KissMeData/376980/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204500,521969040,9320,9320,9320,9320,642
20231024,204400,521969040,9320,9320,9320,9320,0
20231024,204300,521969040,9320,9320,9320,9320,0
20231024,204200,521969040,9320,9320,9320,9320,0
20231024,204100,521969040,9320,9320,9320,9320,0
20231024,204000,521969040,9320,9320,9320,9320,0
20231024,203900,521969040,9320,9320,9320,9320,0
20231024,203800,521969040,9320,9320,9320,9320,0
20231024,203700,521969040,9320,9320,9320,9320,0
20231024,203600,521969040,9320,9320,9320,9320,0
20231024,203500,521969040,9320,9320,9320,9320,0
20231024,203400,521969040,9320,9320,9320,9320,0
20231024,203300,521969040,9320,9320,9320,9320,0
20231024,203200,521969040,9320,9320,9320,9320,0
20231024,203100,521969040,9320,9320,9320,9320,0
20231024,203000,521969040,9320,9320,9320,9320,0
20231024,202900,521969040,9320,9320,9320,9320,0
20231024,202800,521969040,9320,9320,9320,9320,0
20231024,202700,521969040,9320,9320,9320,9320,0
20231024,202600,521969040,9320,9320,9320,9320,0
20231024,202500,521969040,9320,9320,9320,9320,0
20231024,202400,521969040,9320,9320,9320,9320,0
20231024,202300,521969040,9320,9320,9320,9320,0
20231024,202200,521969040,9320,9320,9320,9320,0
20231024,202100,521969040,9320,9320,9320,9320,0
20231024,202000,521969040,9320,9320,9320,9320,0
20231024,201900,521969040,9320,9320,9320,9320,0
20231024,201800,521969040,9320,9320,9320,9320,0
20231024,201700,521969040,9320,9320,9320,9320,0
20231024,201600,521969040,9320,9320,9320,9320,0
20231024,201500,521969040,9320,9320,9320,9320,642
20231024,201400,521969040,9320,9320,9320,9320,0
20231024,201300,521969040,9320,9320,9320,9320,0
20231024,201200,521969040,9320,9320,9320,9320,0
20231024,201100,521969040,9320,9320,9320,9320,0
20231024,201000,521969040,9320,9320,9320,9320,0
20231024,200900,521969040,9320,9320,9320,9320,0
20231024,200800,521969040,9320,9320,9320,9320,0
20231024,200700,521969040,9320,9320,9320,9320,0
20231024,200600,521969040,9320,9320,9320,9320,0
20231024,200500,521969040,9320,9320,9320,9320,0
20231024,200400,521969040,9320,9320,9320,9320,0
20231024,200300,521969040,9320,9320,9320,9320,0
20231024,200200,521969040,9320,9320,9320,9320,0
20231024,200100,521969040,9320,9320,9320,9320,0
20231024,200000,521969040,9320,9320,9320,9320,0
20231024,195900,521969040,9320,9320,9320,9320,0
20231024,195800,521969040,9320,9320,9320,9320,0
20231024,195700,521969040,9320,9320,9320,9320,0
20231024,195600,521969040,9320,9320,9320,9320,0
20231024,195500,521969040,9320,9320,9320,9320,0
20231024,195400,521969040,9320,9320,9320,9320,0
20231024,195300,521969040,9320,9320,9320,9320,0
20231024,195200,521969040,9320,9320,9320,9320,0
20231024,195100,521969040,9320,9320,9320,9320,0
20231024,195000,521969040,9320,9320,9320,9320,0
20231024,194900,521969040,9320,9320,9320,9320,0
20231024,194800,521969040,9320,9320,9320,9320,0
20231024,194700,521969040,9320,9320,9320,9320,0
20231024,194600,521969040,9320,9320,9320,9320,0
20231024,194500,521969040,9320,9320,9320,9320,642
20231024,194400,521969040,9320,9320,9320,9320,0
20231024,194300,521969040,9320,9320,9320,9320,0
20231024,194200,521969040,9320,9320,9320,9320,0
20231024,194100,521969040,9320,9320,9320,9320,0
20231024,194000,521969040,9320,9320,9320,9320,0
20231024,193900,521969040,9320,9320,9320,9320,0
20231024,193800,521969040,9320,9320,9320,9320,0
20231024,193700,521969040,9320,9320,9320,9320,0
20231024,193600,521969040,9320,9320,9320,9320,0
20231024,193500,521969040,9320,9320,9320,9320,0
20231024,193400,521969040,9320,9320,9320,9320,0
20231024,193300,521969040,9320,9320,9320,9320,0
20231024,193200,521969040,9320,9320,9320,9320,0
20231024,193100,521969040,9320,9320,9320,9320,0
20231024,193000,521969040,9320,9320,9320,9320,0
20231024,192900,521969040,9320,9320,9320,9320,0
20231024,192800,521969040,9320,9320,9320,9320,0
20231024,192700,521969040,9320,9320,9320,9320,0
20231024,192600,521969040,9320,9320,9320,9320,0
20231024,192500,521969040,9320,9320,9320,9320,0
20231024,192400,521969040,9320,9320,9320,9320,0
20231024,192300,521969040,9320,9320,9320,9320,0
20231024,192200,521969040,9320,9320,9320,9320,0
20231024,192100,521969040,9320,9320,9320,9320,0
20231024,192000,521969040,9320,9320,9320,9320,0
20231024,191900,521969040,9320,9320,9320,9320,0
