KissMeData/033500/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190600,910725750,11410,11410,11410,11410,2214
20231024,190500,910725750,11410,11410,11410,11410,0
20231024,190400,910725750,11410,11410,11410,11410,0
20231024,190300,910725750,11410,11410,11410,11410,0
20231024,190200,910725750,11410,11410,11410,11410,0
20231024,190100,910725750,11410,11410,11410,11410,0
20231024,190000,910725750,11410,11410,11410,11410,0
20231024,185900,910725750,11410,11410,11410,11410,0
20231024,185800,910725750,11410,11410,11410,11410,0
20231024,185700,910725750,11410,11410,11410,11410,0
20231024,185600,910725750,11410,11410,11410,11410,0
20231024,185500,910725750,11410,11410,11410,11410,0
20231024,185400,910725750,11410,11410,11410,11410,0
20231024,185300,910725750,11410,11410,11410,11410,0
20231024,185200,910725750,11410,11410,11410,11410,0
20231024,185100,910725750,11410,11410,11410,11410,0
20231024,185000,910725750,11410,11410,11410,11410,0
20231024,184900,910725750,11410,11410,11410,11410,0
20231024,184800,910725750,11410,11410,11410,11410,0
20231024,184700,910725750,11410,11410,11410,11410,0
20231024,184600,910725750,11410,11410,11410,11410,0
20231024,184500,910725750,11410,11410,11410,11410,0
20231024,184400,910725750,11410,11410,11410,11410,0
20231024,184300,910725750,11410,11410,11410,11410,0
20231024,184200,910725750,11410,11410,11410,11410,0
20231024,184100,910725750,11410,11410,11410,11410,0
20231024,184000,910725750,11410,11410,11410,11410,0
20231024,183900,910725750,11410,11410,11410,11410,0
20231024,183800,910725750,11410,11410,11410,11410,0
20231024,183700,910725750,11410,11410,11410,11410,0
20231024,183600,910725750,11410,11410,11410,11410,2214
20231024,183500,910725750,11410,11410,11410,11410,0
20231024,183400,910725750,11410,11410,11410,11410,0
20231024,183300,910725750,11410,11410,11410,11410,0
20231024,183200,910725750,11410,11410,11410,11410,0
20231024,183100,910725750,11410,11410,11410,11410,0
20231024,183000,910725750,11410,11410,11410,11410,0
20231024,182900,910725750,11410,11410,11410,11410,0
20231024,182800,910725750,11410,11410,11410,11410,0
20231024,182700,910725750,11410,11410,11410,11410,0
20231024,182600,910725750,11410,11410,11410,11410,0
20231024,182500,910725750,11410,11410,11410,11410,0
20231024,182400,910725750,11410,11410,11410,11410,0
20231024,182300,910725750,11410,11410,11410,11410,0
20231024,182200,910725750,11410,11410,11410,11410,0
20231024,182100,910725750,11410,11410,11410,11410,0
20231024,182000,910725750,11410,11410,11410,11410,0
20231024,181900,910725750,11410,11410,11410,11410,0
20231024,181800,910725750,11410,11410,11410,11410,0
20231024,181700,910725750,11410,11410,11410,11410,0
20231024,181600,910725750,11410,11410,11410,11410,0
20231024,181500,910725750,11410,11410,11410,11410,0
20231024,181400,910725750,11410,11410,11410,11410,0
20231024,181300,910725750,11410,11410,11410,11410,0
20231024,181200,910725750,11410,11410,11410,11410,0
20231024,181100,910725750,11410,11410,11410,11410,0
20231024,181000,910725750,11410,11410,11410,11410,0
20231024,180900,910725750,11410,11410,11410,11410,0
20231024,180800,910725750,11410,11410,11410,11410,0
20231024,180700,910725750,11410,11410,11410,11410,0
20231024,180600,910725750,11410,11410,11410,11410,2214
20231024,180500,910725750,11410,11410,11410,11410,0
20231024,180400,910725750,11410,11410,11410,11410,0
20231024,180300,910725750,11410,11410,11410,11410,0
20231024,180200,910725750,11410,11410,11410,11410,0
20231024,180100,910725750,11410,11410,11410,11410,0
20231024,180000,910725750,11410,11410,11410,11410,0
20231024,175900,910725750,11410,11410,11410,11410,0
20231024,175800,910725750,11410,11410,11410,11410,0
20231024,175700,910725750,11410,11410,11410,11410,0
20231024,175600,910725750,11410,11410,11410,11410,0
20231024,175500,910725750,11410,11410,11410,11410,0
20231024,175400,910725750,11410,11410,11410,11410,0
20231024,175300,910725750,11410,11410,11410,11410,0
20231024,175200,910725750,11410,11410,11410,11410,0
20231024,175100,910725750,11410,11410,11410,11410,0
