KissMeData/005010/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184100,1013151975,4690,4690,4690,4690,6778
20231024,184000,1013151975,4690,4690,4690,4690,0
20231024,183900,1013151975,4690,4690,4690,4690,0
20231024,183800,1013151975,4690,4690,4690,4690,0
20231024,183700,1013151975,4690,4690,4690,4690,0
20231024,183600,1013151975,4690,4690,4690,4690,0
20231024,183500,1013151975,4690,4690,4690,4690,0
20231024,183400,1013151975,4690,4690,4690,4690,0
20231024,183300,1013151975,4690,4690,4690,4690,0
20231024,183200,1013151975,4690,4690,4690,4690,0
20231024,183100,1013151975,4690,4690,4690,4690,0
20231024,183000,1013151975,4690,4690,4690,4690,0
20231024,182900,1013151975,4690,4690,4690,4690,0
20231024,182800,1013151975,4690,4690,4690,4690,0
20231024,182700,1013151975,4690,4690,4690,4690,0
20231024,182600,1013151975,4690,4690,4690,4690,0
20231024,182500,1013151975,4690,4690,4690,4690,0
20231024,182400,1013151975,4690,4690,4690,4690,0
20231024,182300,1013151975,4690,4690,4690,4690,0
20231024,182200,1013151975,4690,4690,4690,4690,0
20231024,182100,1013151975,4690,4690,4690,4690,0
20231024,182000,1013151975,4690,4690,4690,4690,0
20231024,181900,1013151975,4690,4690,4690,4690,0
20231024,181800,1013151975,4690,4690,4690,4690,0
20231024,181700,1013151975,4690,4690,4690,4690,0
20231024,181600,1013151975,4690,4690,4690,4690,0
20231024,181500,1013151975,4690,4690,4690,4690,0
20231024,181400,1013151975,4690,4690,4690,4690,0
20231024,181300,1013151975,4690,4690,4690,4690,0
20231024,181200,1013151975,4690,4690,4690,4690,0
20231024,181100,1013151975,4690,4690,4690,4690,6778
20231024,181000,1013151975,4690,4690,4690,4690,0
20231024,180900,1013151975,4690,4690,4690,4690,0
20231024,180800,1013151975,4690,4690,4690,4690,0
20231024,180700,1013151975,4690,4690,4690,4690,0
20231024,180600,1013151975,4690,4690,4690,4690,0
20231024,180500,1013151975,4690,4690,4690,4690,0
20231024,180400,1013151975,4690,4690,4690,4690,0
20231024,180300,1013151975,4690,4690,4690,4690,0
20231024,180200,1013151975,4690,4690,4690,4690,0
20231024,180100,1013151975,4690,4690,4690,4690,0
20231024,180000,1013151975,4690,4690,4690,4690,0
20231024,175900,1013151975,4690,4690,4690,4690,0
20231024,175800,1013151975,4690,4690,4690,4690,0
20231024,175700,1013151975,4690,4690,4690,4690,0
20231024,175600,1013151975,4690,4690,4690,4690,0
20231024,175500,1013151975,4690,4690,4690,4690,0
20231024,175400,1013151975,4690,4690,4690,4690,0
20231024,175300,1013151975,4690,4690,4690,4690,0
20231024,175200,1013151975,4690,4690,4690,4690,0
20231024,175100,1013151975,4690,4690,4690,4690,0
20231024,175000,1013151975,4690,4690,4690,4690,0
20231024,174900,1013151975,4690,4690,4690,4690,0
20231024,174800,1013151975,4690,4690,4690,4690,0
20231024,174700,1013151975,4690,4690,4690,4690,0
20231024,174600,1013151975,4690,4690,4690,4690,0
20231024,174500,1013151975,4690,4690,4690,4690,0
20231024,174400,1013151975,4690,4690,4690,4690,0
20231024,174300,1013151975,4690,4690,4690,4690,0
20231024,174200,1013151975,4690,4690,4690,4690,0
20231024,174100,1013151975,4690,4690,4690,4690,6778
20231024,174000,1013151975,4690,4690,4690,4690,0
20231024,173900,1013151975,4690,4690,4690,4690,0
20231024,173800,1013151975,4690,4690,4690,4690,0
20231024,173700,1013151975,4690,4690,4690,4690,0
20231024,173600,1013151975,4690,4690,4690,4690,0