20231024,191800,521969040,9320,9320,9320,9320,0
20231024,191700,521969040,9320,9320,9320,9320,0
20231024,191600,521969040,9320,9320,9320,9320,0
20231024,191500,521969040,9320,9320,9320,9320,642
20231024,191400,521969040,9320,9320,9320,9320,0
20231024,191300,521969040,9320,9320,9320,9320,0
20231024,191200,521969040,9320,9320,9320,9320,0
20231024,191100,521969040,9320,9320,9320,9320,0
20231024,191000,521969040,9320,9320,9320,9320,0
20231024,190900,521969040,9320,9320,9320,9320,0
20231024,190800,521969040,9320,9320,9320,9320,0
20231024,190700,521969040,9320,9320,9320,9320,0
20231024,190600,521969040,9320,9320,9320,9320,0
20231024,190500,521969040,9320,9320,9320,9320,0
20231024,190400,521969040,9320,9320,9320,9320,0
20231024,190300,521969040,9320,9320,9320,9320,0
20231024,190200,521969040,9320,9320,9320,9320,0
20231024,190100,521969040,9320,9320,9320,9320,0
20231024,190000,521969040,9320,9320,9320,9320,0
20231024,185900,521969040,9320,9320,9320,9320,0
20231024,185800,521969040,9320,9320,9320,9320,0
20231024,185700,521969040,9320,9320,9320,9320,0
20231024,185600,521969040,9320,9320,9320,9320,0
20231024,185500,521969040,9320,9320,9320,9320,0
20231024,185400,521969040,9320,9320,9320,9320,0
20231024,185300,521969040,9320,9320,9320,9320,0
20231024,185200,521969040,9320,9320,9320,9320,0
20231024,185100,521969040,9320,9320,9320,9320,0
20231024,185000,521969040,9320,9320,9320,9320,0
20231024,184900,521969040,9320,9320,9320,9320,0
20231024,184800,521969040,9320,9320,9320,9320,0
20231024,184700,521969040,9320,9320,9320,9320,0
20231024,184600,521969040,9320,9320,9320,9320,0
20231024,184500,521969040,9320,9320,9320,9320,642
20231024,184400,521969040,9320,9320,9320,9320,0
20231024,184300,521969040,9320,9320,9320,9320,0
20231024,184200,521969040,9320,9320,9320,9320,0
20231024,184100,521969040,9320,9320,9320,9320,0
20231024,184000,521969040,9320,9320,9320,9320,0
20231024,183900,521969040,9320,9320,9320,9320,0
20231024,183800,521969040,9320,9320,9320,9320,0
20231024,183700,521969040,9320,9320,9320,9320,0
20231024,183600,521969040,9320,9320,9320,9320,0
20231024,183500,521969040,9320,9320,9320,9320,0
20231024,183400,521969040,9320,9320,9320,9320,0
20231024,183300,521969040,9320,9320,9320,9320,0
20231024,183200,521969040,9320,9320,9320,9320,0
20231024,183100,521969040,9320,9320,9320,9320,0
20231024,183000,521969040,9320,9320,9320,9320,0
20231024,182900,521969040,9320,9320,9320,9320,0
20231024,182800,521969040,9320,9320,9320,9320,0
20231024,182700,521969040,9320,9320,9320,9320,0
20231024,182600,521969040,9320,9320,9320,9320,0
20231024,182500,521969040,9320,9320,9320,9320,0
20231024,182400,521969040,9320,9320,9320,9320,0
20231024,182300,521969040,9320,9320,9320,9320,0
20231024,182200,521969040,9320,9320,9320,9320,0
20231024,182100,521969040,9320,9320,9320,9320,0
20231024,182000,521969040,9320,9320,9320,9320,0
20231024,181900,521969040,9320,9320,9320,9320,0
20231024,181800,521969040,9320,9320,9320,9320,0
20231024,181700,521969040,9320,9320,9320,9320,0
20231024,181600,521969040,9320,9320,9320,9320,0
20231024,181500,521969040,9320,9320,9320,9320,642
20231024,181400,521969040,9320,9320,9320,9320,0
20231024,181300,521969040,9320,9320,9320,9320,0
20231024,181200,521969040,9320,9320,9320,9320,0
20231024,181100,521969040,9320,9320,9320,9320,0
20231024,181000,521969040,9320,9320,9320,9320,0
20231024,180900,521969040,9320,9320,9320,9320,0
20231024,180800,521969040,9320,9320,9320,9320,0
20231024,180700,521969040,9320,9320,9320,9320,0
20231024,180600,521969040,9320,9320,9320,9320,0
20231024,180500,521969040,9320,9320,9320,9320,0
20231024,180400,521969040,9320,9320,9320,9320,0
20231024,180300,521969040,9320,9320,9320,9320,0
20231024,180200,521969040,9320,9320,9320,9320,0
20231024,180100,521969040,9320,9320,9320,9320,0
20231024,180000,521969040,9320,9320,9320,9320,0
20231024,175900,521969040,9320,9320,9320,9320,0
20231024,175800,521969040,9320,9320,9320,9320,0
20231024,175700,521969040,9320,9320,9320,9320,0
20231024,175600,521969040,9320,9320,9320,9320,0
20231024,175500,521969040,9320,9320,9320,9320,0
20231024,175400,521969040,9320,9320,9320,9320,0
20231024,175300,521969040,9320,9320,9320,9320,0
20231024,175200,521969040,9320,9320,9320,9320,0
20231024,175100,521969040,9320,9320,9320,9320,0
20231024,175000,521969040,9320,9320,9320,9320,0
