KissMeData/016710/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185600,739594470,10340,10340,10340,10340,428
20231024,185500,739594470,10340,10340,10340,10340,0
20231024,185400,739594470,10340,10340,10340,10340,0
20231024,185300,739594470,10340,10340,10340,10340,0
20231024,185200,739594470,10340,10340,10340,10340,0
20231024,185100,739594470,10340,10340,10340,10340,0
20231024,185000,739594470,10340,10340,10340,10340,0
20231024,184900,739594470,10340,10340,10340,10340,0
20231024,184800,739594470,10340,10340,10340,10340,0
20231024,184700,739594470,10340,10340,10340,10340,0
20231024,184600,739594470,10340,10340,10340,10340,0
20231024,184500,739594470,10340,10340,10340,10340,0
20231024,184400,739594470,10340,10340,10340,10340,0
20231024,184300,739594470,10340,10340,10340,10340,0
20231024,184200,739594470,10340,10340,10340,10340,0
20231024,184100,739594470,10340,10340,10340,10340,0
20231024,184000,739594470,10340,10340,10340,10340,0
20231024,183900,739594470,10340,10340,10340,10340,0
20231024,183800,739594470,10340,10340,10340,10340,0
20231024,183700,739594470,10340,10340,10340,10340,0
20231024,183600,739594470,10340,10340,10340,10340,0
20231024,183500,739594470,10340,10340,10340,10340,0
20231024,183400,739594470,10340,10340,10340,10340,0
20231024,183300,739594470,10340,10340,10340,10340,0
20231024,183200,739594470,10340,10340,10340,10340,0
20231024,183100,739594470,10340,10340,10340,10340,0
20231024,183000,739594470,10340,10340,10340,10340,0
20231024,182900,739594470,10340,10340,10340,10340,0
20231024,182800,739594470,10340,10340,10340,10340,0
20231024,182700,739594470,10340,10340,10340,10340,0
20231024,182600,739594470,10340,10340,10340,10340,428
20231024,182500,739594470,10340,10340,10340,10340,0
20231024,182400,739594470,10340,10340,10340,10340,0
20231024,182300,739594470,10340,10340,10340,10340,0
20231024,182200,739594470,10340,10340,10340,10340,0
20231024,182100,739594470,10340,10340,10340,10340,0
20231024,182000,739594470,10340,10340,10340,10340,0
20231024,181900,739594470,10340,10340,10340,10340,0
20231024,181800,739594470,10340,10340,10340,10340,0
20231024,181700,739594470,10340,10340,10340,10340,0
20231024,181600,739594470,10340,10340,10340,10340,0
20231024,181500,739594470,10340,10340,10340,10340,0
20231024,181400,739594470,10340,10340,10340,10340,0
20231024,181300,739594470,10340,10340,10340,10340,0
20231024,181200,739594470,10340,10340,10340,10340,0
20231024,181100,739594470,10340,10340,10340,10340,0
20231024,181000,739594470,10340,10340,10340,10340,0
20231024,180900,739594470,10340,10340,10340,10340,0
20231024,180800,739594470,10340,10340,10340,10340,0
20231024,180700,739594470,10340,10340,10340,10340,0
20231024,180600,739594470,10340,10340,10340,10340,0
20231024,180500,739594470,10340,10340,10340,10340,0
20231024,180400,739594470,10340,10340,10340,10340,0
20231024,180300,739594470,10340,10340,10340,10340,0
20231024,180200,739594470,10340,10340,10340,10340,0
20231024,180100,739594470,10340,10340,10340,10340,0
20231024,180000,739594470,10340,10340,10340,10340,0
20231024,175900,739594470,10340,10340,10340,10340,0
20231024,175800,739594470,10340,10340,10340,10340,0
20231024,175700,739594470,10340,10340,10340,10340,0
20231024,175600,739594470,10340,10340,10340,10340,428
20231024,175500,739594470,10340,10340,10340,10340,0
20231024,175400,739594470,10340,10340,10340,10340,0
20231024,175300,739594470,10340,10340,10340,10340,0
20231024,175200,739594470,10340,10340,10340,10340,0
20231024,175100,739594470,10340,10340,10340,10340,0
20231024,175000,739594470,10340,10340,10340,10340,0
20231024,174900,739594470,10340,10340,10340,10340,0
20231024,174800,739594470,10340,10340,10340,10340,0
20231024,174700,739594470,10340,10340,10340,10340,0
20231024,174600,739594470,10340,10340,10340,10340,0
20231024,174500,739594470,10340,10340,10340,10340,0
20231024,174400,739594470,10340,10340,10340,10340,0
20231024,174300,739594470,10340,10340,10340,10340,0