20231024,173500,1013151975,4690,4690,4690,4690,0
20231024,173400,1013151975,4690,4690,4690,4690,0
20231024,173300,1013151975,4690,4690,4690,4690,0
20231024,173200,1013151975,4690,4690,4690,4690,0
20231024,173100,1013151975,4690,4690,4690,4690,0
20231024,173000,1013151975,4690,4690,4690,4690,0
20231024,172900,1013151975,4690,4690,4690,4690,0
20231024,172800,1013151975,4690,4690,4690,4690,0
20231024,172700,1013151975,4690,4690,4690,4690,0
20231024,172600,1013151975,4690,4690,4690,4690,0
20231024,172500,1013151975,4690,4690,4690,4690,0
20231024,172400,1013151975,4690,4690,4690,4690,0
20231024,172300,1013151975,4690,4690,4690,4690,0
20231024,172200,1013151975,4690,4690,4690,4690,0
20231024,172100,1013151975,4690,4690,4690,4690,0
20231024,172000,1013151975,4690,4690,4690,4690,0
20231024,171900,1013151975,4690,4690,4690,4690,0
20231024,171800,1013151975,4690,4690,4690,4690,0
20231024,171700,1013151975,4690,4690,4690,4690,0
20231024,171600,1013151975,4690,4690,4690,4690,0
20231024,171500,1013151975,4690,4690,4690,4690,0
20231024,171400,1013151975,4690,4690,4690,4690,0
20231024,171300,1013151975,4690,4690,4690,4690,0
20231024,171200,1013151975,4690,4690,4690,4690,0
20231024,171100,1013151975,4690,4690,4690,4690,6778
20231024,171000,1013151975,4690,4690,4690,4690,0
20231024,170900,1013151975,4690,4690,4690,4690,0
20231024,170800,1013151975,4690,4690,4690,4690,0
20231024,170700,1013151975,4690,4690,4690,4690,0
20231024,170600,1013151975,4690,4690,4690,4690,0
20231024,170500,1013151975,4690,4690,4690,4690,0
20231024,170400,1013151975,4690,4690,4690,4690,0
20231024,170300,1013151975,4690,4690,4690,4690,0
20231024,170200,1013151975,4690,4690,4690,4690,0
20231024,170100,1013151975,4690,4690,4690,4690,0
20231024,170000,1013151975,4690,4690,4690,4690,0
20231024,165900,1013151975,4690,4690,4690,4690,0
20231024,165800,1013151975,4690,4690,4690,4690,0
20231024,165700,1013151975,4690,4690,4690,4690,0
20231024,165600,1013151975,4690,4690,4690,4690,0
20231024,165500,1013151975,4690,4690,4690,4690,0
20231024,165400,1013151975,4690,4690,4690,4690,0
20231024,165300,1013151975,4690,4690,4690,4690,0
20231024,165200,1013151975,4690,4690,4690,4690,0
20231024,165100,1013151975,4690,4690,4690,4690,0
20231024,165000,1013151975,4690,4690,4690,4690,0
20231024,164900,1013151975,4690,4690,4690,4690,0
20231024,164800,1013151975,4690,4690,4690,4690,0
20231024,164700,1013151975,4690,4690,4690,4690,0
20231024,164600,1013151975,4690,4690,4690,4690,0
20231024,164500,1013151975,4690,4690,4690,4690,0
20231024,164400,1013151975,4690,4690,4690,4690,0
20231024,164300,1013151975,4690,4690,4690,4690,0
20231024,164200,1013151975,4690,4690,4690,4690,0
20231024,164100,1013151975,4690,4690,4690,4690,6778
20231024,164000,1013151975,4690,4690,4690,4690,0
20231024,163900,1013151975,4690,4690,4690,4690,0
20231024,163800,1013151975,4690,4690,4690,4690,0
20231024,163700,1013151975,4690,4690,4690,4690,0
20231024,163600,1013151975,4690,4690,4690,4690,0
20231024,163500,1013151975,4690,4690,4690,4690,0
20231024,163400,1013151975,4690,4690,4690,4690,0
20231024,163300,1013151975,4690,4690,4690,4690,0
20231024,163200,1013151975,4690,4690,4690,4690,0
20231024,163100,1013151975,4690,4690,4690,4690,0
20231024,163000,1013151975,4690,4690,4690,4690,0
20231024,162900,1013151975,4690,4690,4690,4690,0