20231024,174900,521969040,9320,9320,9320,9320,0
20231024,174800,521969040,9320,9320,9320,9320,0
20231024,174700,521969040,9320,9320,9320,9320,0
20231024,174600,521969040,9320,9320,9320,9320,0
20231024,174500,521969040,9320,9320,9320,9320,642
20231024,174400,521969040,9320,9320,9320,9320,0
20231024,174300,521969040,9320,9320,9320,9320,0
20231024,174200,521969040,9320,9320,9320,9320,0
20231024,174100,521969040,9320,9320,9320,9320,0
20231024,174000,521969040,9320,9320,9320,9320,0
20231024,173900,521969040,9320,9320,9320,9320,0
20231024,173800,521969040,9320,9320,9320,9320,0
20231024,173700,521969040,9320,9320,9320,9320,0
20231024,173600,521969040,9320,9320,9320,9320,0
20231024,173500,521969040,9320,9320,9320,9320,0
20231024,173400,521969040,9320,9320,9320,9320,0
20231024,173300,521969040,9320,9320,9320,9320,0
20231024,173200,521969040,9320,9320,9320,9320,0
20231024,173100,521969040,9320,9320,9320,9320,0
20231024,173000,521969040,9320,9320,9320,9320,0
20231024,172900,521969040,9320,9320,9320,9320,0
20231024,172800,521969040,9320,9320,9320,9320,0
20231024,172700,521969040,9320,9320,9320,9320,0
20231024,172600,521969040,9320,9320,9320,9320,0
20231024,172500,521969040,9320,9320,9320,9320,0
20231024,172400,521969040,9320,9320,9320,9320,0
20231024,172300,521969040,9320,9320,9320,9320,0
20231024,172200,521969040,9320,9320,9320,9320,0
20231024,172100,521969040,9320,9320,9320,9320,0
20231024,172000,521969040,9320,9320,9320,9320,0
20231024,171900,521969040,9320,9320,9320,9320,0
20231024,171800,521969040,9320,9320,9320,9320,0
20231024,171700,521969040,9320,9320,9320,9320,0
20231024,171600,521969040,9320,9320,9320,9320,0
20231024,171500,521969040,9320,9320,9320,9320,642
20231024,171400,521969040,9320,9320,9320,9320,0
20231024,171300,521969040,9320,9320,9320,9320,0
20231024,171200,521969040,9320,9320,9320,9320,0
20231024,171100,521969040,9320,9320,9320,9320,0
20231024,171000,521969040,9320,9320,9320,9320,0
20231024,170900,521969040,9320,9320,9320,9320,0
20231024,170800,521969040,9320,9320,9320,9320,0
20231024,170700,521969040,9320,9320,9320,9320,0
20231024,170600,521969040,9320,9320,9320,9320,0
20231024,170500,521969040,9320,9320,9320,9320,0
20231024,170400,521969040,9320,9320,9320,9320,0
20231024,170300,521969040,9320,9320,9320,9320,0
20231024,170200,521969040,9320,9320,9320,9320,0
20231024,170100,521969040,9320,9320,9320,9320,0
20231024,170000,521969040,9320,9320,9320,9320,0
20231024,165900,521969040,9320,9320,9320,9320,0
20231024,165800,521969040,9320,9320,9320,9320,0
20231024,165700,521969040,9320,9320,9320,9320,0
20231024,165600,521969040,9320,9320,9320,9320,0
20231024,165500,521969040,9320,9320,9320,9320,0
20231024,165400,521969040,9320,9320,9320,9320,0
20231024,165300,521969040,9320,9320,9320,9320,0
20231024,165200,521969040,9320,9320,9320,9320,0
20231024,165100,521969040,9320,9320,9320,9320,0
20231024,165000,521969040,9320,9320,9320,9320,0
20231024,164900,521969040,9320,9320,9320,9320,0
20231024,164800,521969040,9320,9320,9320,9320,0
20231024,164700,521969040,9320,9320,9320,9320,0
20231024,164600,521969040,9320,9320,9320,9320,0
20231024,164500,521969040,9320,9320,9320,9320,642
20231024,164400,521969040,9320,9320,9320,9320,0
20231024,164300,521969040,9320,9320,9320,9320,0
20231024,164200,521969040,9320,9320,9320,9320,0
20231024,164100,521969040,9320,9320,9320,9320,0
20231024,164000,521969040,9320,9320,9320,9320,0
20231024,163900,521969040,9320,9320,9320,9320,0
20231024,163800,521969040,9320,9320,9320,9320,0
20231024,163700,521969040,9320,9320,9320,9320,0
20231024,163600,521969040,9320,9320,9320,9320,0
20231024,163500,521969040,9320,9320,9320,9320,0
20231024,163400,521969040,9320,9320,9320,9320,0
20231024,163300,521969040,9320,9320,9320,9320,0
20231024,163200,521969040,9320,9320,9320,9320,0
20231024,163100,521969040,9320,9320,9320,9320,0
20231024,163000,521969040,9320,9320,9320,9320,0
20231024,162900,521969040,9320,9320,9320,9320,0
20231024,162800,521969040,9320,9320,9320,9320,0
20231024,162700,521969040,9320,9320,9320,9320,0
20231024,162600,521969040,9320,9320,9320,9320,0
20231024,162500,521969040,9320,9320,9320,9320,0
20231024,162400,521969040,9320,9320,9320,9320,0
20231024,162300,521969040,9320,9320,9320,9320,0
20231024,162200,521969040,9320,9320,9320,9320,0
20231024,162100,521969040,9320,9320,9320,9320,0