20231024,174200,739594470,10340,10340,10340,10340,0
20231024,174100,739594470,10340,10340,10340,10340,0
20231024,174000,739594470,10340,10340,10340,10340,0
20231024,173900,739594470,10340,10340,10340,10340,0
20231024,173800,739594470,10340,10340,10340,10340,0
20231024,173700,739594470,10340,10340,10340,10340,0
20231024,173600,739594470,10340,10340,10340,10340,0
20231024,173500,739594470,10340,10340,10340,10340,0
20231024,173400,739594470,10340,10340,10340,10340,0
20231024,173300,739594470,10340,10340,10340,10340,0
20231024,173200,739594470,10340,10340,10340,10340,0
20231024,173100,739594470,10340,10340,10340,10340,0
20231024,173000,739594470,10340,10340,10340,10340,0
20231024,172900,739594470,10340,10340,10340,10340,0
20231024,172800,739594470,10340,10340,10340,10340,0
20231024,172700,739594470,10340,10340,10340,10340,0
20231024,172600,739594470,10340,10340,10340,10340,428
20231024,172500,739594470,10340,10340,10340,10340,0
20231024,172400,739594470,10340,10340,10340,10340,0
20231024,172300,739594470,10340,10340,10340,10340,0
20231024,172200,739594470,10340,10340,10340,10340,0
20231024,172100,739594470,10340,10340,10340,10340,0
20231024,172000,739594470,10340,10340,10340,10340,0
20231024,171900,739594470,10340,10340,10340,10340,0
20231024,171800,739594470,10340,10340,10340,10340,0
20231024,171700,739594470,10340,10340,10340,10340,0
20231024,171600,739594470,10340,10340,10340,10340,0
20231024,171500,739594470,10340,10340,10340,10340,0
20231024,171400,739594470,10340,10340,10340,10340,0
20231024,171300,739594470,10340,10340,10340,10340,0
20231024,171200,739594470,10340,10340,10340,10340,0
20231024,171100,739594470,10340,10340,10340,10340,0
20231024,171000,739594470,10340,10340,10340,10340,0
20231024,170900,739594470,10340,10340,10340,10340,0
20231024,170800,739594470,10340,10340,10340,10340,0
20231024,170700,739594470,10340,10340,10340,10340,0
20231024,170600,739594470,10340,10340,10340,10340,0
20231024,170500,739594470,10340,10340,10340,10340,0
20231024,170400,739594470,10340,10340,10340,10340,0
20231024,170300,739594470,10340,10340,10340,10340,0
20231024,170200,739594470,10340,10340,10340,10340,0
20231024,170100,739594470,10340,10340,10340,10340,0
20231024,170000,739594470,10340,10340,10340,10340,0
20231024,165900,739594470,10340,10340,10340,10340,0
20231024,165800,739594470,10340,10340,10340,10340,0
20231024,165700,739594470,10340,10340,10340,10340,0
20231024,165600,739594470,10340,10340,10340,10340,428
20231024,165500,739594470,10340,10340,10340,10340,0
20231024,165400,739594470,10340,10340,10340,10340,0
20231024,165300,739594470,10340,10340,10340,10340,0
20231024,165200,739594470,10340,10340,10340,10340,0
20231024,165100,739594470,10340,10340,10340,10340,0
20231024,165000,739594470,10340,10340,10340,10340,0
20231024,164900,739594470,10340,10340,10340,10340,0
20231024,164800,739594470,10340,10340,10340,10340,0
20231024,164700,739594470,10340,10340,10340,10340,0
20231024,164600,739594470,10340,10340,10340,10340,0
20231024,164500,739594470,10340,10340,10340,10340,0
20231024,164400,739594470,10340,10340,10340,10340,0
20231024,164300,739594470,10340,10340,10340,10340,0
20231024,164200,739594470,10340,10340,10340,10340,0
20231024,164100,739594470,10340,10340,10340,10340,0
20231024,164000,739594470,10340,10340,10340,10340,0
20231024,163900,739594470,10340,10340,10340,10340,0
20231024,163800,739594470,10340,10340,10340,10340,0
20231024,163700,739594470,10340,10340,10340,10340,0
20231024,163600,739594470,10340,10340,10340,10340,0
20231024,163500,739594470,10340,10340,10340,10340,0
20231024,163400,739594470,10340,10340,10340,10340,0
20231024,163300,739594470,10340,10340,10340,10340,0
20231024,163200,739594470,10340,10340,10340,10340,0
20231024,163100,739594470,10340,10340,10340,10340,0
20231024,163000,739594470,10340,10340,10340,10340,0
20231024,162900,739594470,10340,10340,10340,10340,0
20231024,162800,739594470,10340,10340,10340,10340,0
20231024,162700,739594470,10340,10340,10340,10340,0
