KissMeData/093520/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194400,618729270,9370,9370,9370,9370,445
20231024,194300,618729270,9370,9370,9370,9370,0
20231024,194200,618729270,9370,9370,9370,9370,0
20231024,194100,618729270,9370,9370,9370,9370,0
20231024,194000,618729270,9370,9370,9370,9370,0
20231024,193900,618729270,9370,9370,9370,9370,0
20231024,193800,618729270,9370,9370,9370,9370,0
20231024,193700,618729270,9370,9370,9370,9370,0
20231024,193600,618729270,9370,9370,9370,9370,0
20231024,193500,618729270,9370,9370,9370,9370,0
20231024,193400,618729270,9370,9370,9370,9370,0
20231024,193300,618729270,9370,9370,9370,9370,0
20231024,193200,618729270,9370,9370,9370,9370,0
20231024,193100,618729270,9370,9370,9370,9370,0
20231024,193000,618729270,9370,9370,9370,9370,0
20231024,192900,618729270,9370,9370,9370,9370,0
20231024,192800,618729270,9370,9370,9370,9370,0
20231024,192700,618729270,9370,9370,9370,9370,0
20231024,192600,618729270,9370,9370,9370,9370,0
20231024,192500,618729270,9370,9370,9370,9370,0
20231024,192400,618729270,9370,9370,9370,9370,0
20231024,192300,618729270,9370,9370,9370,9370,0
20231024,192200,618729270,9370,9370,9370,9370,0
20231024,192100,618729270,9370,9370,9370,9370,0
20231024,192000,618729270,9370,9370,9370,9370,0
20231024,191900,618729270,9370,9370,9370,9370,0
20231024,191800,618729270,9370,9370,9370,9370,0
20231024,191700,618729270,9370,9370,9370,9370,0
20231024,191600,618729270,9370,9370,9370,9370,0
20231024,191500,618729270,9370,9370,9370,9370,0
20231024,191400,618729270,9370,9370,9370,9370,445
20231024,191300,618729270,9370,9370,9370,9370,0
20231024,191200,618729270,9370,9370,9370,9370,0
20231024,191100,618729270,9370,9370,9370,9370,0
20231024,191000,618729270,9370,9370,9370,9370,0
20231024,190900,618729270,9370,9370,9370,9370,0
20231024,190800,618729270,9370,9370,9370,9370,0
20231024,190700,618729270,9370,9370,9370,9370,0
20231024,190600,618729270,9370,9370,9370,9370,0
20231024,190500,618729270,9370,9370,9370,9370,0
20231024,190400,618729270,9370,9370,9370,9370,0
20231024,190300,618729270,9370,9370,9370,9370,0
20231024,190200,618729270,9370,9370,9370,9370,0
20231024,190100,618729270,9370,9370,9370,9370,0
20231024,190000,618729270,9370,9370,9370,9370,0
20231024,185900,618729270,9370,9370,9370,9370,0
20231024,185800,618729270,9370,9370,9370,9370,0
20231024,185700,618729270,9370,9370,9370,9370,0
20231024,185600,618729270,9370,9370,9370,9370,0
20231024,185500,618729270,9370,9370,9370,9370,0
20231024,185400,618729270,9370,9370,9370,9370,0
20231024,185300,618729270,9370,9370,9370,9370,0
20231024,185200,618729270,9370,9370,9370,9370,0
20231024,185100,618729270,9370,9370,9370,9370,0
20231024,185000,618729270,9370,9370,9370,9370,0
20231024,184900,618729270,9370,9370,9370,9370,0
20231024,184800,618729270,9370,9370,9370,9370,0
20231024,184700,618729270,9370,9370,9370,9370,0
20231024,184600,618729270,9370,9370,9370,9370,0
20231024,184500,618729270,9370,9370,9370,9370,0
20231024,184400,618729270,9370,9370,9370,9370,445
20231024,184300,618729270,9370,9370,9370,9370,0
20231024,184200,618729270,9370,9370,9370,9370,0
20231024,184100,618729270,9370,9370,9370,9370,0
20231024,184000,618729270,9370,9370,9370,9370,0
20231024,183900,618729270,9370,9370,9370,9370,0
20231024,183800,618729270,9370,9370,9370,9370,0
20231024,183700,618729270,9370,9370,9370,9370,0
20231024,183600,618729270,9370,9370,9370,9370,0
20231024,183500,618729270,9370,9370,9370,9370,0
20231024,183400,618729270,9370,9370,9370,9370,0
20231024,183300,618729270,9370,9370,9370,9370,0
20231024,183200,618729270,9370,9370,9370,9370,0
20231024,183100,618729270,9370,9370,9370,9370,0
20231024,183000,618729270,9370,9370,9370,9370,0
20231024,182900,618729270,9370,9370,9370,9370,0
20231024,182800,618729270,9370,9370,9370,9370,0
20231024,182700,618729270,9370,9370,9370,9370,0
20231024,182600,618729270,9370,9370,9370,9370,0
20231024,182500,618729270,9370,9370,9370,9370,0