20231024,162000,521969040,9320,9320,9320,9320,0
20231024,161900,521969040,9320,9320,9320,9320,0
20231024,161800,521969040,9320,9320,9320,9320,0
20231024,161700,521969040,9320,9320,9320,9320,0
20231024,161600,521969040,9320,9320,9320,9320,0
20231024,161500,521969040,9320,9320,9320,9320,642
20231024,161400,521969040,9320,9320,9320,9320,0
20231024,161300,521969040,9320,9320,9320,9320,0
20231024,161200,521969040,9320,9320,9320,9320,0
20231024,161100,521969040,9320,9320,9320,9320,0
20231024,161000,521969040,9320,9320,9320,9320,0
20231024,160900,521969040,9320,9320,9320,9320,0
20231024,160800,521969040,9320,9320,9320,9320,0
20231024,160700,521969040,9320,9320,9320,9320,0
20231024,160600,521969040,9320,9320,9320,9320,0
20231024,160500,521969040,9320,9320,9320,9320,0
20231024,160400,521969040,9320,9320,9320,9320,0
20231024,160300,521969040,9320,9320,9320,9320,0
20231024,160200,521969040,9320,9320,9320,9320,0
20231024,160100,521969040,9320,9320,9320,9320,0
20231024,160000,521969040,9320,9320,9320,9320,0
20231024,155900,521969040,9320,9320,9320,9320,0
20231024,155800,521969040,9320,9320,9320,9320,0
20231024,155700,521969040,9320,9320,9320,9320,0
20231024,155600,521969040,9320,9320,9320,9320,0
20231024,155500,521969040,9320,9320,9320,9320,0
20231024,155400,521969040,9320,9320,9320,9320,0
20231024,155300,521969040,9320,9320,9320,9320,0
20231024,155200,521969040,9320,9320,9320,9320,0
20231024,155100,521969040,9320,9320,9320,9320,0
20231024,155000,521969040,9320,9320,9320,9320,0
20231024,154900,521969040,9320,9320,9320,9320,0
20231024,154800,521969040,9320,9320,9320,9320,0
20231024,154700,521969040,9320,9320,9320,9320,0
20231024,154600,521969040,9320,9320,9320,9320,0
20231024,154500,521969040,9320,9320,9320,9320,642
20231024,154400,521969040,9320,9320,9320,9320,0
20231024,154300,521969040,9320,9320,9320,9320,0
20231024,154200,521969040,9320,9320,9320,9320,0
20231024,154100,521969040,9320,9320,9320,9320,0
20231024,154000,521969040,9320,9320,9320,9320,0
20231024,153900,521969040,9320,9320,9320,9320,0
20231024,153800,521969040,9320,9320,9320,9320,0
20231024,153700,521969040,9320,9320,9320,9320,0
20231024,153600,521969040,9320,9320,9320,9320,0
20231024,153500,521969040,9320,9320,9320,9320,0
20231024,153400,521969040,9320,9320,9320,9320,0
20231024,153300,521969040,9320,9320,9320,9320,0
20231024,153200,521969040,9320,9320,9320,9320,0
20231024,153100,521969040,9320,9320,9320,9320,0
20231024,153000,521969040,9320,9320,9320,9320,642
20231024,152900,515985600,9330,9330,9330,9330,0
20231024,152800,515985600,9330,9330,9330,9330,0
20231024,152700,515985600,9330,9330,9330,9330,0
20231024,152600,515985600,9330,9330,9330,9330,0
20231024,152500,515985600,9330,9330,9330,9330,0
20231024,152400,515985600,9330,9330,9330,9330,0
20231024,152300,515985600,9330,9330,9330,9330,0
20231024,152200,515985600,9330,9330,9330,9330,0
20231024,152100,515985600,9330,9330,9330,9330,0
20231024,152000,515985600,9330,9330,9330,9330,0
20231024,151900,515985600,9330,9330,9330,9330,0
20231024,151800,515985600,9330,9310,9330,9310,13
20231024,151700,515864510,9340,9340,9340,9300,75
20231024,151600,515166410,9340,9340,9340,9340,36
20231024,151500,514830170,9340,9340,9340,9340,119
20231024,151400,513718710,9340,9340,9340,9340,48
20231024,151300,513270390,9340,9320,9340,9320,82
20231024,151200,512505410,9320,9320,9320,9300,55
20231024,151100,511992890,9320,9320,9320,9320,48
20231024,151000,511545530,9320,9310,9320,9310,73
20231024,150900,510865720,9340,9340,9340,9340,3
20231024,150800,510837700,9340,9350,9350,9340,93
20231024,150700,509969040,9360,9360,9360,9360,0
20231024,150600,509969040,9360,9360,9360,9360,0
20231024,150500,509969040,9360,9350,9360,9350,8
20231024,150400,509894220,9350,9350,9370,9270,77
20231024,150300,509177310,9350,9310,9350,9310,67
20231024,150200,508553460,9310,9300,9310,9300,72
20231024,150100,507883850,9300,9270,9300,9270,480
20231024,150000,503433580,9260,9230,9260,9230,576
20231024,145900,498113130,9230,9230,9230,9230,0
20231024,145800,498113130,9230,9220,9230,9220,27
20231024,145700,497864120,9230,9230,9230,9230,7
20231024,145600,497799510,9230,9230,9230,9230,8
20231024,145500,497725670,9230,9230,9230,9230,0
20231024,145400,497725670,9230,9230,9230,9230,11
20231024,145300,497624140,9230,9220,9230,9220,18