20231024,162600,739594470,10340,10340,10340,10340,428
20231024,162500,739594470,10340,10340,10340,10340,0
20231024,162400,739594470,10340,10340,10340,10340,0
20231024,162300,739594470,10340,10340,10340,10340,0
20231024,162200,739594470,10340,10340,10340,10340,0
20231024,162100,739594470,10340,10340,10340,10340,0
20231024,162000,739594470,10340,10340,10340,10340,0
20231024,161900,739594470,10340,10340,10340,10340,0
20231024,161800,739594470,10340,10340,10340,10340,0
20231024,161700,739594470,10340,10340,10340,10340,0
20231024,161600,739594470,10340,10340,10340,10340,0
20231024,161500,739594470,10340,10340,10340,10340,0
20231024,161400,739594470,10340,10340,10340,10340,0
20231024,161300,739594470,10340,10340,10340,10340,0
20231024,161200,739594470,10340,10340,10340,10340,0
20231024,161100,739594470,10340,10340,10340,10340,0
20231024,161000,739594470,10340,10340,10340,10340,0
20231024,160900,739594470,10340,10340,10340,10340,0
20231024,160800,739594470,10340,10340,10340,10340,0
20231024,160700,739594470,10340,10340,10340,10340,0
20231024,160600,739594470,10340,10340,10340,10340,0
20231024,160500,739594470,10340,10340,10340,10340,0
20231024,160400,739594470,10340,10340,10340,10340,0
20231024,160300,739594470,10340,10340,10340,10340,0
20231024,160200,739594470,10340,10340,10340,10340,0
20231024,160100,739594470,10340,10340,10340,10340,0
20231024,160000,739594470,10340,10340,10340,10340,0
20231024,155900,739594470,10340,10340,10340,10340,0
20231024,155800,739594470,10340,10340,10340,10340,0
20231024,155700,739594470,10340,10340,10340,10340,0
20231024,155600,739594470,10340,10340,10340,10340,428
20231024,155500,739594470,10340,10340,10340,10340,0
20231024,155400,739594470,10340,10340,10340,10340,0
20231024,155300,739594470,10340,10340,10340,10340,0
20231024,155200,739594470,10340,10340,10340,10340,0
20231024,155100,739594470,10340,10340,10340,10340,0
20231024,155000,739594470,10340,10340,10340,10340,0
20231024,154900,739594470,10340,10340,10340,10340,0
20231024,154800,739594470,10340,10340,10340,10340,0
20231024,154700,739594470,10340,10340,10340,10340,0
20231024,154600,739594470,10340,10340,10340,10340,0
20231024,154500,739594470,10340,10340,10340,10340,0
20231024,154400,739594470,10340,10340,10340,10340,0
20231024,154300,739594470,10340,10340,10340,10340,0
20231024,154200,739594470,10340,10340,10340,10340,0
20231024,154100,739594470,10340,10340,10340,10340,0
20231024,154000,739594470,10340,10340,10340,10340,0
20231024,153900,739594470,10340,10340,10340,10340,0
20231024,153800,739594470,10340,10340,10340,10340,0
20231024,153700,739594470,10340,10340,10340,10340,0
20231024,153600,739594470,10340,10340,10340,10340,0
20231024,153500,739594470,10340,10340,10340,10340,0
20231024,153400,739594470,10340,10340,10340,10340,0
20231024,153300,739594470,10340,10340,10340,10340,0
20231024,153200,739594470,10340,10340,10340,10340,0
20231024,153100,739594470,10340,10340,10340,10340,0
20231024,153000,739594470,10340,10340,10340,10340,428
20231024,152900,735168950,10340,10340,10340,10340,0
20231024,152800,735168950,10340,10340,10340,10340,0
20231024,152700,735168950,10340,10340,10340,10340,0
20231024,152600,735168950,10340,10340,10340,10340,0
20231024,152500,735168950,10340,10340,10340,10340,0
20231024,152400,735168950,10340,10340,10340,10340,0
20231024,152300,735168950,10340,10340,10340,10340,0
20231024,152200,735168950,10340,10340,10340,10340,0
20231024,152100,735168950,10340,10340,10340,10340,0
20231024,152000,735168950,10340,10340,10340,10340,0
20231024,151900,735168950,10340,10330,10340,10330,506
20231024,151800,729937300,10340,10330,10340,10330,94
20231024,151700,728965480,10310,10300,10310,10300,112
20231024,151600,727810870,10280,10280,10280,10280,0
20231024,151500,727810870,10280,10280,10280,10280,20
20231024,151400,727605270,10290,10290,10290,10290,393
20231024,151300,723561300,10290,10300,10300,10290,82
20231024,151200,722717510,10300,10290,10300,10290,50