20231024,182400,618729270,9370,9370,9370,9370,0
20231024,182300,618729270,9370,9370,9370,9370,0
20231024,182200,618729270,9370,9370,9370,9370,0
20231024,182100,618729270,9370,9370,9370,9370,0
20231024,182000,618729270,9370,9370,9370,9370,0
20231024,181900,618729270,9370,9370,9370,9370,0
20231024,181800,618729270,9370,9370,9370,9370,0
20231024,181700,618729270,9370,9370,9370,9370,0
20231024,181600,618729270,9370,9370,9370,9370,0
20231024,181500,618729270,9370,9370,9370,9370,0
20231024,181400,618729270,9370,9370,9370,9370,445
20231024,181300,618729270,9370,9370,9370,9370,0
20231024,181200,618729270,9370,9370,9370,9370,0
20231024,181100,618729270,9370,9370,9370,9370,0
20231024,181000,618729270,9370,9370,9370,9370,0
20231024,180900,618729270,9370,9370,9370,9370,0
20231024,180800,618729270,9370,9370,9370,9370,0
20231024,180700,618729270,9370,9370,9370,9370,0
20231024,180600,618729270,9370,9370,9370,9370,0
20231024,180500,618729270,9370,9370,9370,9370,0
20231024,180400,618729270,9370,9370,9370,9370,0
20231024,180300,618729270,9370,9370,9370,9370,0
20231024,180200,618729270,9370,9370,9370,9370,0
20231024,180100,618729270,9370,9370,9370,9370,0
20231024,180000,618729270,9370,9370,9370,9370,0
20231024,175900,618729270,9370,9370,9370,9370,0
20231024,175800,618729270,9370,9370,9370,9370,0
20231024,175700,618729270,9370,9370,9370,9370,0
20231024,175600,618729270,9370,9370,9370,9370,0
20231024,175500,618729270,9370,9370,9370,9370,0
20231024,175400,618729270,9370,9370,9370,9370,0
20231024,175300,618729270,9370,9370,9370,9370,0
20231024,175200,618729270,9370,9370,9370,9370,0
20231024,175100,618729270,9370,9370,9370,9370,0
20231024,175000,618729270,9370,9370,9370,9370,0
20231024,174900,618729270,9370,9370,9370,9370,0
20231024,174800,618729270,9370,9370,9370,9370,0
20231024,174700,618729270,9370,9370,9370,9370,0
20231024,174600,618729270,9370,9370,9370,9370,0
20231024,174500,618729270,9370,9370,9370,9370,0
20231024,174400,618729270,9370,9370,9370,9370,445
20231024,174300,618729270,9370,9370,9370,9370,0
20231024,174200,618729270,9370,9370,9370,9370,0
20231024,174100,618729270,9370,9370,9370,9370,0
20231024,174000,618729270,9370,9370,9370,9370,0
20231024,173900,618729270,9370,9370,9370,9370,0
20231024,173800,618729270,9370,9370,9370,9370,0
20231024,173700,618729270,9370,9370,9370,9370,0
20231024,173600,618729270,9370,9370,9370,9370,0
20231024,173500,618729270,9370,9370,9370,9370,0
20231024,173400,618729270,9370,9370,9370,9370,0
20231024,173300,618729270,9370,9370,9370,9370,0
20231024,173200,618729270,9370,9370,9370,9370,0
20231024,173100,618729270,9370,9370,9370,9370,0
20231024,173000,618729270,9370,9370,9370,9370,0
20231024,172900,618729270,9370,9370,9370,9370,0
20231024,172800,618729270,9370,9370,9370,9370,0
20231024,172700,618729270,9370,9370,9370,9370,0
20231024,172600,618729270,9370,9370,9370,9370,0
20231024,172500,618729270,9370,9370,9370,9370,0
20231024,172400,618729270,9370,9370,9370,9370,0
20231024,172300,618729270,9370,9370,9370,9370,0
20231024,172200,618729270,9370,9370,9370,9370,0
20231024,172100,618729270,9370,9370,9370,9370,0
20231024,172000,618729270,9370,9370,9370,9370,0
20231024,171900,618729270,9370,9370,9370,9370,0
20231024,171800,618729270,9370,9370,9370,9370,0
20231024,171700,618729270,9370,9370,9370,9370,0
20231024,171600,618729270,9370,9370,9370,9370,0
20231024,171500,618729270,9370,9370,9370,9370,0
20231024,171400,618729270,9370,9370,9370,9370,445
20231024,171300,618729270,9370,9370,9370,9370,0
20231024,171200,618729270,9370,9370,9370,9370,0
20231024,171100,618729270,9370,9370,9370,9370,0
20231024,171000,618729270,9370,9370,9370,9370,0
20231024,170900,618729270,9370,9370,9370,9370,0
20231024,170800,618729270,9370,9370,9370,9370,0
20231024,170700,618729270,9370,9370,9370,9370,0
20231024,170600,618729270,9370,9370,9370,9370,0
20231024,170500,618729270,9370,9370,9370,9370,0
20231024,170400,618729270,9370,9370,9370,9370,0
20231024,170300,618729270,9370,9370,9370,9370,0