20231024,145200,497458020,9230,9230,9230,9230,7
20231024,145100,497393410,9230,9230,9230,9230,14
20231024,145000,497264190,9230,9230,9230,9230,14
20231024,144900,497134970,9230,9180,9230,9180,1135
20231024,144800,486705150,9180,9180,9180,9180,26
20231024,144700,486466470,9180,9180,9180,9180,1
20231024,144600,486457290,9190,9150,9190,9150,20
20231024,144500,486273690,9080,9080,9080,9080,223
20231024,144400,484248850,9080,9080,9080,9070,523
20231024,144300,479505200,9080,9080,9080,9080,15
20231024,144200,479369000,9080,9080,9080,9080,0
20231024,144100,479369000,9080,9080,9080,9080,0
20231024,144000,479369000,9080,9080,9080,9080,17
20231024,143900,479214640,9080,9080,9080,9080,78
20231024,143800,478506400,9080,9070,9080,9070,84
20231024,143700,477744490,9070,9070,9070,9070,105
20231024,143600,476792140,9070,9070,9070,9070,0
20231024,143500,476792140,9070,9070,9070,9070,1
20231024,143400,476783070,9070,9070,9070,9070,1
20231024,143300,476774000,9070,9070,9070,9070,53
20231024,143200,476293290,9070,9070,9070,9070,625
20231024,143100,470624540,9080,9080,9080,9070,1239
20231024,143000,459374550,9080,9080,9080,9080,248
20231024,142900,457122710,9080,9080,9080,9080,442
20231024,142800,453109350,9080,9080,9080,9080,16
20231024,142700,452964070,9080,9080,9080,9080,115
20231024,142600,451919870,9080,9080,9080,9080,3
20231024,142500,451892630,9080,9080,9080,9080,1
20231024,142400,451883550,9080,9080,9080,9080,396
20231024,142300,448287870,9080,9080,9080,9080,1060
20231024,142200,438663070,9080,9080,9080,9080,29
20231024,142100,438399750,9080,9080,9080,9080,650
20231024,142000,432497750,9080,9080,9080,9080,242
20231024,141900,430300390,9090,9080,9100,9080,2791
20231024,141800,404935570,9080,9100,9100,9080,937
20231024,141700,396416580,9090,9090,9090,9090,461
20231024,141600,392226090,9090,9090,9090,9090,1
20231024,141500,392217000,9080,9080,9080,9080,368
20231024,141400,388875560,9080,9080,9080,9080,1104
20231024,141300,378851240,9080,9070,9080,9070,550
20231024,141200,373859240,9080,9080,9080,9080,100
20231024,141100,372951240,9080,9080,9080,9080,252
20231024,141000,370663080,9080,9080,9080,9080,25
20231024,140900,370436080,9080,9100,9100,9080,415
20231024,140800,366663320,9090,9080,9090,9080,768
20231024,140700,359685340,9080,9080,9080,9080,0
20231024,140600,359685340,9080,9080,9080,9080,1112
20231024,140500,349588380,9080,9080,9080,9080,556
20231024,140400,344539900,9080,9080,9080,9080,870
20231024,140300,336640300,9080,9070,9080,9070,101
20231024,140200,335724220,9080,9080,9080,9080,0
20231024,140100,335724220,9080,9090,9110,9080,1463
20231024,140000,322429810,9090,9120,9120,9080,2532
20231024,135900,299408740,9110,9100,9110,9100,1013
20231024,135800,290185340,9090,9080,9090,9080,783
20231024,135700,283071670,9080,9080,9080,9080,704
20231024,135600,276679350,9080,9080,9080,9080,0
20231024,135500,276679350,9080,9080,9080,9080,0
20231024,135400,276679350,9080,9080,9080,9080,0
20231024,135300,276679350,9080,9080,9080,9080,3
20231024,135200,276652110,9080,9080,9080,9080,1
20231024,135100,276643030,9080,9080,9100,9080,1243
20231024,135000,265354160,9080,9080,9080,9080,3
20231024,134900,265326920,9070,9080,9080,9070,428
20231024,134800,261441580,9080,9070,9080,9070,603
20231024,134700,255967340,9080,9080,9080,9080,2
20231024,134600,255949180,9080,9080,9080,9080,1
20231024,134500,255940100,9080,9080,9080,9080,4
20231024,134400,255903780,9080,9080,9080,9080,0
20231024,134300,255903780,9080,9080,9080,9080,7
20231024,134200,255840220,9080,9080,9080,9080,13
20231024,134100,255722180,9080,9080,9080,9080,878
20231024,134000,247749940,9080,9080,9080,9080,868
20231024,133900,239868500,9080,9060,9080,9060,299
20231024,133800,237153620,9080,9080,9080,9080,0
20231024,133700,237153620,9080,9080,9080,9080,3
20231024,133600,237126380,9060,9080,9080,9060,13
20231024,133500,237008540,9050,9080,9080,9050,580
20231024,133400,231747800,9080,9080,9080,9080,1
20231024,133300,231738720,9080,9080,9080,9080,0
20231024,133200,231738720,9080,9080,9080,9080,0
20231024,133100,231738720,9080,9080,9080,9080,199
20231024,133000,229931800,9080,9080,9080,9080,5
20231024,132900,229886400,9080,9070,9080,9070,55
20231024,132800,229387350,9080,9080,9080,9080,0
20231024,132700,229387350,9080,9080,9080,9080,0
20231024,132600,229387350,9080,9080,9080,9080,0