20231024,162800,1013151975,4690,4690,4690,4690,0
20231024,162700,1013151975,4690,4690,4690,4690,0
20231024,162600,1013151975,4690,4690,4690,4690,0
20231024,162500,1013151975,4690,4690,4690,4690,0
20231024,162400,1013151975,4690,4690,4690,4690,0
20231024,162300,1013151975,4690,4690,4690,4690,0
20231024,162200,1013151975,4690,4690,4690,4690,0
20231024,162100,1013151975,4690,4690,4690,4690,0
20231024,162000,1013151975,4690,4690,4690,4690,0
20231024,161900,1013151975,4690,4690,4690,4690,0
20231024,161800,1013151975,4690,4690,4690,4690,0
20231024,161700,1013151975,4690,4690,4690,4690,0
20231024,161600,1013151975,4690,4690,4690,4690,0
20231024,161500,1013151975,4690,4690,4690,4690,0
20231024,161400,1013151975,4690,4690,4690,4690,0
20231024,161300,1013151975,4690,4690,4690,4690,0
20231024,161200,1013151975,4690,4690,4690,4690,0
20231024,161100,1013151975,4690,4690,4690,4690,6778
20231024,161000,1013151975,4690,4690,4690,4690,0
20231024,160900,1013151975,4690,4690,4690,4690,0
20231024,160800,1013151975,4690,4690,4690,4690,0
20231024,160700,1013151975,4690,4690,4690,4690,0
20231024,160600,1013151975,4690,4690,4690,4690,0
20231024,160500,1013151975,4690,4690,4690,4690,0
20231024,160400,1013151975,4690,4690,4690,4690,0
20231024,160300,1013151975,4690,4690,4690,4690,0
20231024,160200,1013151975,4690,4690,4690,4690,0
20231024,160100,1013151975,4690,4690,4690,4690,0
20231024,160000,1013151975,4690,4690,4690,4690,0
20231024,155900,1013151975,4690,4690,4690,4690,0
20231024,155800,1013151975,4690,4690,4690,4690,0
20231024,155700,1013151975,4690,4690,4690,4690,0
20231024,155600,1013151975,4690,4690,4690,4690,0
20231024,155500,1013151975,4690,4690,4690,4690,0
20231024,155400,1013151975,4690,4690,4690,4690,0
20231024,155300,1013151975,4690,4690,4690,4690,0
20231024,155200,1013151975,4690,4690,4690,4690,0
20231024,155100,1013151975,4690,4690,4690,4690,0
20231024,155000,1013151975,4690,4690,4690,4690,0
20231024,154900,1013151975,4690,4690,4690,4690,0
20231024,154800,1013151975,4690,4690,4690,4690,0
20231024,154700,1013151975,4690,4690,4690,4690,0
20231024,154600,1013151975,4690,4690,4690,4690,0
20231024,154500,1013151975,4690,4690,4690,4690,0
20231024,154400,1013151975,4690,4690,4690,4690,0
20231024,154300,1013151975,4690,4690,4690,4690,0
20231024,154200,1013151975,4690,4690,4690,4690,0
20231024,154100,1013151975,4690,4690,4690,4690,6778
20231024,154000,1013151975,4690,4690,4690,4690,0
20231024,153900,1013151975,4690,4690,4690,4690,0
20231024,153800,1013151975,4690,4690,4690,4690,0
20231024,153700,1013151975,4690,4690,4690,4690,0
20231024,153600,1013151975,4690,4690,4690,4690,0
20231024,153500,1013151975,4690,4690,4690,4690,0
20231024,153400,1013151975,4690,4690,4690,4690,0
20231024,153300,1013151975,4690,4690,4690,4690,0
20231024,153200,1013151975,4690,4690,4690,4690,0
20231024,153100,1013151975,4690,4690,4690,4690,0
20231024,153000,1013151975,4690,4690,4690,4690,6778
20231024,152900,981363155,4690,4690,4690,4690,0
20231024,152800,981363155,4690,4690,4690,4690,0
20231024,152700,981363155,4690,4690,4690,4690,0
20231024,152600,981363155,4690,4690,4690,4690,0
20231024,152500,981363155,4690,4690,4690,4690,0
20231024,152400,981363155,4690,4690,4690,4690,0
20231024,152300,981363155,4690,4690,4690,4690,0
20231024,152200,981363155,4690,4690,4690,4690,0
20231024,152100,981363155,4690,4690,4690,4690,0