20231024,170200,618729270,9370,9370,9370,9370,0
20231024,170100,618729270,9370,9370,9370,9370,0
20231024,170000,618729270,9370,9370,9370,9370,0
20231024,165900,618729270,9370,9370,9370,9370,0
20231024,165800,618729270,9370,9370,9370,9370,0
20231024,165700,618729270,9370,9370,9370,9370,0
20231024,165600,618729270,9370,9370,9370,9370,0
20231024,165500,618729270,9370,9370,9370,9370,0
20231024,165400,618729270,9370,9370,9370,9370,0
20231024,165300,618729270,9370,9370,9370,9370,0
20231024,165200,618729270,9370,9370,9370,9370,0
20231024,165100,618729270,9370,9370,9370,9370,0
20231024,165000,618729270,9370,9370,9370,9370,0
20231024,164900,618729270,9370,9370,9370,9370,0
20231024,164800,618729270,9370,9370,9370,9370,0
20231024,164700,618729270,9370,9370,9370,9370,0
20231024,164600,618729270,9370,9370,9370,9370,0
20231024,164500,618729270,9370,9370,9370,9370,0
20231024,164400,618729270,9370,9370,9370,9370,445
20231024,164300,618729270,9370,9370,9370,9370,0
20231024,164200,618729270,9370,9370,9370,9370,0
20231024,164100,618729270,9370,9370,9370,9370,0
20231024,164000,618729270,9370,9370,9370,9370,0
20231024,163900,618729270,9370,9370,9370,9370,0
20231024,163800,618729270,9370,9370,9370,9370,0
20231024,163700,618729270,9370,9370,9370,9370,0
20231024,163600,618729270,9370,9370,9370,9370,0
20231024,163500,618729270,9370,9370,9370,9370,0
20231024,163400,618729270,9370,9370,9370,9370,0
20231024,163300,618729270,9370,9370,9370,9370,0
20231024,163200,618729270,9370,9370,9370,9370,0
20231024,163100,618729270,9370,9370,9370,9370,0
20231024,163000,618729270,9370,9370,9370,9370,0
20231024,162900,618729270,9370,9370,9370,9370,0
20231024,162800,618729270,9370,9370,9370,9370,0
20231024,162700,618729270,9370,9370,9370,9370,0
20231024,162600,618729270,9370,9370,9370,9370,0
20231024,162500,618729270,9370,9370,9370,9370,0
20231024,162400,618729270,9370,9370,9370,9370,0
20231024,162300,618729270,9370,9370,9370,9370,0
20231024,162200,618729270,9370,9370,9370,9370,0
20231024,162100,618729270,9370,9370,9370,9370,0
20231024,162000,618729270,9370,9370,9370,9370,0
20231024,161900,618729270,9370,9370,9370,9370,0
20231024,161800,618729270,9370,9370,9370,9370,0
20231024,161700,618729270,9370,9370,9370,9370,0
20231024,161600,618729270,9370,9370,9370,9370,0
20231024,161500,618729270,9370,9370,9370,9370,0
20231024,161400,618729270,9370,9370,9370,9370,445
20231024,161300,618729270,9370,9370,9370,9370,0
20231024,161200,618729270,9370,9370,9370,9370,0
20231024,161100,618729270,9370,9370,9370,9370,0
20231024,161000,618729270,9370,9370,9370,9370,0
20231024,160900,618729270,9370,9370,9370,9370,0
20231024,160800,618729270,9370,9370,9370,9370,0
20231024,160700,618729270,9370,9370,9370,9370,0
20231024,160600,618729270,9370,9370,9370,9370,0
20231024,160500,618729270,9370,9370,9370,9370,0
20231024,160400,618729270,9370,9370,9370,9370,0
20231024,160300,618729270,9370,9370,9370,9370,0
20231024,160200,618729270,9370,9370,9370,9370,0
20231024,160100,618729270,9370,9370,9370,9370,0
20231024,160000,618729270,9370,9370,9370,9370,0
20231024,155900,618729270,9370,9370,9370,9370,0
20231024,155800,618729270,9370,9370,9370,9370,0
20231024,155700,618729270,9370,9370,9370,9370,0
20231024,155600,618729270,9370,9370,9370,9370,0
20231024,155500,618729270,9370,9370,9370,9370,0
20231024,155400,618729270,9370,9370,9370,9370,0
20231024,155300,618729270,9370,9370,9370,9370,0
20231024,155200,618729270,9370,9370,9370,9370,0
20231024,155100,618729270,9370,9370,9370,9370,0
20231024,155000,618729270,9370,9370,9370,9370,0
20231024,154900,618729270,9370,9370,9370,9370,0
20231024,154800,618729270,9370,9370,9370,9370,0
20231024,154700,618729270,9370,9370,9370,9370,0
20231024,154600,618729270,9370,9370,9370,9370,0
20231024,154500,618729270,9370,9370,9370,9370,0
20231024,154400,618729270,9370,9370,9370,9370,445
20231024,154300,618729270,9370,9370,9370,9370,0
20231024,154200,618729270,9370,9370,9370,9370,0