20231024,132500,229387350,9080,9080,9080,9080,0
20231024,132400,229387350,9080,9080,9080,9080,0
20231024,132300,229387350,9080,9080,9080,9080,0
20231024,132200,229387350,9080,9080,9080,9080,0
20231024,132100,229387350,9080,9080,9080,9080,0
20231024,132000,229387350,9080,9080,9080,9080,0
20231024,131900,229387350,9080,9080,9080,9080,0
20231024,131800,229387350,9080,9080,9080,9080,393
20231024,131700,225818910,9080,9100,9100,9080,4
20231024,131600,225782550,9120,9100,9120,9100,799
20231024,131500,218511590,9090,9080,9090,9080,905
20231024,131400,210288970,9070,9040,9070,9040,331
20231024,131300,207287010,9040,9040,9040,9040,8
20231024,131200,207214690,9070,9040,9070,9040,302
20231024,131100,204475580,9070,9070,9070,9070,3
20231024,131000,204448370,9060,9060,9060,9060,0
20231024,130900,204448370,9060,9060,9060,9060,0
20231024,130800,204448370,9060,9060,9060,9060,0
20231024,130700,204448370,9060,9060,9060,9060,10
20231024,130600,204357770,9070,9070,9070,9070,3
20231024,130500,204330560,9030,9050,9070,9030,223
20231024,130400,202312870,9050,9060,9060,9050,38
20231024,130300,201968950,9070,9060,9070,9060,11
20231024,130200,201869230,9070,9060,9070,9060,28
20231024,130100,201615520,9060,9050,9060,9050,55
20231024,130000,201117730,9060,9060,9060,9060,0
20231024,125900,201117730,9060,9060,9060,9060,0
20231024,125800,201117730,9060,9060,9060,9060,1
20231024,125700,201108670,9060,9060,9060,9060,4
20231024,125600,201072430,9060,9060,9060,9060,1
20231024,125500,201063370,9060,9050,9060,9050,154
20231024,125400,199669630,9060,9050,9060,9050,33
20231024,125300,199370950,9050,9050,9050,9050,10
20231024,125200,199280450,9050,9040,9050,9040,52
20231024,125100,198809870,9040,9030,9040,9030,7
20231024,125000,198746620,9040,9040,9040,9040,3
20231024,124900,198719500,9040,9040,9040,9040,0
20231024,124800,198719500,9040,9040,9040,9040,0
20231024,124700,198719500,9040,9040,9040,9040,0
20231024,124600,198719500,9040,9040,9040,9040,0
20231024,124500,198719500,9040,9040,9040,9040,10
20231024,124400,198629100,9040,9040,9040,9040,0
20231024,124300,198629100,9040,9040,9040,9040,3
20231024,124200,198601980,9020,9020,9020,9020,2
20231024,124100,198583940,9040,9040,9040,9040,50
20231024,124000,198131940,9040,9040,9040,9040,3
20231024,123900,198104820,9010,9010,9010,9010,0
20231024,123800,198104820,9010,9020,9020,9010,19
20231024,123700,197933550,9040,9020,9040,9020,32
20231024,123600,197644850,9040,9020,9040,9020,83
20231024,123500,196896070,9040,9040,9040,9040,0
20231024,123400,196896070,9040,9040,9040,9040,0
20231024,123300,196896070,9040,9040,9040,9040,1
20231024,123200,196887030,9040,9040,9040,9040,0
20231024,123100,196887030,9040,9040,9040,9040,1
20231024,123000,196877990,9040,9040,9040,9040,1
20231024,122900,196868950,9040,9040,9040,9040,0
20231024,122800,196868950,9040,9040,9040,9040,200
20231024,122700,195060950,9040,9040,9040,9040,3
20231024,122600,195033830,9010,9010,9010,9010,0
20231024,122500,195033830,9010,9040,9040,9010,12
20231024,122400,194925620,9040,9040,9040,9040,3
20231024,122300,194898500,9000,9010,9010,9000,607
20231024,122200,189431750,9010,9040,9040,9010,3
20231024,122100,189404690,9040,9040,9040,9040,3
20231024,122000,189377570,9010,9020,9020,9010,44
20231024,121900,188981120,9010,9020,9020,9010,7
20231024,121800,188917990,9030,9030,9030,9030,1
20231024,121700,188908960,9050,9050,9050,9050,0
20231024,121600,188908960,9050,9050,9050,9050,0
20231024,121500,188908960,9050,9050,9050,9050,0
20231024,121400,188908960,9050,9050,9050,9050,3
20231024,121300,188881810,9000,9060,9060,9000,594
20231024,121200,183526000,9060,9060,9060,9060,3
20231024,121100,183498820,9050,9050,9050,9050,2
20231024,121000,183480720,9050,9050,9050,9050,0
20231024,120900,183480720,9050,9040,9050,9040,201
20231024,120800,181661680,9040,9040,9040,9040,1
20231024,120700,181652640,9040,9050,9060,9040,47
20231024,120600,181226930,9050,9050,9050,9050,0
20231024,120500,181226930,9050,9050,9050,9050,0
20231024,120400,181226930,9050,9050,9050,9050,1
20231024,120300,181217880,9050,9050,9050,9050,0
20231024,120200,181217880,9050,9050,9050,9050,0
20231024,120100,181217880,9050,9050,9050,9050,2
20231024,120000,181199780,9050,9050,9050,9050,1
20231024,115900,181190730,9050,9050,9050,9050,1
20231024,115800,181181680,9050,9050,9050,9050,2