20231024,152000,981363155,4690,4690,4690,4690,0
20231024,151900,981363155,4690,4685,4690,4670,1675
20231024,151800,973516085,4685,4690,4690,4685,412
20231024,151700,971584145,4690,4685,4690,4685,1382
20231024,151600,965103625,4685,4675,4685,4675,1542
20231024,151500,957884200,4680,4680,4680,4680,2
20231024,151400,957874840,4675,4665,4675,4665,588
20231024,151300,955128815,4670,4655,4670,4650,622
20231024,151200,952231230,4655,4685,4685,4655,2908
20231024,151100,938662420,4680,4680,4685,4680,429
20231024,151000,936654035,4680,4680,4680,4680,3
20231024,150900,936639995,4680,4675,4680,4675,562
20231024,150800,934012615,4665,4670,4670,4665,859
20231024,150700,930002125,4675,4675,4675,4675,570
20231024,150600,927337375,4670,4675,4675,4670,1020
20231024,150500,922568975,4675,4675,4675,4675,511
20231024,150400,920180050,4670,4675,4675,4670,5
20231024,150300,920156695,4675,4670,4680,4670,34
20231024,150200,919997815,4680,4675,4680,4675,400
20231024,150100,918126010,4670,4675,4675,4670,113
20231024,150000,917597900,4675,4675,4675,4675,1555
20231024,145900,910328275,4675,4675,4680,4675,861
20231024,145800,906303035,4680,4680,4680,4680,3
20231024,145700,906288995,4675,4675,4675,4675,162
20231024,145600,905531645,4675,4675,4675,4675,40
20231024,145500,905344645,4675,4675,4675,4675,398
20231024,145400,903483995,4680,4680,4680,4680,5
20231024,145300,903460595,4680,4680,4680,4680,0
20231024,145200,903460595,4680,4680,4680,4680,19
20231024,145100,903371675,4680,4670,4680,4670,133
20231024,145000,902749565,4665,4675,4675,4665,1081
20231024,144900,897699615,4685,4685,4685,4685,0
20231024,144800,897699615,4685,4685,4690,4680,1401
20231024,144700,891137425,4685,4680,4685,4680,39
20231024,144600,890954775,4680,4680,4680,4680,100
20231024,144500,890486775,4680,4680,4685,4660,589
20231024,144400,887734545,4680,4680,4680,4680,476
20231024,144300,885506865,4680,4680,4680,4680,0
20231024,144200,885506865,4680,4680,4680,4680,1000
20231024,144100,880826865,4680,4680,4680,4675,1315
20231024,144000,874673670,4680,4680,4685,4680,710
20231024,143900,871349820,4685,4685,4685,4685,0
20231024,143800,871349820,4685,4685,4685,4685,5
20231024,143700,871326395,4660,4660,4660,4660,50
20231024,143600,871093395,4650,4680,4680,4650,2652
20231024,143500,858704590,4675,4675,4675,4675,10
20231024,143400,858657840,4675,4675,4675,4675,40
20231024,143300,858470840,4675,4675,4680,4675,29
20231024,143200,858335245,4690,4685,4690,4670,1470
20231024,143100,851450810,4695,4685,4695,4685,1100
20231024,143000,846296120,4685,4675,4685,4675,3966
20231024,142900,827734770,4675,4665,4675,4665,1448
20231024,142800,820972665,4670,4670,4670,4665,9
20231024,142700,820930645,4655,4655,4665,4655,1294
20231024,142600,814896685,4655,4650,4655,4650,452
20231024,142500,812792675,4655,4655,4655,4655,20
20231024,142400,812699575,4660,4660,4660,4660,987
20231024,142300,808100155,4660,4655,4660,4655,170
20231024,142200,807308795,4655,4655,4655,4655,103
20231024,142100,806829330,4660,4660,4665,4660,1002
20231024,142000,802155015,4665,4650,4665,4650,1132
20231024,141900,796880180,4645,4650,4650,4645,139
20231024,141800,796233980,4655,4655,4655,4655,650
20231024,141700,793208230,4655,4650,4655,4635,1290
20231024,141600,787212940,4640,4640,4640,4640,505
20231024,141500,784869740,4640,4645,4645,4640,164