20231024,151100,722202540,10270,10280,10280,10270,201
20231024,151000,720136800,10290,10280,10290,10280,6
20231024,150900,720075070,10280,10290,10290,10280,191
20231024,150800,718110690,10290,10290,10290,10290,1
20231024,150700,718100400,10290,10300,10300,10290,287
20231024,150600,715146390,10310,10300,10310,10300,2
20231024,150500,715125780,10300,10300,10300,10300,178
20231024,150400,713292380,10310,10300,10310,10300,38
20231024,150300,712900680,10300,10310,10310,10300,16
20231024,150200,712735820,10310,10310,10310,10310,11
20231024,150100,712622410,10300,10300,10300,10300,1
20231024,150000,712612110,10300,10300,10300,10300,1
20231024,145900,712601810,10300,10300,10310,10300,139
20231024,145800,711170100,10300,10290,10300,10290,105
20231024,145700,710088700,10290,10290,10290,10290,168
20231024,145600,708359980,10300,10300,10300,10300,0
20231024,145500,708359980,10300,10300,10300,10300,54
20231024,145400,707803780,10300,10300,10300,10300,108
20231024,145300,706691380,10300,10290,10300,10290,208
20231024,145200,704551040,10290,10290,10290,10290,0
20231024,145100,704551040,10290,10290,10290,10290,100
20231024,145000,703522040,10290,10290,10290,10290,25
20231024,144900,703264790,10320,10320,10320,10320,80
20231024,144800,702439190,10320,10320,10320,10320,1
20231024,144700,702428870,10320,10320,10320,10320,5
20231024,144600,702377270,10310,10300,10350,10300,501
20231024,144500,697198010,10300,10310,10310,10300,310
20231024,144400,694002160,10320,10320,10320,10310,211
20231024,144300,691824720,10350,10350,10350,10350,0
20231024,144200,691824720,10350,10350,10350,10350,0
20231024,144100,691824720,10350,10290,10350,10290,500
20231024,144000,686662290,10290,10290,10290,10290,183
20231024,143900,684779220,10300,10290,10300,10290,11
20231024,143800,684666020,10290,10290,10290,10290,3
20231024,143700,684635150,10310,10300,10310,10300,6
20231024,143600,684573330,10300,10300,10300,10300,41
20231024,143500,684151030,10310,10310,10310,10310,6
20231024,143400,684089170,10300,10300,10300,10300,86
20231024,143300,683203370,10300,10290,10300,10290,307
20231024,143200,680041380,10290,10270,10290,10270,506
20231024,143100,674841930,10270,10260,10270,10260,338
20231024,143000,671374000,10260,10260,10260,10260,104
20231024,142900,670306960,10260,10260,10260,10260,100
20231024,142800,669280960,10240,10240,10240,10240,10
20231024,142700,669178560,10240,10270,10270,10240,475
20231024,142600,664301810,10280,10270,10280,10270,61
20231024,142500,663674840,10270,10270,10280,10270,981
20231024,142400,653599930,10270,10260,10270,10260,590
20231024,142300,647542140,10270,10270,10270,10250,6
20231024,142200,647480590,10270,10280,10280,10270,17
20231024,142100,647305850,10280,10270,10280,10270,130
20231024,142000,645970690,10270,10270,10270,10270,98
20231024,141900,644964230,10280,10260,10280,10260,366
20231024,141800,641205280,10250,10230,10250,10230,399
20231024,141700,637118060,10240,10240,10240,10240,90
20231024,141600,636196460,10240,10240,10240,10240,35
20231024,141500,635838060,10200,10240,10240,10200,190
20231024,141400,633898270,10230,10250,10250,10230,111
20231024,141300,632762550,10250,10240,10250,10240,360
20231024,141200,629073720,10230,10220,10230,10220,146
20231024,141100,627580160,10210,10220,10220,10210,92
20231024,141000,626639940,10220,10220,10220,10220,85
20231024,140900,625771240,10200,10200,10200,10200,0
20231024,140800,625771240,10200,10230,10230,10200,110
20231024,140700,624648930,10230,10220,10230,10220,51
20231024,140600,624127700,10230,10230,10230,10230,0
20231024,140500,624127700,10230,10200,10230,10200,903
20231024,140400,614913760,10190,10170,10190,10170,341
20231024,140300,611442970,10170,10190,10190,10170,91
20231024,140200,610516960,10200,10200,10200,10200,8
20231024,140100,610435360,10200,10200,10200,10200,11
20231024,140000,610323160,10190,10190,10190,10190,193
20231024,135900,608356490,10180,10170,10180,10170,679
20231024,135800,601449300,10180,10180,10180,10180,25