20231024,154100,618729270,9370,9370,9370,9370,0
20231024,154000,618729270,9370,9370,9370,9370,0
20231024,153900,618729270,9370,9370,9370,9370,0
20231024,153800,618729270,9370,9370,9370,9370,0
20231024,153700,618729270,9370,9370,9370,9370,0
20231024,153600,618729270,9370,9370,9370,9370,0
20231024,153500,618729270,9370,9370,9370,9370,0
20231024,153400,618729270,9370,9370,9370,9370,0
20231024,153300,618729270,9370,9370,9370,9370,0
20231024,153200,618729270,9370,9370,9370,9370,0
20231024,153100,618729270,9370,9370,9370,9370,0
20231024,153000,618729270,9370,9370,9370,9370,445
20231024,152900,614559620,9410,9410,9410,9410,0
20231024,152800,614559620,9410,9410,9410,9410,0
20231024,152700,614559620,9410,9410,9410,9410,0
20231024,152600,614559620,9410,9410,9410,9410,0
20231024,152500,614559620,9410,9410,9410,9410,0
20231024,152400,614559620,9410,9410,9410,9410,0
20231024,152300,614559620,9410,9410,9410,9410,0
20231024,152200,614559620,9410,9410,9410,9410,0
20231024,152100,614559620,9410,9410,9410,9410,0
20231024,152000,614559620,9410,9410,9410,9410,0
20231024,151900,614559620,9410,9400,9410,9360,530
20231024,151800,609573730,9370,9410,9410,9370,7
20231024,151700,609508020,9370,9410,9410,9370,9
20231024,151600,609423370,9410,9410,9410,9410,0
20231024,151500,609423370,9410,9410,9410,9410,0
20231024,151400,609423370,9410,9390,9410,9390,610
20231024,151300,603688590,9390,9390,9390,9390,0
20231024,151200,603688590,9390,9390,9390,9390,0
20231024,151100,603688590,9390,9360,9390,9360,72
20231024,151000,603014610,9370,9390,9390,9370,560
20231024,150900,597756410,9390,9380,9390,9360,29
20231024,150800,597484740,9380,9380,9390,9380,612
20231024,150700,591744170,9380,9390,9390,9380,122
20231024,150600,590598750,9390,9370,9390,9370,54
20231024,150500,590092740,9390,9390,9390,9390,0
20231024,150400,590092740,9390,9390,9390,9390,0
20231024,150300,590092740,9390,9390,9390,9390,0
20231024,150200,590092740,9390,9390,9390,9390,4
20231024,150100,590055180,9390,9380,9390,9380,78
20231024,150000,589323530,9380,9390,9390,9380,61
20231024,145900,588751140,9400,9400,9400,9400,4
20231024,145800,588713540,9390,9390,9390,9390,537
20231024,145700,583671110,9400,9400,9400,9400,1
20231024,145600,583661710,9400,9400,9400,9400,2
20231024,145500,583642910,9420,9420,9420,9420,0
20231024,145400,583642910,9420,9410,9420,9340,1072
20231024,145300,573555800,9400,9400,9400,9390,453
20231024,145200,569297980,9400,9330,9400,9330,849
20231024,145100,561348490,9320,9320,9320,9320,290
20231024,145000,558645690,9320,9290,9320,9290,652
20231024,144900,552578390,9290,9290,9290,9290,14
20231024,144800,552448330,9300,9280,9300,9270,251
20231024,144700,550120850,9300,9300,9300,9300,1
20231024,144600,550111550,9290,9280,9290,9280,29
20231024,144500,549842240,9300,9300,9300,9300,0
20231024,144400,549842240,9300,9270,9300,9270,6
20231024,144300,549786590,9310,9310,9310,9310,0
20231024,144200,549786590,9310,9310,9310,9310,0
20231024,144100,549786590,9310,9310,9310,9310,0
20231024,144000,549786590,9310,9310,9310,9310,1
20231024,143900,549777280,9270,9310,9310,9270,294
20231024,143800,547042140,9300,9300,9300,9300,56
20231024,143700,546521340,9310,9310,9310,9310,1
20231024,143600,546512030,9310,9300,9310,9300,4
20231024,143500,546474820,9300,9300,9300,9300,30
20231024,143400,546195820,9310,9310,9310,9310,1
20231024,143300,546186510,9300,9310,9310,9300,50
20231024,143200,545721410,9300,9300,9310,9300,6
20231024,143100,545665590,9310,9320,9320,9310,146
20231024,143000,544305270,9320,9320,9320,9320,27
20231024,142900,544053630,9320,9310,9320,9300,53
20231024,142800,543560260,9310,9300,9310,9300,578
20231024,142700,538184470,9300,9290,9300,9290,376
20231024,142600,534691420,9290,9250,9290,9250,2862
20231024,142500,508132540,9250,9250,9250,9250,10
20231024,142400,508040040,9260,9260,9260,9260,122
20231024,142300,506910320,9260,9260,9260,9260,33
20231024,142200,506604740,9260,9250,9260,9250,642