20231024,175000,910725750,11410,11410,11410,11410,0
20231024,174900,910725750,11410,11410,11410,11410,0
20231024,174800,910725750,11410,11410,11410,11410,0
20231024,174700,910725750,11410,11410,11410,11410,0
20231024,174600,910725750,11410,11410,11410,11410,0
20231024,174500,910725750,11410,11410,11410,11410,0
20231024,174400,910725750,11410,11410,11410,11410,0
20231024,174300,910725750,11410,11410,11410,11410,0
20231024,174200,910725750,11410,11410,11410,11410,0
20231024,174100,910725750,11410,11410,11410,11410,0
20231024,174000,910725750,11410,11410,11410,11410,0
20231024,173900,910725750,11410,11410,11410,11410,0
20231024,173800,910725750,11410,11410,11410,11410,0
20231024,173700,910725750,11410,11410,11410,11410,0
20231024,173600,910725750,11410,11410,11410,11410,2214
20231024,173500,910725750,11410,11410,11410,11410,0
20231024,173400,910725750,11410,11410,11410,11410,0
20231024,173300,910725750,11410,11410,11410,11410,0
20231024,173200,910725750,11410,11410,11410,11410,0
20231024,173100,910725750,11410,11410,11410,11410,0
20231024,173000,910725750,11410,11410,11410,11410,0
20231024,172900,910725750,11410,11410,11410,11410,0
20231024,172800,910725750,11410,11410,11410,11410,0
20231024,172700,910725750,11410,11410,11410,11410,0
20231024,172600,910725750,11410,11410,11410,11410,0
20231024,172500,910725750,11410,11410,11410,11410,0
20231024,172400,910725750,11410,11410,11410,11410,0
20231024,172300,910725750,11410,11410,11410,11410,0
20231024,172200,910725750,11410,11410,11410,11410,0
20231024,172100,910725750,11410,11410,11410,11410,0
20231024,172000,910725750,11410,11410,11410,11410,0
20231024,171900,910725750,11410,11410,11410,11410,0
20231024,171800,910725750,11410,11410,11410,11410,0
20231024,171700,910725750,11410,11410,11410,11410,0
20231024,171600,910725750,11410,11410,11410,11410,0
20231024,171500,910725750,11410,11410,11410,11410,0
20231024,171400,910725750,11410,11410,11410,11410,0
20231024,171300,910725750,11410,11410,11410,11410,0
20231024,171200,910725750,11410,11410,11410,11410,0
20231024,171100,910725750,11410,11410,11410,11410,0
20231024,171000,910725750,11410,11410,11410,11410,0
20231024,170900,910725750,11410,11410,11410,11410,0
20231024,170800,910725750,11410,11410,11410,11410,0
20231024,170700,910725750,11410,11410,11410,11410,0
20231024,170600,910725750,11410,11410,11410,11410,2214
20231024,170500,910725750,11410,11410,11410,11410,0
20231024,170400,910725750,11410,11410,11410,11410,0
20231024,170300,910725750,11410,11410,11410,11410,0
20231024,170200,910725750,11410,11410,11410,11410,0
20231024,170100,910725750,11410,11410,11410,11410,0
20231024,170000,910725750,11410,11410,11410,11410,0
20231024,165900,910725750,11410,11410,11410,11410,0
20231024,165800,910725750,11410,11410,11410,11410,0
20231024,165700,910725750,11410,11410,11410,11410,0
20231024,165600,910725750,11410,11410,11410,11410,0
20231024,165500,910725750,11410,11410,11410,11410,0
20231024,165400,910725750,11410,11410,11410,11410,0
20231024,165300,910725750,11410,11410,11410,11410,0
20231024,165200,910725750,11410,11410,11410,11410,0
20231024,165100,910725750,11410,11410,11410,11410,0
20231024,165000,910725750,11410,11410,11410,11410,0
20231024,164900,910725750,11410,11410,11410,11410,0
20231024,164800,910725750,11410,11410,11410,11410,0
20231024,164700,910725750,11410,11410,11410,11410,0
20231024,164600,910725750,11410,11410,11410,11410,0
20231024,164500,910725750,11410,11410,11410,11410,0
20231024,164400,910725750,11410,11410,11410,11410,0
20231024,164300,910725750,11410,11410,11410,11410,0
20231024,164200,910725750,11410,11410,11410,11410,0
20231024,164100,910725750,11410,11410,11410,11410,0
20231024,164000,910725750,11410,11410,11410,11410,0
20231024,163900,910725750,11410,11410,11410,11410,0
20231024,163800,910725750,11410,11410,11410,11410,0
20231024,163700,910725750,11410,11410,11410,11410,0
20231024,163600,910725750,11410,11410,11410,11410,2214
20231024,163500,910725750,11410,11410,11410,11410,0
20231024,163400,910725750,11410,11410,11410,11410,0