20231024,135700,601194800,10180,10180,10180,10180,0
20231024,135600,601194800,10180,10180,10180,10180,196
20231024,135500,599199520,10170,10170,10170,10170,0
20231024,135400,599199520,10170,10180,10180,10170,4
20231024,135300,599158830,10180,10180,10180,10180,0
20231024,135200,599158830,10180,10180,10180,10180,86
20231024,135100,598283350,10160,10160,10160,10160,3
20231024,135000,598252870,10170,10170,10170,10170,10
20231024,134900,598151170,10180,10180,10180,10180,29
20231024,134800,597855950,10180,10180,10180,10180,0
20231024,134700,597855950,10180,10180,10180,10180,0
20231024,134600,597855950,10180,10180,10180,10180,0
20231024,134500,597855950,10180,10180,10180,10180,1
20231024,134400,597845770,10190,10190,10190,10190,6
20231024,134300,597784630,10190,10190,10190,10190,5
20231024,134200,597733680,10180,10180,10180,10180,0
20231024,134100,597733680,10180,10180,10180,10180,2
20231024,134000,597713320,10170,10180,10180,10170,120
20231024,133900,596492150,10190,10190,10190,10190,80
20231024,133800,595676950,10180,10170,10220,10170,709
20231024,133700,588458220,10160,10120,10160,10120,1215
20231024,133600,576141450,10110,10110,10110,10110,2
20231024,133500,576121230,10110,10110,10110,10110,0
20231024,133400,576121230,10110,10110,10110,10110,113
20231024,133300,574978800,10120,10120,10120,10120,0
20231024,133200,574978800,10120,10120,10120,10120,260
20231024,133100,572347600,10130,10130,10130,10130,15
20231024,133000,572195650,10130,10130,10130,10130,0
20231024,132900,572195650,10130,10120,10130,10120,277
20231024,132800,569390060,10120,10120,10120,10110,25
20231024,132700,569137080,10120,10120,10120,10120,51
20231024,132600,568620960,10120,10120,10120,10120,29
20231024,132500,568327480,10110,10110,10110,10110,0
20231024,132400,568327480,10110,10100,10110,10100,111
20231024,132300,567205380,10100,10100,10100,10100,37
20231024,132200,566831680,10100,10100,10100,10100,131
20231024,132100,565508580,10110,10110,10110,10110,16
20231024,132000,565346820,10100,10100,10100,10100,117
20231024,131900,564165120,10100,10100,10100,10100,152
20231024,131800,562629920,10090,10090,10090,10090,0
20231024,131700,562629920,10090,10090,10090,10090,0
20231024,131600,562629920,10090,10090,10090,10090,22
20231024,131500,562407940,10100,10100,10100,10100,1
20231024,131400,562397840,10090,10090,10090,10090,248
20231024,131300,559895520,10090,10090,10090,10090,5
20231024,131200,559845070,10080,10080,10080,10080,0
20231024,131100,559845070,10080,10080,10080,10080,0
20231024,131000,559845070,10080,10080,10080,10080,0
20231024,130900,559845070,10080,10080,10080,10080,0
20231024,130800,559845070,10080,10070,10080,10070,37
20231024,130700,559472190,10070,10070,10070,10070,33
20231024,130600,559139880,10080,10080,10080,10080,10
20231024,130500,559039080,10080,10080,10080,10080,129
20231024,130400,557738760,10080,10080,10080,10080,6
20231024,130300,557678280,10090,10080,10090,10080,11
20231024,130200,557567390,10080,10080,10080,10080,0
20231024,130100,557567390,10080,10080,10080,10080,2
20231024,130000,557547230,10080,10080,10080,10080,2
20231024,125900,557527070,10070,10080,10080,10070,58
20231024,125800,556942700,10080,10080,10080,10080,9
20231024,125700,556851980,10070,10080,10090,10070,532
20231024,125600,551494130,10090,10080,10090,10070,153
20231024,125500,549952900,10080,10080,10080,10080,87
20231024,125400,549075940,10080,10080,10080,10080,3
20231024,125300,549045700,10080,10080,10080,10080,0
20231024,125200,549045700,10080,10080,10080,10080,12
20231024,125100,548924740,10090,10090,10100,10090,69
20231024,125000,548228510,10090,10090,10090,10090,127
20231024,124900,546947080,10090,10080,10090,10080,2
20231024,124800,546926910,10080,10080,10090,10080,4
20231024,124700,546886570,10080,10080,10080,10080,0
20231024,124600,546886570,10080,10090,10090,10080,203
20231024,124500,544839330,10090,10090,10090,10090,0
20231024,124400,544839330,10090,10090,10090,10090,1
20231024,124300,544829240,10090,10090,10090,10090,9