20231024,142100,500666070,9250,9250,9250,9250,216
20231024,142000,498668070,9240,9180,9240,9180,285
20231024,141900,496035870,9230,9230,9230,9230,832
20231024,141800,488356510,9240,9240,9240,9240,108
20231024,141700,487358590,9240,9240,9240,9240,0
20231024,141600,487358590,9240,9240,9240,9240,0
20231024,141500,487358590,9240,9240,9240,9240,0
20231024,141400,487358590,9240,9240,9240,9240,1
20231024,141300,487349350,9240,9240,9240,9230,341
20231024,141200,484200910,9240,9240,9240,9240,1
20231024,141100,484191670,9230,9220,9230,9220,438
20231024,141000,480149970,9220,9220,9220,9220,100
20231024,140900,479227970,9220,9220,9220,9220,0
20231024,140800,479227970,9220,9210,9220,9210,88
20231024,140700,478417460,9210,9210,9210,9210,10
20231024,140600,478325360,9210,9210,9210,9210,1
20231024,140500,478316150,9210,9210,9210,9210,2
20231024,140400,478297730,9210,9210,9210,9210,0
20231024,140300,478297730,9210,9210,9210,9210,0
20231024,140200,478297730,9210,9200,9210,9200,213
20231024,140100,476336300,9200,9180,9200,9180,3
20231024,140000,476308740,9170,9180,9180,9170,60
20231024,135900,475758520,9200,9200,9200,9200,0
20231024,135800,475758520,9200,9200,9200,9200,44
20231024,135700,475353720,9200,9200,9200,9200,0
20231024,135600,475353720,9200,9190,9200,9190,414
20231024,135500,471547240,9190,9190,9190,9190,0
20231024,135400,471547240,9190,9190,9190,9190,60
20231024,135300,470995840,9190,9190,9190,9190,0
20231024,135200,470995840,9190,9190,9190,9190,7
20231024,135100,470931510,9200,9200,9200,9200,31
20231024,135000,470646310,9200,9190,9200,9190,70
20231024,134900,470002980,9180,9180,9180,9180,1
20231024,134800,469993800,9190,9190,9190,9190,62
20231024,134700,469424020,9190,9190,9190,9190,1
20231024,134600,469414830,9190,9190,9190,9190,8
20231024,134500,469341310,9200,9200,9200,9200,5
20231024,134400,469295310,9200,9190,9200,9190,256
20231024,134300,466942660,9190,9190,9190,9190,10
20231024,134200,466850760,9190,9180,9190,9180,130
20231024,134100,465657300,9180,9160,9180,9160,463
20231024,134000,461414510,9160,9160,9160,9160,225
20231024,133900,459353510,9160,9160,9160,9160,1
20231024,133800,459344350,9160,9140,9160,9140,15
20231024,133700,459207050,9160,9160,9160,9160,1
20231024,133600,459197890,9150,9150,9150,9150,278
20231024,133500,456654190,9140,9140,9140,9140,2
20231024,133400,456635910,9140,9140,9140,9140,156
20231024,133300,455210070,9140,9140,9140,9140,0
20231024,133200,455210070,9140,9140,9140,9140,0
20231024,133100,455210070,9140,9140,9140,9140,17
20231024,133000,455054690,9130,9140,9140,9130,59
20231024,132900,454515520,9140,9130,9140,9120,21
20231024,132800,454323960,9140,9140,9140,9140,0
20231024,132700,454323960,9140,9140,9140,9140,1
20231024,132600,454314820,9130,9130,9130,9130,0
20231024,132500,454314820,9130,9130,9130,9130,147
20231024,132400,452972710,9120,9120,9120,9120,70
20231024,132300,452334310,9120,9120,9120,9120,100
20231024,132200,451422310,9120,9120,9120,9120,114
20231024,132100,450382630,9120,9120,9120,9120,10
20231024,132000,450291430,9120,9090,9120,9090,359
20231024,131900,447023040,9100,9100,9100,9100,0
20231024,131800,447023040,9100,9100,9100,9100,0
20231024,131700,447023040,9100,9100,9100,9100,0
20231024,131600,447023040,9100,9100,9100,9100,0
20231024,131500,447023040,9100,9100,9100,9100,8
20231024,131400,446950240,9100,9100,9100,9100,5
20231024,131300,446904740,9100,9100,9100,9100,6
20231024,131200,446850140,9100,9100,9100,9080,53
20231024,131100,446367880,9100,9100,9100,9100,0
20231024,131000,446367880,9100,9100,9100,9100,0
20231024,130900,446367880,9100,9100,9100,9100,10
20231024,130800,446276880,9100,9100,9100,9100,0
20231024,130700,446276880,9100,9090,9100,9080,216
20231024,130600,444312860,9100,9100,9100,9100,19
20231024,130500,444139960,9090,9090,9090,9090,0
20231024,130400,444139960,9090,9110,9110,9090,275
20231024,130300,441636710,9110,9100,9110,9100,254
20231024,130200,439324830,9100,9100,9100,9100,0
20231024,130100,439324830,9100,9100,9100,9100,4