20231024,115700,181163580,9040,9040,9040,9040,0
20231024,115600,181163580,9040,9050,9050,9040,135
20231024,115500,179943170,9070,9070,9070,9050,738
20231024,115400,173253800,9080,9080,9080,9080,43
20231024,115300,172863360,9080,9080,9080,9080,388
20231024,115200,169340320,9070,9070,9070,9070,55
20231024,115100,168841470,9080,9080,9080,9080,0
20231024,115000,168841470,9080,9080,9080,9080,1
20231024,114900,168832390,9080,9080,9080,9080,18
20231024,114800,168668950,9080,9080,9080,9080,103
20231024,114700,167733710,9080,9080,9080,9080,492
20231024,114600,163266350,9080,9080,9080,9080,428
20231024,114500,159380110,9080,9080,9080,9080,972
20231024,114400,150554350,9080,9080,9110,9080,2374
20231024,114300,128974150,9100,9080,9140,9080,980
20231024,114200,120066160,9080,9080,9080,9080,0
20231024,114100,120066160,9080,9080,9080,9080,1
20231024,114000,120057080,9080,9080,9080,9080,5
20231024,113900,120011680,9080,9080,9080,9080,0
20231024,113800,120011680,9080,9080,9080,9080,6
20231024,113700,119957200,9080,9080,9080,9080,0
20231024,113600,119957200,9080,9080,9080,9080,26
20231024,113500,119721120,9080,9080,9080,9080,0
20231024,113400,119721120,9080,9080,9080,9080,90
20231024,113300,118903920,9080,9080,9080,9080,0
20231024,113200,118903920,9080,9060,9080,9060,33
20231024,113100,118604880,9080,9080,9080,9080,0
20231024,113000,118604880,9080,9080,9080,9080,0
20231024,112900,118604880,9080,9080,9080,9080,1
20231024,112800,118595800,9080,9080,9080,9080,1
20231024,112700,118586720,9080,9080,9080,9080,100
20231024,112600,117678720,9080,9080,9080,9080,0
20231024,112500,117678720,9080,9080,9080,9080,9
20231024,112400,117597000,9060,9060,9060,9060,41
20231024,112300,117225540,9080,9080,9080,9080,0
20231024,112200,117225540,9080,9080,9080,9080,0
20231024,112100,117225540,9080,9080,9080,9080,0
20231024,112000,117225540,9080,9080,9080,9080,50
20231024,111900,116771540,9080,9080,9080,9080,0
20231024,111800,116771540,9080,9080,9080,9080,45
20231024,111700,116362940,9080,9080,9080,9080,1015
20231024,111600,107146740,9090,9090,9090,9090,0
20231024,111500,107146740,9090,9090,9090,9090,3
20231024,111400,107119470,9080,9080,9080,9080,457
20231024,111300,102969910,9080,9080,9080,9080,0
20231024,111200,102969910,9080,9080,9100,9080,2415
20231024,111100,81028830,9080,9080,9080,9080,0
20231024,111000,81028830,9080,9080,9080,9080,11
20231024,110900,80928950,9080,9080,9080,9080,0
20231024,110800,80928950,9080,9080,9080,9080,0
20231024,110700,80928950,9080,9070,9080,9070,61
20231024,110600,80375570,9080,9080,9080,9080,196
20231024,110500,78595890,9090,9070,9090,9070,582
20231024,110400,73312600,9070,9070,9070,9070,0
20231024,110300,73312600,9070,9070,9070,9070,1
20231024,110200,73303530,9070,9070,9070,9070,0
20231024,110100,73303530,9070,9070,9070,9070,0
20231024,110000,73303530,9070,9070,9070,9070,0
20231024,105900,73303530,9070,9070,9070,9070,10
20231024,105800,73212830,9070,9070,9070,9070,0
20231024,105700,73212830,9070,9070,9070,9070,0
20231024,105600,73212830,9070,9070,9070,9070,0
20231024,105500,73212830,9070,9070,9070,9070,0
20231024,105400,73212830,9070,9060,9070,9060,3
20231024,105300,73185630,9070,9070,9070,9070,1
20231024,105200,73176560,9070,9070,9070,9070,0
20231024,105100,73176560,9070,9070,9070,9070,10
20231024,105000,73085860,9060,9010,9060,9010,119
20231024,104900,72012720,9060,9060,9060,9060,0
20231024,104800,72012720,9060,9040,9060,9000,153
20231024,104700,70631450,9060,9060,9060,9060,23
20231024,104600,70423070,9060,9060,9060,9060,0
20231024,104500,70423070,9060,9060,9060,9060,5
20231024,104400,70377770,9070,9070,9070,9070,0
20231024,104300,70377770,9070,9040,9070,9040,4
20231024,104200,70341520,9070,9070,9070,9070,155
20231024,104100,68935670,9070,9070,9070,9070,3
20231024,104000,68908460,9060,9060,9060,9060,158
20231024,103900,67476980,9060,9060,9060,9060,0
20231024,103800,67476980,9060,9040,9060,9030,217
20231024,103700,65516380,9070,9070,9070,9070,1
20231024,103600,65507310,9070,9070,9070,9070,0
20231024,103500,65507310,9070,9070,9070,9070,0
20231024,103400,65507310,9070,9070,9070,9070,3
20231024,103300,65480100,9020,9070,9070,9020,444
20231024,103200,61474780,9070,9070,9070,9070,0
20231024,103100,61474780,9070,9030,9070,9030,157
20231024,103000,60056950,9080,9020,9080,9020,145