20231024,163300,910725750,11410,11410,11410,11410,0
20231024,163200,910725750,11410,11410,11410,11410,0
20231024,163100,910725750,11410,11410,11410,11410,0
20231024,163000,910725750,11410,11410,11410,11410,0
20231024,162900,910725750,11410,11410,11410,11410,0
20231024,162800,910725750,11410,11410,11410,11410,0
20231024,162700,910725750,11410,11410,11410,11410,0
20231024,162600,910725750,11410,11410,11410,11410,0
20231024,162500,910725750,11410,11410,11410,11410,0
20231024,162400,910725750,11410,11410,11410,11410,0
20231024,162300,910725750,11410,11410,11410,11410,0
20231024,162200,910725750,11410,11410,11410,11410,0
20231024,162100,910725750,11410,11410,11410,11410,0
20231024,162000,910725750,11410,11410,11410,11410,0
20231024,161900,910725750,11410,11410,11410,11410,0
20231024,161800,910725750,11410,11410,11410,11410,0
20231024,161700,910725750,11410,11410,11410,11410,0
20231024,161600,910725750,11410,11410,11410,11410,0
20231024,161500,910725750,11410,11410,11410,11410,0
20231024,161400,910725750,11410,11410,11410,11410,0
20231024,161300,910725750,11410,11410,11410,11410,0
20231024,161200,910725750,11410,11410,11410,11410,0
20231024,161100,910725750,11410,11410,11410,11410,0
20231024,161000,910725750,11410,11410,11410,11410,0
20231024,160900,910725750,11410,11410,11410,11410,0
20231024,160800,910725750,11410,11410,11410,11410,0
20231024,160700,910725750,11410,11410,11410,11410,0
20231024,160600,910725750,11410,11410,11410,11410,2214
20231024,160500,910725750,11410,11410,11410,11410,0
20231024,160400,910725750,11410,11410,11410,11410,0
20231024,160300,910725750,11410,11410,11410,11410,0
20231024,160200,910725750,11410,11410,11410,11410,0
20231024,160100,910725750,11410,11410,11410,11410,0
20231024,160000,910725750,11410,11410,11410,11410,0
20231024,155900,910725750,11410,11410,11410,11410,0
20231024,155800,910725750,11410,11410,11410,11410,0
20231024,155700,910725750,11410,11410,11410,11410,0
20231024,155600,910725750,11410,11410,11410,11410,0
20231024,155500,910725750,11410,11410,11410,11410,0
20231024,155400,910725750,11410,11410,11410,11410,0
20231024,155300,910725750,11410,11410,11410,11410,0
20231024,155200,910725750,11410,11410,11410,11410,0
20231024,155100,910725750,11410,11410,11410,11410,0
20231024,155000,910725750,11410,11410,11410,11410,0
20231024,154900,910725750,11410,11410,11410,11410,0
20231024,154800,910725750,11410,11410,11410,11410,0
20231024,154700,910725750,11410,11410,11410,11410,0
20231024,154600,910725750,11410,11410,11410,11410,0
20231024,154500,910725750,11410,11410,11410,11410,0
20231024,154400,910725750,11410,11410,11410,11410,0
20231024,154300,910725750,11410,11410,11410,11410,0
20231024,154200,910725750,11410,11410,11410,11410,0
20231024,154100,910725750,11410,11410,11410,11410,0
20231024,154000,910725750,11410,11410,11410,11410,0
20231024,153900,910725750,11410,11410,11410,11410,0
20231024,153800,910725750,11410,11410,11410,11410,0
20231024,153700,910725750,11410,11410,11410,11410,0
20231024,153600,910725750,11410,11410,11410,11410,2214
20231024,153500,910725750,11410,11410,11410,11410,0
20231024,153400,910725750,11410,11410,11410,11410,0
20231024,153300,910725750,11410,11410,11410,11410,0
20231024,153200,910725750,11410,11410,11410,11410,0
20231024,153100,910725750,11410,11410,11410,11410,0
20231024,153000,910725750,11410,11410,11410,11410,2214
20231024,152900,885464010,11410,11410,11410,11410,0
20231024,152800,885464010,11410,11410,11410,11410,0
20231024,152700,885464010,11410,11410,11410,11410,0
20231024,152600,885464010,11410,11410,11410,11410,0
20231024,152500,885464010,11410,11410,11410,11410,0
20231024,152400,885464010,11410,11410,11410,11410,0
20231024,152300,885464010,11410,11410,11410,11410,0
20231024,152200,885464010,11410,11410,11410,11410,0
20231024,152100,885464010,11410,11410,11410,11410,0
20231024,152000,885464010,11410,11410,11410,11410,0
20231024,151900,885464010,11410,11390,11410,11390,97
20231024,151800,884358520,11410,11410,11410,11410,4
20231024,151700,884312880,11410,11390,11410,11390,4