20231024,130000,439288430,9100,9100,9100,9100,0
20231024,125900,439288430,9100,9100,9100,9100,2
20231024,125800,439270230,9090,9090,9090,9090,147
20231024,125700,437934000,9100,9100,9100,9100,0
20231024,125600,437934000,9100,9080,9100,9080,292
20231024,125500,435282580,9070,9070,9070,9070,0
20231024,125400,435282580,9070,9070,9070,9070,0
20231024,125300,435282580,9070,9070,9070,9070,0
20231024,125200,435282580,9070,9070,9070,9070,54
20231024,125100,434792800,9110,9110,9110,9110,0
20231024,125000,434792800,9110,9110,9110,9110,0
20231024,124900,434792800,9110,9110,9110,9110,0
20231024,124800,434792800,9110,9110,9110,9110,2
20231024,124700,434774580,9100,9100,9100,9100,167
20231024,124600,433254880,9100,9100,9100,9100,0
20231024,124500,433254880,9100,9080,9100,9080,487
20231024,124400,428828860,9090,9090,9090,9090,1
20231024,124300,428819770,9080,9080,9080,9080,0
20231024,124200,428819770,9080,9080,9080,9080,5
20231024,124100,428774370,9080,9080,9080,9080,5
20231024,124000,428728970,9080,9080,9080,9080,108
20231024,123900,427748330,9080,9080,9080,9080,100
20231024,123800,426840330,9090,9090,9090,9090,0
20231024,123700,426840330,9090,9080,9090,9080,30
20231024,123600,426567670,9080,9080,9080,9080,201
20231024,123500,424742590,9080,9080,9080,9080,0
20231024,123400,424742590,9080,9080,9080,9080,0
20231024,123300,424742590,9080,9080,9080,9080,0
20231024,123200,424742590,9080,9070,9080,9070,30
20231024,123100,424470260,9070,9070,9070,9070,1
20231024,123000,424461190,9070,9070,9070,9070,100
20231024,122900,423554190,9080,9080,9080,9080,1
20231024,122800,423545110,9070,9070,9070,9070,0
20231024,122700,423545110,9070,9070,9070,9070,0
20231024,122600,423545110,9070,9070,9070,9070,0
20231024,122500,423545110,9070,9070,9070,9070,20
20231024,122400,423363710,9040,9040,9040,9040,0
20231024,122300,423363710,9040,9040,9040,9040,0
20231024,122200,423363710,9040,9040,9040,9040,0
20231024,122100,423363710,9040,9040,9040,9040,2
20231024,122000,423345630,9080,9040,9080,9040,300
20231024,121900,420629780,9040,9040,9040,9040,0
20231024,121800,420629780,9040,9040,9040,9040,0
20231024,121700,420629780,9040,9040,9040,9040,0
20231024,121600,420629780,9040,9040,9040,9040,0
20231024,121500,420629780,9040,9040,9040,9040,1
20231024,121400,420620740,9030,9030,9030,9030,21
20231024,121300,420431110,9030,9030,9030,9030,0
20231024,121200,420431110,9030,9030,9030,9030,20
20231024,121100,420250510,9030,9030,9030,9030,33
20231024,121000,419952520,9040,9040,9040,9040,2
20231024,120900,419934440,9040,9040,9040,9040,0
20231024,120800,419934440,9040,9060,9060,9030,152
20231024,120700,418559190,9060,9020,9070,9020,934
20231024,120600,410111990,9020,9020,9020,9010,102
20231024,120500,409192450,9010,9010,9010,9000,115
20231024,120400,408156850,9030,9030,9030,9030,0
20231024,120300,408156850,9030,9010,9030,9010,72
20231024,120200,407507490,9030,8980,9030,8970,375
20231024,120100,404129780,9020,9020,9020,9020,0
20231024,120000,404129780,9020,9030,9030,9020,302
20231024,115900,401405720,9000,8950,9000,8940,2044
20231024,115800,383085730,8650,8650,8650,8650,0
20231024,115700,383085730,8650,9050,9140,8520,11024
20231024,115600,285215640,9010,9140,9140,9010,1008
20231024,115500,276115910,9140,9140,9140,9140,1
20231024,115400,276106770,9170,9170,9170,9170,0
20231024,115300,276106770,9170,9170,9170,9170,60
20231024,115200,275556570,9170,9170,9170,9170,0
20231024,115100,275556570,9170,9140,9170,9140,216
20231024,115000,273580830,9170,9170,9170,9170,0
20231024,114900,273580830,9170,9170,9170,9170,0
20231024,114800,273580830,9170,9170,9170,9170,0
20231024,114700,273580830,9170,9170,9170,9170,0
20231024,114600,273580830,9170,9170,9170,9170,10
20231024,114500,273489130,9170,9170,9170,9170,50
20231024,114400,273030630,9170,9170,9170,9170,0
20231024,114300,273030630,9170,9170,9170,9170,10
20231024,114200,272938930,9180,9180,9180,9180,16
20231024,114100,272792050,9190,9190,9190,9190,0