20231024,124200,544738430,10090,10090,10090,10090,3
20231024,124100,544708160,10090,10080,10090,10080,7
20231024,124000,544637550,10080,10080,10080,10080,264
20231024,123900,541976430,10080,10080,10080,10080,1
20231024,123800,541966350,10080,10080,10080,10080,99
20231024,123700,540968430,10080,10080,10080,10080,1
20231024,123600,540958350,10070,10070,10070,10070,0
20231024,123500,540958350,10070,10070,10070,10070,3
20231024,123400,540928140,10070,10070,10070,10070,2
20231024,123300,540908000,10070,10070,10070,10070,7
20231024,123200,540837510,10070,10070,10070,10070,131
20231024,123100,539518340,10070,10070,10070,10070,0
20231024,123000,539518340,10070,10060,10070,10060,33
20231024,122900,539186060,10070,10070,10070,10060,67
20231024,122800,538511380,10070,10070,10070,10070,46
20231024,122700,538048160,10070,10070,10070,10070,21
20231024,122600,537836690,10070,10070,10070,10070,31
20231024,122500,537524520,10070,10060,10070,10060,36
20231024,122400,537162010,10060,10070,10070,10060,21
20231024,122300,536950550,10070,10060,10070,10050,432
20231024,122200,532604390,10060,10060,10060,10060,225
20231024,122100,530340890,10060,10060,10060,10060,28
20231024,122000,530059210,10060,10070,10070,10060,103
20231024,121900,529023000,10060,10060,10060,10060,104
20231024,121800,527976760,10070,10060,10070,10060,37
20231024,121700,527604440,10060,10080,10080,10060,320
20231024,121600,524383280,10080,10080,10080,10080,35
20231024,121500,524030480,10080,10080,10080,10080,20
20231024,121400,523828880,10080,10080,10080,10080,6
20231024,121300,523768400,10070,10070,10070,10070,10
20231024,121200,523667700,10070,10070,10070,10070,20
20231024,121100,523466300,10070,10070,10070,10060,223
20231024,121000,521221530,10070,10090,10090,10070,67
20231024,120900,520546740,10080,10070,10080,10070,45
20231024,120800,520093580,10070,10090,10090,10070,357
20231024,120700,516493500,10090,10090,10090,10090,198
20231024,120600,514495680,10090,10080,10090,10080,117
20231024,120500,513316310,10080,10080,10080,10080,12
20231024,120400,513195350,10080,10080,10080,10080,35
20231024,120300,512842550,10080,10080,10080,10080,186
20231024,120200,510967670,10080,10080,10080,10080,16
20231024,120100,510806390,10080,10070,10080,10070,71
20231024,120000,510091160,10080,10080,10080,10080,20
20231024,115900,509889560,10080,10080,10080,10080,139
20231024,115800,508488440,10070,10070,10070,10070,1
20231024,115700,508478370,10080,10070,10080,10070,238
20231024,115600,506080760,10070,10070,10070,10070,10
20231024,115500,505980060,10060,10060,10060,10060,1
20231024,115400,505970000,10060,10050,10060,10050,7
20231024,115300,505899600,10070,10070,10070,10070,11
20231024,115200,505788830,10070,10070,10070,10070,0
20231024,115100,505788830,10070,10060,10070,10060,10
20231024,115000,505688210,10060,10050,10060,10050,25
20231024,114900,505436910,10050,10060,10060,10050,12
20231024,114800,505316290,10060,10050,10060,10050,15
20231024,114700,505165510,10070,10070,10070,10070,1
20231024,114600,505155440,10070,10060,10070,10060,3
20231024,114500,505125250,10070,10070,10070,10070,11
20231024,114400,505014480,10060,10060,10060,10060,2
20231024,114300,504994360,10060,10060,10060,10060,2
20231024,114200,504974240,10070,10070,10070,10070,0
20231024,114100,504974240,10070,10050,10070,10050,72
20231024,114000,504249260,10050,10050,10050,10050,0
20231024,113900,504249260,10050,10010,10050,10010,5
20231024,113800,504199110,10070,10040,10070,10000,2775
20231024,113700,476434700,10040,10040,10040,10040,6
20231024,113600,476374460,10040,10040,10040,10040,3
20231024,113500,476344340,10030,10030,10030,10030,0
20231024,113400,476344340,10030,10030,10030,10030,0
20231024,113300,476344340,10030,10040,10090,10030,510
20231024,113200,471206200,10080,10080,10080,10070,104
20231024,113100,470157940,10080,10070,10090,10070,92
20231024,113000,469230530,10080,10080,10080,10080,2
20231024,112900,469210370,10070,10080,10080,10070,36