20231024,102900,58748870,9020,8990,9020,8980,23
20231024,102800,58542180,9020,9020,9020,9020,0
20231024,102700,58542180,9020,9010,9020,8980,549
20231024,102600,53597580,9020,9010,9020,9010,251
20231024,102500,51335570,9020,9020,9020,9020,150
20231024,102400,49982570,9020,9020,9020,9020,3
20231024,102300,49955510,9010,9020,9020,9010,50
20231024,102200,49505000,9020,9050,9050,9020,101
20231024,102100,48592770,9060,9070,9070,9060,68
20231024,102000,47976150,9110,9110,9110,9110,0
20231024,101900,47976150,9110,9060,9110,9060,7
20231024,101800,47912680,9070,9090,9120,9070,29
20231024,101700,47649380,9100,9100,9100,9100,4
20231024,101600,47612980,9100,9100,9100,9100,24
20231024,101500,47394580,9100,9150,9150,9100,333
20231024,101400,44360530,9150,9160,9160,9150,220
20231024,101300,42347340,9160,9170,9170,9160,350
20231024,101200,39140230,9210,9200,9210,9200,95
20231024,101100,38265320,9160,9180,9180,9160,15
20231024,101000,38127770,9180,9210,9210,9180,222
20231024,100900,36087510,9200,9200,9200,9200,0
20231024,100800,36087510,9200,9250,9250,9200,116
20231024,100700,35018790,9250,9200,9250,9200,421
20231024,100600,31145440,9210,9260,9260,9210,604
20231024,100500,25565000,9310,9310,9310,9310,0
20231024,100400,25565000,9310,9310,9310,9310,0
20231024,100300,25565000,9310,9310,9310,9310,0
20231024,100200,25565000,9310,9310,9310,9310,0
20231024,100100,25565000,9310,9310,9310,9310,0
20231024,100000,25565000,9310,9310,9310,9310,0
20231024,095900,25565000,9310,9310,9310,9310,0
20231024,095800,25565000,9310,9310,9310,9310,0
20231024,095700,25565000,9310,9310,9310,9310,0
20231024,095600,25565000,9310,9310,9310,9310,0
20231024,095500,25565000,9310,9310,9310,9310,0
20231024,095400,25565000,9310,9310,9310,9310,0
20231024,095300,25565000,9310,9310,9310,9260,496
20231024,095200,20969340,9270,9270,9270,9270,0
20231024,095100,20969340,9270,9270,9270,9270,54
20231024,095000,20468760,9270,9270,9270,9270,0
20231024,094900,20468760,9270,9270,9270,9270,1
20231024,094800,20459490,9270,9280,9280,9270,169
20231024,094700,18892590,9280,9280,9280,9280,3
20231024,094600,18864750,9280,9280,9280,9280,0
20231024,094500,18864750,9280,9280,9280,9280,0
20231024,094400,18864750,9280,9280,9280,9280,1
20231024,094300,18855470,9280,9280,9280,9280,110
20231024,094200,17834670,9320,9320,9320,9320,5
20231024,094100,17788070,9330,9280,9330,9280,12
20231024,094000,17676410,9330,9330,9330,9330,0
20231024,093900,17676410,9330,9330,9330,9330,0
20231024,093800,17676410,9330,9330,9330,9330,0
20231024,093700,17676410,9330,9330,9330,9330,0
20231024,093600,17676410,9330,9330,9330,9330,3
20231024,093500,17648420,9320,9320,9320,9320,0
20231024,093400,17648420,9320,9320,9320,9320,1
20231024,093300,17639100,9320,9320,9320,9320,1
20231024,093200,17629780,9330,9290,9330,9290,12
20231024,093100,17518020,9270,9270,9290,9270,92
20231024,093000,16665160,9280,9280,9280,9280,0
20231024,092900,16665160,9280,9290,9290,9280,188
20231024,092800,14920470,9290,9290,9290,9290,2
20231024,092700,14901890,9290,9290,9290,9290,60
20231024,092600,14344490,9300,9300,9300,9300,40
20231024,092500,13972490,9330,9330,9330,9330,0
20231024,092400,13972490,9330,9330,9330,9330,0
20231024,092300,13972490,9330,9330,9330,9330,0
20231024,092200,13972490,9330,9320,9330,9320,4
20231024,092100,13935180,9260,9260,9260,9260,0
20231024,092000,13935180,9260,9290,9290,9260,394
20231024,091900,10279700,9300,9300,9300,9300,0
20231024,091800,10279700,9300,9290,9300,9290,50
20231024,091700,9814760,9300,9330,9330,9300,105
20231024,091600,8838110,9340,9340,9340,9340,0
20231024,091500,8838110,9340,9340,9340,9340,10
20231024,091400,8744710,9340,9340,9340,9340,0
20231024,091300,8744710,9340,9340,9340,9340,0
20231024,091200,8744710,9340,9340,9340,9340,0
20231024,091100,8744710,9340,9340,9340,9340,32
20231024,091000,8445830,9340,9340,9340,9340,0
20231024,090900,8445830,9340,9340,9340,9340,3
20231024,090800,8417810,9360,9360,9360,9360,0
20231024,090700,8417810,9360,9360,9360,9360,0
20231024,090600,8417810,9360,9360,9360,9360,0
20231024,090500,8417810,9360,9390,9390,9300,233
20231024,090400,6247630,9400,9400,9400,9400,0
20231024,090300,6247630,9400,9400,9400,9400,0
20231024,090200,6247630,9400,9400,9400,9400,3
20231024,090100,6219430,9300,9410,9410,9300,122
20231024,090000,5081530,9410,9270,9410,9270,548