20231024,141400,784108535,4645,4650,4650,4645,41
20231024,141300,783918000,4650,4650,4650,4650,9
20231024,141200,783876150,4645,4645,4645,4645,561
20231024,141100,781270305,4645,4645,4645,4645,0
20231024,141000,781270305,4645,4635,4645,4635,742
20231024,140900,777827240,4635,4640,4640,4635,21
20231024,140800,777729845,4645,4640,4645,4640,73
20231024,140700,777390765,4640,4640,4640,4640,25
20231024,140600,777274765,4640,4640,4640,4640,105
20231024,140500,776787565,4640,4640,4640,4640,0
20231024,140400,776787565,4640,4620,4640,4620,503
20231024,140300,774453705,4640,4635,4640,4625,489
20231024,140200,772185720,4635,4625,4635,4625,2497
20231024,140100,760622485,4625,4625,4625,4625,0
20231024,140000,760622485,4625,4625,4625,4625,500
20231024,135900,758309985,4625,4615,4625,4615,396
20231024,135800,756480670,4610,4610,4610,4610,3
20231024,135700,756466840,4610,4610,4610,4610,33
20231024,135600,756314710,4615,4615,4615,4615,519
20231024,135500,753919525,4620,4620,4620,4620,0
20231024,135400,753919525,4620,4620,4620,4620,0
20231024,135300,753919525,4620,4620,4620,4615,49
20231024,135200,753693215,4620,4615,4620,4615,115
20231024,135100,753162415,4615,4615,4615,4615,0
20231024,135000,753162415,4615,4615,4615,4615,237
20231024,134900,752068660,4610,4600,4610,4600,248
20231024,134800,750926280,4595,4595,4595,4595,110
20231024,134700,750420830,4595,4595,4595,4595,0
20231024,134600,750420830,4595,4600,4600,4585,2142
20231024,134500,740590820,4600,4600,4600,4600,6
20231024,134400,740563220,4605,4605,4605,4600,265
20231024,134300,739343210,4605,4605,4605,4605,9
20231024,134200,739301765,4605,4605,4605,4605,22
20231024,134100,739200455,4600,4600,4600,4600,0
20231024,134000,739200455,4600,4600,4600,4600,0
20231024,133900,739200455,4600,4600,4600,4600,0
20231024,133800,739200455,4600,4600,4600,4600,52
20231024,133700,738961255,4600,4600,4600,4600,347
20231024,133600,737365055,4600,4605,4605,4600,38
20231024,133500,737190155,4600,4595,4600,4590,341
20231024,133400,735622475,4600,4605,4605,4600,326
20231024,133300,734122780,4605,4605,4605,4605,62
20231024,133200,733837270,4605,4605,4605,4605,30
20231024,133100,733699120,4610,4610,4610,4610,13
20231024,133000,733639190,4610,4610,4610,4610,15
20231024,132900,733570040,4600,4605,4605,4600,21
20231024,132800,733473430,4610,4610,4610,4610,20
20231024,132700,733381230,4615,4615,4615,4615,0
20231024,132600,733381230,4615,4615,4615,4615,1
20231024,132500,733376615,4615,4615,4615,4615,10
20231024,132400,733330465,4615,4615,4615,4615,34
20231024,132300,733173555,4620,4620,4620,4620,20
20231024,132200,733081155,4620,4620,4620,4620,5
20231024,132100,733058055,4600,4600,4600,4600,0
20231024,132000,733058055,4600,4600,4600,4600,22
20231024,131900,732956855,4600,4605,4605,4600,268
20231024,131800,731723495,4600,4605,4605,4600,45
20231024,131700,731516435,4605,4605,4605,4605,8
20231024,131600,731479595,4600,4600,4600,4600,0
20231024,131500,731479595,4600,4600,4600,4600,42
20231024,131400,731286395,4590,4590,4590,4590,50
20231024,131300,731056895,4600,4600,4600,4600,1
20231024,131200,731052295,4600,4590,4600,4590,825
20231024,131100,727260330,4590,4605,4605,4590,2521
20231024,131000,715681525,4610,4610,4610,4610,1
20231024,130900,715676915,4610,4620,4620,4610,349
20231024,130800,714066695,4620,4615,4620,4615,6
20231024,130700,714038980,4615,4615,4615,4615,5