20231024,112800,468847520,10070,10070,10070,10070,0
20231024,112700,468847520,10070,10070,10070,10070,7
20231024,112600,468777030,10070,10070,10070,10070,0
20231024,112500,468777030,10070,10070,10070,10070,14
20231024,112400,468636050,10070,10070,10070,10070,100
20231024,112300,467629050,10070,10070,10070,10070,0
20231024,112200,467629050,10070,10070,10070,10070,5
20231024,112100,467578700,10030,10030,10030,10030,0
20231024,112000,467578700,10030,10030,10030,10030,0
20231024,111900,467578700,10030,10030,10030,10030,0
20231024,111800,467578700,10030,10010,10030,10010,298
20231024,111700,464591770,10010,10000,10010,10000,280
20231024,111600,461791130,10000,10000,10000,9990,339
20231024,111500,458401160,9990,9990,10000,9990,69
20231024,111400,457711800,9990,9990,10000,9990,109
20231024,111300,456622860,9990,10000,10000,9990,124
20231024,111200,455382920,10000,9990,10000,9990,12
20231024,111100,455263020,9990,9990,9990,9990,257
20231024,111000,452695590,9990,9990,9990,9990,89
20231024,110900,451806480,9990,9990,9990,9990,232
20231024,110800,449488800,9990,9990,10000,9990,81
20231024,110700,448679500,10000,10000,10000,10000,6
20231024,110600,448619500,10000,10000,10000,10000,70
20231024,110500,447919500,9990,9990,9990,9990,55
20231024,110400,447370050,9980,9980,9980,9980,0
20231024,110300,447370050,9980,9980,9980,9980,300
20231024,110200,444376050,9990,9980,10000,9980,712
20231024,110100,437267150,9980,9980,9980,9970,543
20231024,110000,431848020,9980,9980,9980,9970,58
20231024,105900,431269410,9980,9980,9980,9970,84
20231024,105800,430431390,9980,10000,10000,9980,776
20231024,105700,422684580,10000,10000,10010,10000,174
20231024,105600,420944570,10000,10000,10000,10000,256
20231024,105500,418384570,10010,10010,10010,10010,1
20231024,105400,418374560,10020,10020,10020,10020,100
20231024,105300,417372560,10020,10020,10020,10020,1
20231024,105200,417362540,10020,10010,10020,10010,124
20231024,105100,416120110,10020,10020,10020,10010,90
20231024,105000,415219140,10000,10020,10020,10000,4
20231024,104900,415179120,10000,10000,10000,10000,103
20231024,104800,414149120,10000,10010,10010,10000,405
20231024,104700,410098990,10010,10010,10010,10010,114
20231024,104600,408957850,10000,10010,10010,10000,190
20231024,104500,407056950,10000,10000,10000,10000,0
20231024,104400,407056950,10000,10000,10000,10000,3
20231024,104300,407026950,10010,10010,10010,10010,8
20231024,104200,406946870,10010,10010,10010,10010,100
20231024,104100,405945870,10010,10010,10010,10010,100
20231024,104000,404944870,10010,10010,10010,10000,230
20231024,103900,402643840,10010,10010,10010,10010,149
20231024,103800,401152350,10010,10010,10010,10000,467
20231024,103700,396481170,10010,10020,10020,10010,23
20231024,103600,396250910,10030,10030,10030,10030,5
20231024,103500,396200760,10030,10030,10030,10030,5
20231024,103400,396150610,10010,10010,10010,10010,47
20231024,103300,395680140,10010,10020,10020,10010,210
20231024,103200,393577900,10020,10020,10030,10020,75
20231024,103100,392826380,10030,10010,10030,10010,67
20231024,103000,392154430,10010,10010,10010,10010,1
20231024,102900,392144420,10030,10010,10030,10000,305
20231024,102800,389094070,10000,10000,10000,10000,0
20231024,102700,389094070,10000,10000,10000,10000,0
20231024,102600,389094070,10000,10000,10000,10000,103
20231024,102500,388064070,10000,10000,10000,10000,212
20231024,102400,385944070,10000,10000,10010,10000,125
20231024,102300,384694060,10000,9980,10000,9970,1138
20231024,102200,373328620,9980,10000,10000,9980,3635
20231024,102100,336980220,10010,10010,10010,10000,568
20231024,102000,331296210,10020,10020,10020,10010,489
20231024,101900,326400390,10030,10020,10030,10020,26
20231024,101800,326139850,10020,10010,10020,10010,15
20231024,101700,325989670,10010,10030,10030,10010,2195
20231024,101600,304005550,10030,10050,10060,10030,1062
20231024,101500,293336780,10050,10060,10070,10050,167
20231024,101400,291658200,10060,10070,10070,10060,115