20231024,151600,884267300,11390,11410,11410,11390,69
20231024,151500,883481320,11390,11400,11400,11390,103
20231024,151400,882307350,11410,11390,11410,11390,7
20231024,151300,882227540,11410,11410,11410,11410,2
20231024,151200,882204720,11390,11410,11410,11390,127
20231024,151100,880756120,11420,11420,11420,11390,9
20231024,151000,880653430,11390,11410,11410,11390,286
20231024,150900,877390980,11410,11410,11410,11400,12
20231024,150800,877254120,11410,11410,11410,11390,189
20231024,150700,875098150,11390,11410,11410,11390,66
20231024,150600,874345430,11410,11420,11420,11400,33
20231024,150500,873968680,11420,11420,11420,11400,5
20231024,150400,873911640,11420,11420,11420,11420,6
20231024,150300,873843120,11410,11410,11410,11390,617
20231024,150200,866803930,11410,11400,11410,11400,56
20231024,150100,866165520,11400,11410,11410,11400,465
20231024,150000,860861000,11410,11420,11420,11410,219
20231024,145900,858361950,11420,11420,11420,11410,9
20231024,145800,858259200,11420,11420,11420,11420,5
20231024,145700,858202100,11410,11410,11420,11410,31
20231024,145600,857848140,11410,11420,11420,11410,331
20231024,145500,854069770,11430,11420,11430,11410,147
20231024,145400,852391130,11430,11420,11430,11420,11
20231024,145300,852265460,11420,11430,11430,11420,115
20231024,145200,850951910,11430,11430,11430,11430,1
20231024,145100,850940480,11430,11420,11430,11420,95
20231024,145000,849855480,11410,11420,11420,11410,92
20231024,144900,848804900,11410,11420,11420,11410,34
20231024,144800,848416950,11410,11420,11420,11410,32
20231024,144700,848051540,11410,11430,11430,11410,296
20231024,144600,844671180,11430,11430,11430,11430,54
20231024,144500,844053960,11430,11430,11430,11420,5
20231024,144400,843996840,11430,11420,11430,11420,162
20231024,144300,842146530,11420,11420,11420,11420,30
20231024,144200,841803930,11420,11430,11430,11420,303
20231024,144100,838343650,11430,11430,11430,11420,379
20231024,144000,834014920,11430,11430,11430,11430,490
20231024,143900,828414220,11430,11430,11430,11420,34
20231024,143800,828025630,11420,11420,11430,11420,134
20231024,143700,826494920,11420,11420,11420,11410,313
20231024,143600,822920640,11410,11420,11420,11410,63
20231024,143500,822201440,11420,11410,11420,11400,110
20231024,143400,820946440,11410,11390,11410,11390,54
20231024,143300,820330660,11390,11400,11410,11380,393
20231024,143200,815849780,11400,11400,11400,11380,66
20231024,143100,815098100,11400,11370,11400,11370,404
20231024,143000,810498570,11360,11390,11390,11360,103
20231024,142900,809327510,11390,11380,11390,11380,148
20231024,142800,807643020,11390,11380,11390,11380,8
20231024,142700,807551930,11390,11390,11390,11390,27
20231024,142600,807244400,11390,11390,11400,11380,225
20231024,142500,804681520,11400,11410,11410,11400,322
20231024,142400,801010430,11410,11410,11410,11410,1
20231024,142300,800999020,11410,11410,11420,11400,101
20231024,142200,799846630,11400,11410,11420,11400,280
20231024,142100,796651850,11420,11420,11420,11410,6
20231024,142000,796583340,11410,11420,11420,11410,128
20231024,141900,795121610,11420,11400,11420,11400,108
20231024,141800,793889340,11410,11410,11410,11400,40
20231024,141700,793432990,11400,11410,11410,11400,13
20231024,141600,793284690,11400,11410,11420,11400,151
20231024,141500,791561920,11410,11410,11410,11410,129
20231024,141400,790090030,11410,11410,11410,11400,61
20231024,141300,789394060,11400,11380,11400,11380,353
20231024,141200,785369980,11400,11400,11400,11400,1
20231024,141100,785358580,11380,11400,11400,11380,50
20231024,141000,784788920,11400,11380,11400,11380,12
20231024,140900,784652240,11400,11400,11400,11390,228
20231024,140800,782054040,11400,11390,11400,11380,133
20231024,140700,780538940,11390,11380,11390,11370,397
20231024,140600,776021920,11380,11380,11380,11380,30
20231024,140500,775680520,11370,11390,11390,11370,8
20231024,140400,775589460,11380,11360,11380,11360,511
20231024,140300,769779710,11370,11370,11370,11370,252
20231024,140200,766914470,11370,11370,11370,11360,5