20231024,114000,272792050,9190,9190,9190,9190,0
20231024,113900,272792050,9190,9190,9190,9190,0
20231024,113800,272792050,9190,9190,9190,9190,0
20231024,113700,272792050,9190,9190,9190,9190,0
20231024,113600,272792050,9190,9190,9190,9190,0
20231024,113500,272792050,9190,9190,9190,9190,110
20231024,113400,271781150,9170,9170,9170,9170,0
20231024,113300,271781150,9170,9170,9190,9170,372
20231024,113200,268367740,9170,9170,9170,9170,600
20231024,113100,262865740,9160,9160,9160,9160,3
20231024,113000,262838260,9160,9160,9160,9160,110
20231024,112900,261830660,9150,9150,9150,9150,20
20231024,112800,261647660,9140,9140,9140,9140,0
20231024,112700,261647660,9140,9140,9140,9140,0
20231024,112600,261647660,9140,9140,9140,9140,31
20231024,112500,261364320,9140,9140,9140,9140,1
20231024,112400,261355180,9140,9140,9140,9140,1
20231024,112300,261346040,9140,9140,9140,9140,20
20231024,112200,261163240,9130,9130,9130,9130,0
20231024,112100,261163240,9130,9130,9130,9130,27
20231024,112000,260916730,9130,9130,9130,9130,0
20231024,111900,260916730,9130,9130,9130,9130,0
20231024,111800,260916730,9130,9130,9130,9130,0
20231024,111700,260916730,9130,9130,9130,9130,0
20231024,111600,260916730,9130,9130,9130,9120,102
20231024,111500,259986470,9120,9120,9120,9120,3
20231024,111400,259959110,9120,9120,9120,9120,5
20231024,111300,259913510,9120,9120,9120,9120,2
20231024,111200,259895270,9110,9110,9110,9110,41
20231024,111100,259521760,9090,9090,9090,9090,95
20231024,111000,258658210,9090,9090,9090,9090,0
20231024,110900,258658210,9090,9050,9090,9050,606
20231024,110800,253173870,9050,9050,9050,9050,0
20231024,110700,253173870,9050,9050,9050,9050,0
20231024,110600,253173870,9050,9050,9050,9050,227
20231024,110500,251119520,9050,9050,9050,9050,0
20231024,110400,251119520,9050,9050,9050,9050,0
20231024,110300,251119520,9050,9040,9050,9040,40
20231024,110200,250757530,9050,9050,9050,9050,200
20231024,110100,248947530,9030,9030,9030,9030,0
20231024,110000,248947530,9030,9030,9030,9030,0
20231024,105900,248947530,9030,9030,9040,9030,116
20231024,105800,247899960,9020,9020,9020,9020,0
20231024,105700,247899960,9020,9020,9020,9020,0
20231024,105600,247899960,9020,9020,9020,9020,0
20231024,105500,247899960,9020,9040,9040,9020,195
20231024,105400,246140600,9040,9040,9040,9040,5
20231024,105300,246095400,9050,9050,9050,9050,0
20231024,105200,246095400,9050,9030,9050,9030,2
20231024,105100,246077320,9020,9020,9020,9020,0
20231024,105000,246077320,9020,9020,9020,9020,0
20231024,104900,246077320,9020,9020,9020,9020,0
20231024,104800,246077320,9020,9020,9020,9020,0
20231024,104700,246077320,9020,9030,9030,9020,4
20231024,104600,246041230,9020,9040,9040,9020,31
20231024,104500,245761580,9050,9030,9050,9030,23
20231024,104400,245553760,9020,9020,9020,9020,0
20231024,104300,245553760,9020,9030,9030,9020,23
20231024,104200,245346190,9030,9030,9030,9030,1
20231024,104100,245337160,9020,9000,9020,9000,11
20231024,104000,245238140,9030,9030,9030,9030,2
20231024,103900,245220080,9020,9010,9020,9010,27
20231024,103800,244976560,9000,9010,9010,9000,330
20231024,103700,242006260,9000,9000,9000,9000,0
20231024,103600,242006260,9000,9000,9000,9000,10
20231024,103500,241916260,9010,9010,9010,9010,154
20231024,103400,240528720,9020,9020,9020,9020,0
20231024,103300,240528720,9020,9030,9030,9020,297
20231024,103200,237848620,9050,9050,9050,9050,1
20231024,103100,237839570,9050,9050,9050,9050,2
20231024,103000,237821470,9070,9070,9070,9070,47
20231024,102900,237395180,9020,9020,9020,9020,0
20231024,102800,237395180,9020,9020,9020,9020,0
20231024,102700,237395180,9020,9020,9020,9020,1056
20231024,102600,227870060,9020,9020,9020,9020,5
20231024,102500,227824960,9070,9070,9070,9070,50
20231024,102400,227371460,9020,9020,9020,9020,0
20231024,102300,227371460,9020,9020,9020,9010,90
20231024,102200,226560150,9020,9020,9020,9020,7
20231024,102100,226497010,9010,9030,9030,9010,1487
20231024,102000,213096120,9050,9050,9050,9050,75