20231024,101300,290500850,10070,10070,10070,10070,0
20231024,101200,290500850,10070,10070,10070,10070,5
20231024,101100,290450500,10070,10070,10070,10070,6
20231024,101000,290390080,10070,10070,10070,10070,57
20231024,100900,289816090,10070,10070,10070,10070,5
20231024,100800,289765740,10070,10070,10070,10070,2
20231024,100700,289745600,10030,10070,10070,10030,543
20231024,100600,284289870,10070,10070,10070,10060,26
20231024,100500,284028250,10070,10070,10070,10070,146
20231024,100400,282558030,10100,10100,10100,10100,5
20231024,100300,282507530,10070,10070,10070,10070,6
20231024,100200,282447110,10120,10060,10120,10060,216
20231024,100100,280267210,10040,10050,10050,10040,94
20231024,100000,279322790,10040,10050,10050,10040,153
20231024,095900,277785160,10040,10050,10050,10040,434
20231024,095800,273427500,10040,10030,10040,10030,212
20231024,095700,271300110,10030,10040,10040,10030,379
20231024,095600,267498540,10030,10040,10050,10030,1143
20231024,095500,256023900,10040,10060,10070,10040,1354
20231024,095400,242415680,10060,10070,10070,10060,621
20231024,095300,236162740,10070,10090,10090,10070,485
20231024,095200,231272460,10090,10120,10120,10090,993
20231024,095100,221236910,10120,10120,10120,10120,91
20231024,095000,220315990,10120,10130,10130,10120,33
20231024,094900,219981730,10140,10120,10140,10120,100
20231024,094800,218969710,10120,10130,10140,10120,588
20231024,094700,213014450,10140,10130,10150,10120,60
20231024,094600,212407120,10120,10150,10150,10120,242
20231024,094500,209957160,10130,10140,10150,10130,459
20231024,094400,205301350,10150,10160,10170,10150,130
20231024,094300,203980590,10160,10170,10170,10150,1593
20231024,094200,187800600,10170,10160,10170,10160,179
20231024,094100,185980320,10160,10170,10170,10160,656
20231024,094000,179314320,10180,10180,10180,10180,60
20231024,093900,178703520,10180,10190,10190,10160,630
20231024,093800,172293270,10190,10180,10190,10180,259
20231024,093700,169656590,10180,10190,10190,10170,432
20231024,093600,165260990,10190,10200,10200,10190,29
20231024,093500,164965220,10200,10180,10200,10180,118
20231024,093400,163762360,10180,10200,10200,10180,217
20231024,093300,161551970,10200,10220,10220,10170,1813
20231024,093200,143076950,10240,10240,10240,10220,332
20231024,093100,139682150,10240,10260,10260,10240,1532
20231024,093000,123980790,10270,10260,10270,10260,106
20231024,092900,122893180,10260,10280,10280,10250,2210
20231024,092800,100194040,10280,10290,10290,10280,505
20231024,092700,94998530,10290,10290,10290,10290,3
20231024,092600,94967660,10310,10300,10310,10290,24
20231024,092500,94720660,10290,10300,10300,10290,80
20231024,092400,93897400,10300,10300,10300,10300,1096
20231024,092300,82608600,10300,10300,10300,10300,927
20231024,092200,73060500,10300,10310,10310,10300,10
20231024,092100,72957430,10310,10320,10320,10290,311
20231024,092000,69757030,10290,10290,10290,10290,0
20231024,091900,69757030,10290,10300,10330,10290,326
20231024,091800,66401690,10300,10350,10350,10300,202
20231024,091700,64321040,10350,10350,10350,10350,1053
20231024,091600,53422490,10350,10280,10350,10280,941
20231024,091500,43709980,10280,10290,10290,10280,466
20231024,091400,38918320,10280,10290,10300,10280,287
20231024,091300,35967660,10290,10300,10300,10290,205
20231024,091200,33857370,10300,10300,10300,10300,149
20231024,091100,32322670,10290,10340,10340,10290,859
20231024,091000,23459770,10340,10350,10380,10340,345
20231024,090900,19891240,10350,10380,10380,10350,268
20231024,090800,17116260,10380,10380,10380,10380,3
20231024,090700,17085120,10390,10400,10400,10350,164
20231024,090600,15379770,10400,10400,10400,10400,102
20231024,090500,14318970,10400,10360,10400,10350,402
20231024,090400,10142380,10360,10360,10360,10360,39
20231024,090300,9738340,10350,10350,10350,10350,20
20231024,090200,9531340,10340,10340,10340,10340,204
20231024,090100,7421980,10340,10370,10420,10340,453
20231024,090000,2728080,10420,10360,10420,10360,263