20231024,140100,766857650,11370,11370,11380,11370,35
20231024,140000,766459650,11380,11380,11380,11380,39
20231024,135900,766015830,11380,11390,11390,11370,2526
20231024,135800,737266290,11380,11340,11380,11340,1615
20231024,135700,718914340,11320,11340,11340,11320,119
20231024,135600,717565850,11320,11340,11340,11320,7
20231024,135500,717486530,11340,11330,11340,11320,74
20231024,135400,716648130,11320,11320,11330,11320,278
20231024,135300,713499290,11320,11320,11320,11310,9
20231024,135200,713397440,11320,11310,11320,11310,28
20231024,135100,713080510,11330,11320,11330,11310,82
20231024,135000,712152260,11310,11320,11320,11310,29
20231024,134900,711824020,11320,11330,11330,11320,67
20231024,134800,711065510,11330,11330,11330,11320,13
20231024,134700,710918250,11330,11330,11330,11320,29
20231024,134600,710589720,11330,11330,11330,11320,16
20231024,134500,710408480,11330,11330,11330,11320,57
20231024,134400,709762700,11320,11330,11330,11320,7
20231024,134300,709683430,11320,11320,11330,11320,98
20231024,134200,708573830,11310,11310,11310,11310,146
20231024,134100,706922570,11320,11320,11320,11320,30
20231024,134000,706582970,11300,11300,11300,11300,4
20231024,133900,706537770,11320,11320,11320,11300,604
20231024,133800,699710490,11340,11330,11340,11330,79
20231024,133700,698815410,11320,11330,11330,11320,5
20231024,133600,698758800,11320,11310,11320,11310,231
20231024,133500,696144350,11320,11320,11320,11320,20
20231024,133400,695917950,11310,11320,11320,11310,28
20231024,133300,695601030,11320,11300,11320,11300,10
20231024,133200,695487950,11300,11310,11310,11300,71
20231024,133100,694684970,11300,11320,11320,11300,95
20231024,133000,693610020,11330,11330,11330,11320,11
20231024,132900,693485480,11320,11330,11330,11320,83
20231024,132800,692545620,11340,11340,11340,11320,9
20231024,132700,692443640,11340,11340,11340,11320,329
20231024,132600,688712860,11340,11320,11340,11320,4
20231024,132500,688667560,11340,11330,11340,11320,296
20231024,132400,685313860,11330,11330,11330,11320,249
20231024,132300,682492730,11320,11330,11330,11320,4
20231024,132200,682447440,11320,11330,11330,11320,38
20231024,132100,682016990,11330,11320,11330,11320,17
20231024,132000,681824540,11330,11310,11330,11300,653
20231024,131900,674435460,11290,11310,11310,11290,5
20231024,131800,674378990,11290,11290,11310,11290,238
20231024,131700,671691580,11300,11310,11310,11300,27
20231024,131600,671386470,11300,11300,11300,11300,63
20231024,131500,670674570,11300,11290,11300,11290,56
20231024,131400,670041810,11300,11290,11300,11290,104
20231024,131300,668866640,11290,11290,11300,11290,103
20231024,131200,667703760,11290,11290,11290,11270,12
20231024,131100,667568360,11270,11290,11290,11270,154
20231024,131000,665832760,11280,11290,11290,11280,75
20231024,130900,664986510,11290,11270,11290,11270,5
20231024,130800,664930140,11280,11280,11300,11280,598
20231024,130700,658184310,11300,11310,11310,11300,3
20231024,130600,658150390,11310,11300,11310,11290,75
20231024,130500,657302920,11300,11300,11300,11290,14
20231024,130400,657144740,11290,11300,11300,11290,13
20231024,130300,656997910,11300,11300,11300,11290,29
20231024,130200,656670250,11300,11290,11300,11290,55
20231024,130100,656049250,11290,11310,11310,11290,54
20231024,130000,655438540,11300,11310,11310,11300,5
20231024,125900,655382030,11310,11310,11310,11310,35
20231024,125800,654986180,11290,11300,11310,11290,324
20231024,125700,651325000,11300,11280,11300,11280,82
20231024,125600,650399250,11290,11300,11300,11290,46
20231024,125500,649879850,11290,11300,11300,11290,12
20231024,125400,649744320,11300,11290,11300,11290,29
20231024,125300,649416660,11300,11300,11300,11290,174
20231024,125200,647452180,11290,11290,11300,11290,124
20231024,125100,646051940,11290,11300,11300,11280,56
20231024,125000,645420230,11290,11280,11290,11280,302
20231024,124900,642010690,11290,11280,11290,11280,78
20231024,124800,641130600,11280,11280,11280,11280,158
20231024,124700,639348360,11280,11270,11280,11270,231
20231024,124600,636744700,11270,11270,11280,11270,145