20231024,101900,212417370,9090,9090,9090,9090,1
20231024,101800,212408280,9050,9090,9090,9050,1146
20231024,101700,202024730,9070,9070,9070,9070,6
20231024,101600,201970310,9070,9100,9100,9070,761
20231024,101500,195066840,9100,9110,9110,9100,68
20231024,101400,194448030,9120,9120,9120,9120,21
20231024,101300,194256510,9180,9180,9180,9180,0
20231024,101200,194256510,9180,9180,9180,9180,0
20231024,101100,194256510,9180,9180,9180,9180,0
20231024,101000,194256510,9180,9180,9180,9180,0
20231024,100900,194256510,9180,9130,9180,9130,7
20231024,100800,194192550,9140,9140,9140,9140,71
20231024,100700,193543610,9150,9150,9150,9150,57
20231024,100600,193022060,9180,9180,9180,9180,1
20231024,100500,193012880,9180,9180,9180,9180,0
20231024,100400,193012880,9180,9180,9180,9180,1
20231024,100300,193003700,9160,9170,9170,9160,59
20231024,100200,192463180,9170,9170,9170,9170,10
20231024,100100,192371480,9180,9180,9180,9180,1
20231024,100000,192362300,9170,9170,9170,9170,0
20231024,095900,192362300,9170,9170,9170,9170,13
20231024,095800,192243090,9170,9170,9190,9170,1035
20231024,095700,182752020,9190,9150,9190,9150,122
20231024,095600,181631760,9140,9140,9140,9140,54
20231024,095500,181138200,9100,9100,9100,9100,0
20231024,095400,181138200,9100,9140,9150,9100,246
20231024,095300,178892340,9140,9080,9140,9050,908
20231024,095200,170673960,9150,9180,9180,9150,32
20231024,095100,170381080,9210,9210,9210,9210,0
20231024,095000,170381080,9210,9210,9210,9210,0
20231024,094900,170381080,9210,9210,9210,9210,0
20231024,094800,170381080,9210,9210,9210,9210,10
20231024,094700,170288980,9200,9200,9200,9200,2126
20231024,094600,150729780,9200,9200,9200,9200,0
20231024,094500,150729780,9200,9200,9200,9200,0
20231024,094400,150729780,9200,9190,9210,9150,116
20231024,094300,149667460,9140,9140,9140,9140,30
20231024,094200,149393260,9140,9230,9230,9050,1513
20231024,094100,135575810,9180,9230,9230,9180,188
20231024,094000,133843920,9210,9210,9210,9210,18
20231024,093900,133678140,9210,9210,9210,9210,12
20231024,093800,133567620,9210,9210,9210,9210,6
20231024,093700,133512360,9200,9190,9210,9180,1007
20231024,093600,124266810,9210,9230,9230,9210,166
20231024,093500,122737500,9230,9220,9230,9210,47
20231024,093400,122304130,9220,9230,9230,9220,137
20231024,093300,121040200,9230,9250,9250,9230,22
20231024,093200,120836980,9250,9220,9250,9220,39
20231024,093100,120477000,9220,9240,9250,9220,82
20231024,093000,119720280,9270,9240,9270,9220,2176
20231024,092900,99629110,9240,9270,9270,9240,42
20231024,092800,99240390,9270,9250,9270,9250,803
20231024,092700,91809790,9240,9220,9240,9220,962
20231024,092600,82926800,9230,9230,9230,9230,12
20231024,092500,82816040,9220,9220,9230,9220,341
20231024,092400,79671900,9210,9200,9210,9200,327
20231024,092300,76660440,9200,9190,9200,9190,306
20231024,092200,73846180,9190,9180,9190,9180,693
20231024,092100,67481350,9180,9180,9180,9180,32
20231024,092000,67187590,9180,9180,9180,9180,10
20231024,091900,67095790,9180,9160,9190,9160,104
20231024,091800,66141100,9160,9160,9160,9160,12
20231024,091700,66031180,9160,9160,9160,9160,28
20231024,091600,65774700,9160,9190,9190,9160,526
20231024,091500,60940940,9200,9200,9200,9190,20
20231024,091400,60756950,9200,9200,9200,9200,12
20231024,091300,60646550,9210,9210,9210,9210,12
20231024,091200,60536030,9220,9230,9240,9220,29
20231024,091100,60268460,9240,9250,9250,9240,32
20231024,091000,59972580,9250,9240,9250,9240,161
20231024,090900,58483460,9240,9230,9240,9220,214
20231024,090800,56508110,9230,9130,9230,9130,2364
20231024,090700,34816680,9130,9130,9150,9080,3152
20231024,090600,6182160,9130,9150,9150,9130,50
20231024,090500,5725460,9160,9160,9160,9160,76
20231024,090400,5029300,9160,9130,9160,9130,31
20231024,090300,4746030,9170,9130,9170,9130,189
20231024,090200,3016070,9100,9100,9100,9100,0
20231024,090100,3016070,9100,9100,9100,9100,4
20231024,090000,2979670,9100,9000,9100,9000,331