20231024,124500,635110540,11270,11280,11280,11270,74
20231024,124400,634276120,11280,11270,11280,11270,21
20231024,124300,634039440,11270,11270,11280,11270,41
20231024,124200,633577300,11280,11280,11280,11270,48
20231024,124100,633036050,11280,11270,11280,11270,5
20231024,124000,632979690,11280,11280,11280,11280,25
20231024,123900,632697690,11270,11280,11280,11270,17
20231024,123800,632506000,11280,11280,11290,11280,69
20231024,123700,631727420,11290,11290,11290,11290,25
20231024,123600,631445170,11280,11280,11290,11280,81
20231024,123500,630531480,11280,11270,11280,11260,106
20231024,123400,629336620,11270,11270,11270,11270,0
20231024,123300,629336620,11270,11260,11270,11260,100
20231024,123200,628210360,11260,11250,11260,11250,9
20231024,123100,628109060,11260,11260,11260,11260,30
20231024,123000,627771260,11250,11250,11260,11250,8
20231024,122900,627681250,11260,11260,11260,11250,10
20231024,122800,627568690,11260,11260,11260,11260,24
20231024,122700,627298450,11260,11260,11260,11250,14
20231024,122600,627140880,11260,11260,11260,11250,29
20231024,122500,626814380,11260,11260,11260,11260,8
20231024,122400,626724300,11250,11250,11250,11230,138
20231024,122300,625172210,11260,11260,11260,11250,27
20231024,122200,624868230,11260,11250,11260,11250,60
20231024,122100,624193180,11230,11240,11240,11230,70
20231024,122000,623406420,11250,11240,11250,11240,5
20231024,121900,623350210,11250,11250,11250,11250,30
20231024,121800,623012710,11230,11230,11250,11230,8
20231024,121700,622922850,11250,11250,11250,11230,29
20231024,121600,622596680,11250,11250,11250,11250,2
20231024,121500,622574180,11250,11240,11250,11230,66
20231024,121400,621832580,11230,11240,11240,11230,15
20231024,121300,621664050,11240,11240,11240,11240,1
20231024,121200,621652810,11230,11240,11240,11230,33
20231024,121100,621281930,11240,11250,11250,11240,9
20231024,121000,621180750,11250,11240,11250,11240,173
20231024,120900,619235940,11240,11240,11250,11240,86
20231024,120800,618269290,11230,11240,11240,11230,32
20231024,120700,617909680,11240,11240,11240,11230,523
20231024,120600,612036370,11250,11250,11250,11230,156
20231024,120500,610283580,11250,11260,11260,11240,36
20231024,120400,609878640,11240,11260,11260,11240,1132
20231024,120300,597148630,11270,11270,11270,11260,225
20231024,120200,594614850,11280,11280,11280,11270,17
20231024,120100,594423160,11280,11270,11280,11270,30
20231024,120000,594084800,11280,11280,11280,11280,2
20231024,115900,594062240,11270,11280,11280,11270,62
20231024,115800,593363450,11270,11270,11280,11270,115
20231024,115700,592067100,11270,11270,11270,11270,58
20231024,115600,591413440,11270,11270,11270,11260,39
20231024,115500,590973990,11270,11260,11270,11260,30
20231024,115400,590635930,11270,11270,11270,11270,30
20231024,115300,590297830,11260,11260,11270,11260,8
20231024,115200,590207740,11270,11270,11270,11270,6
20231024,115100,590140120,11280,11280,11280,11280,25
20231024,115000,589858120,11280,11260,11280,11260,9
20231024,114900,589756700,11280,11260,11280,11260,69
20231024,114800,588978820,11280,11280,11280,11280,1
20231024,114700,588967540,11260,11280,11280,11260,30
20231024,114600,588629220,11260,11280,11280,11260,11
20231024,114500,588505280,11270,11270,11270,11270,140
20231024,114400,586927480,11270,11260,11270,11260,34
20231024,114300,586544400,11240,11240,11270,11240,8
20231024,114200,586454450,11280,11260,11280,11240,458
20231024,114100,581294410,11260,11250,11260,11250,93
20231024,114000,580248010,11240,11260,11260,11240,33
20231024,113900,579876590,11260,11250,11260,11240,45
20231024,113800,579370580,11260,11250,11260,11250,70
20231024,113700,578583070,11250,11250,11250,11240,38
20231024,113600,578155640,11250,11260,11260,11250,58
20231024,113500,577503090,11250,11260,11260,11250,29
20231024,113400,577176590,11260,11250,11280,11250,195
20231024,113300,574981280,11250,11230,11250,11230,183
20231024,113200,572925390,11210,11230,11230,11210,10
20231024,113100,572813170,11200,11230,11230,11200,8
20231024,113000,572723540,11220,11200,11220,11190,244
20231024,112900,569990650,11190,11200,11200,11190,15
20231024,112800,569822690,11210,11190,11210,11190,31
20231024,112700,569475320,11210,11200,11210,11200,51
20231024,112600,568904110,11200,11210,11210,11200,56
20231024,112500,568276520,11200,11190,11210,11190,8
20231024,112400,568186940,11210,11200,11210,11200,131
20231024,112300,566719150,11200,11210,11210,11200,29
20231024,112200,566394090,11200,11200,11210,11200,23
20231024,112100,566136450,11200,11210,11210,11200,57
20231024,112000,565497640,11200,11210,11210,11200,6
20231024,111900,565430420,11210,11200,11210,11190,222
20231024,111800,562943760,11200,11180,11200,11180,179
20231024,111700,560940810,11190,11190,11190,11190,1
20231024,111600,560929620,11190,11180,11190,11170,114
20231024,111500,559654840,11180,11170,11180,11170,6
20231024,111400,559587800,11180,11180,11180,11180,79
20231024,111300,558704580,11180,11180,11180,11160,33
20231024,111200,558335720,11180,11150,11180,11150,192
20231024,111100,556191070,11160,11140,11160,11140,497
20231024,111000,550648100,11130,11140,11150,11130,47
20231024,110900,550124550,11140,11130,11140,11130,47
20231024,110800,549601150,11140,11130,11140,11130,18
20231024,110700,549400740,11130,11140,11140,11130,87
20231024,110600,548431870,11140,11120,11140,11120,9
20231024,110500,548331690,11140,11130,11140,11130,27
20231024,110400,548030930,11130,11140,11140,11130,7
20231024,110300,547952970,11140,11140,11140,11130,14
20231024,110200,547797070,11140,11140,11150,11130,573
20231024,110100,541417320,11140,11140,11140,11130,61
20231024,110000,540737820,11140,11130,11140,11110,883
20231024,105900,530909860,11130,11120,11130,11120,446
20231024,105800,525948290,11110,11120,11120,11110,29
20231024,105700,525625850,11120,11100,11120,11100,5
20231024,105600,525570330,11120,11120,11120,11100,551
20231024,105500,519449430,11120,11110,11120,11110,66
20231024,105400,518716140,11120,11110,11120,11100,238
20231024,105300,516072300,11110,11110,11110,11100,65
20231024,105200,515350510,11100,11110,11110,11100,5
20231024,105100,515295000,11100,11100,11100,11100,32
20231024,105000,514939800,11110,11100,11110,11100,27
20231024,104900,514640090,11080,11110,11110,11080,352
20231024,104800,510734440,11110,11110,11110,11100,147
20231024,104700,509101760,11110,11120,11120,11100,117
20231024,104600,507802980,11110,11110,11130,11110,153
20231024,104500,506102040,11110,11100,11110,11100,25
20231024,104400,505824330,11110,11110,11110,11110,34
20231024,104300,505446590,11070,11120,11120,11070,1125
20231024,104200,492980980,11130,11140,11140,11120,208
20231024,104100,490666860,11150,11150,11150,11150,2
20231024,104000,490644560,11130,11120,11140,11120,1012
20231024,103900,479382910,11120,11100,11120,11090,1501
20231024,103800,462710320,11090,11090,11090,11090,573
20231024,103700,456355750,11080,11090,11090,11080,34
20231024,103600,455978730,11090,11090,11090,11080,10
20231024,103500,455867870,11090,11070,11090,11070,92
20231024,103400,454848630,11080,11090,11090,11080,2
20231024,103300,454826460,11080,11090,11090,11080,667
20231024,103200,447433320,11100,11090,11100,11090,106
20231024,103100,446257110,11090,11110,11110,11090,193
20231024,103000,444114830,11100,11120,11120,11100,2095
20231024,102900,420847570,11120,11110,11120,11110,39
20231024,102800,420414080,11110,11120,11120,11110,206
20231024,102700,418124670,11120,11130,11130,11110,1306
20231024,102600,403600590,11130,11160,11160,11130,1325
20231024,102500,388834720,11160,11170,11170,11160,444
20231024,102400,383879510,11170,11170,11170,11160,279
20231024,102300,380763220,11200,11180,11200,11170,1249
20231024,102200,366807310,11190,11190,11200,11180,363
20231024,102100,362746260,11200,11240,11250,11190,476
20231024,102000,357396420,11250,11190,11300,11190,1709
20231024,101900,338155800,11190,11190,11190,11190,7
20231024,101800,338077470,11190,11200,11200,11190,126
20231024,101700,336667350,11190,11200,11200,11190,74
20231024,101600,335839270,11200,11190,11200,11190,398
20231024,101500,331385610,11200,11210,11210,11200,7
20231024,101400,331307200,11210,11210,11210,11210,29
20231024,101300,330982110,11190,11200,11210,11190,359
20231024,101200,326960270,11200,11190,11200,11190,278
20231024,101100,323849440,11190,11190,11190,11190,120
20231024,101000,322506640,11180,11190,11190,11180,166
20231024,100900,320650720,11180,11200,11200,11180,772
20231024,100800,312017130,11200,11200,11200,11200,157
20231024,100700,310258730,11210,11240,11240,11200,1695
20231024,100600,291263460,11240,11240,11240,11220,89
20231024,100500,290264000,11240,11230,11240,11230,8
20231024,100400,290174100,11240,11230,11240,11230,67
20231024,100300,289421450,11230,11230,11240,11220,18
20231024,100200,289219360,11240,11230,11240,11230,27
20231024,100100,288916090,11230,11230,11230,11230,8
20231024,100000,288826250,11220,11240,11240,11220,102
20231024,095900,287681080,11230,11270,11270,11230,398
20231024,095800,283210570,11260,11260,11260,11260,5
20231024,095700,283154270,11270,11270,11280,11270,53
20231024,095600,282556950,11290,11290,11290,11290,5
20231024,095500,282500500,11270,11260,11270,11260,103
20231024,095400,281340260,11260,11250,11260,11250,55
20231024,095300,280721410,11250,11250,11250,11250,57
20231024,095200,280080160,11250,11250,11250,11250,1
20231024,095100,280068910,11250,11210,11250,11210,126
20231024,095000,278653660,11230,11230,11230,11210,986
20231024,094900,267593180,11230,11220,11230,11220,15
20231024,094800,267424830,11240,11230,11240,11230,171
20231024,094700,265504210,11220,11250,11250,11220,1093
20231024,094600,253226150,11250,11260,11260,11250,690
20231024,094500,245463410,11250,11250,11260,11250,50
20231024,094400,244900850,11250,11260,11260,11250,69
20231024,094300,244124120,11260,11270,11270,11250,752
20231024,094200,235660430,11260,11260,11260,11260,36
20231024,094100,235255070,11260,11280,11290,11260,2111
20231024,094000,211457410,11280,11280,11280,11280,84
20231024,093900,210509890,11300,11310,11310,11300,809
20231024,093800,201367950,11300,11330,11330,11300,337
20231024,093700,197555300,11320,11330,11330,11320,524
20231024,093600,191623380,11330,11290,11330,11290,858
20231024,093500,181920940,11290,11320,11320,11290,209
20231024,093400,179558400,11320,11320,11320,11320,24
20231024,093300,179286720,11320,11300,11320,11300,258
20231024,093200,176367720,11300,11290,11300,11290,107
20231024,093100,175159300,11290,11310,11310,11290,558
20231024,093000,168855890,11320,11320,11320,11320,24
20231024,092900,168584210,11320,11320,11320,11320,0
20231024,092800,168584210,11320,11320,11320,11320,3
20231024,092700,168550250,11320,11300,11320,11300,300
20231024,092600,165158070,11310,11310,11310,11310,671
20231024,092500,157569060,11320,11320,11320,11320,24
20231024,092400,157297380,11320,11320,11320,11320,62
20231024,092300,156595540,11320,11320,11320,11320,79
20231024,092200,155701260,11320,11310,11320,11310,109
20231024,092100,154467710,11300,11290,11300,11290,108
20231024,092000,153247480,11280,11270,11280,11260,1296
20231024,091900,138638970,11270,11290,11290,11270,1677
20231024,091800,119722730,11290,11290,11290,11280,148
20231024,091700,118052540,11290,11320,11320,11290,426
20231024,091600,113235590,11310,11290,11310,11290,266
20231024,091500,110228220,11290,11300,11300,11290,173
20231024,091400,108274850,11300,11330,11330,11290,2041
20231024,091300,85194470,11340,11330,11340,11330,328
20231024,091200,81477740,11330,11340,11340,11320,196
20231024,091100,79257200,11340,11340,11350,11340,376
20231024,091000,74991080,11340,11350,11360,11340,645
20231024,090900,67672330,11360,11380,11380,11360,967
20231024,090800,56681620,11380,11370,11380,11370,924
20231024,090700,46175730,11410,11370,11410,11370,152
20231024,090600,44444490,11370,11420,11420,11370,214
20231024,090500,42005100,11420,11420,11430,11420,21
20231024,090400,41765180,11430,11430,11430,11430,79
20231024,090300,40862210,11440,11420,11440,11420,159
20231024,090200,39044820,11410,11400,11410,11390,177
20231024,090100,37026350,11430,11430,11440,11430,347
20231024,090000,33058170,11440,11360,11440,11360,2900