20231024,130600,714015905,4615,4625,4630,4615,633
20231024,130500,711090750,4625,4630,4630,4625,97
20231024,130400,710642110,4630,4625,4630,4625,404
20231024,130300,708773585,4620,4620,4620,4620,414
20231024,130200,706860905,4620,4610,4620,4610,1484
20231024,130100,700009700,4605,4605,4610,4605,388
20231024,130000,698222950,4600,4600,4600,4600,926
20231024,125900,693963350,4595,4595,4600,4595,390
20231024,125800,692169650,4595,4590,4595,4590,567
20231024,125700,689565380,4585,4580,4585,4580,3144
20231024,125600,675165040,4580,4585,4585,4580,613
20231024,125500,672356000,4590,4590,4590,4590,7
20231024,125400,672323870,4585,4585,4585,4585,300
20231024,125300,670948370,4585,4580,4585,4580,57
20231024,125200,670687060,4585,4585,4585,4585,401
20231024,125100,668848475,4585,4585,4585,4580,93
20231024,125000,668422470,4585,4585,4585,4585,0
20231024,124900,668422470,4585,4580,4585,4580,193
20231024,124800,667538480,4580,4580,4580,4580,154
20231024,124700,666833160,4575,4580,4580,4575,96
20231024,124600,666393645,4580,4580,4580,4580,46
20231024,124500,666182965,4580,4580,4580,4580,350
20231024,124400,664579965,4585,4580,4585,4580,103
20231024,124300,664108220,4580,4580,4580,4580,405
20231024,124200,662253320,4580,4580,4580,4580,0
20231024,124100,662253320,4580,4580,4580,4580,147
20231024,124000,661580060,4580,4580,4580,4580,200
20231024,123900,660664060,4575,4575,4575,4575,0
20231024,123800,660664060,4575,4575,4575,4575,148
20231024,123700,659986960,4575,4580,4580,4575,102
20231024,123600,659520305,4580,4580,4580,4580,100
20231024,123500,659062305,4585,4585,4585,4585,0
20231024,123400,659062305,4585,4585,4585,4585,0
20231024,123300,659062305,4585,4585,4585,4585,2
20231024,123200,659053135,4585,4565,4590,4565,1328
20231024,123100,652977690,4570,4570,4570,4570,40
20231024,123000,652794890,4570,4570,4570,4570,50
20231024,122900,652566390,4570,4570,4570,4570,97
20231024,122800,652123100,4575,4570,4575,4570,5
20231024,122700,652100240,4565,4565,4565,4565,8
20231024,122600,652063720,4565,4565,4565,4560,1117
20231024,122500,646964700,4560,4560,4560,4560,0
20231024,122400,646964700,4560,4560,4560,4560,33
20231024,122300,646814220,4565,4570,4570,4565,334
20231024,122200,645289205,4570,4570,4570,4570,1156
20231024,122100,640006285,4575,4580,4580,4570,179
20231024,122000,639187745,4580,4575,4580,4575,551
20231024,121900,636666835,4580,4580,4580,4575,22
20231024,121800,636566170,4580,4575,4580,4575,34
20231024,121700,636410615,4575,4575,4575,4575,19
20231024,121600,636323690,4575,4575,4575,4575,17
20231024,121500,636245915,4575,4575,4575,4575,12
20231024,121400,636191015,4580,4575,4580,4575,192
20231024,121300,635312610,4575,4575,4575,4575,0
20231024,121200,635312610,4575,4575,4575,4575,1
20231024,121100,635308035,4580,4580,4580,4580,4
20231024,121000,635289715,4580,4580,4580,4580,50
20231024,120900,635060715,4595,4595,4595,4595,0
20231024,120800,635060715,4595,4595,4595,4595,1
20231024,120700,635056120,4600,4580,4600,4580,713
20231024,120600,631786860,4575,4575,4575,4575,403
20231024,120500,629943135,4575,4570,4575,4570,420
20231024,120400,628023600,4565,4565,4565,4565,26
20231024,120300,627904910,4565,4565,4565,4565,52
20231024,120200,627667530,4565,4565,4565,4565,217
20231024,120100,626676925,4570,4570,4570,4570,50
20231024,120000,626448425,4570,4570,4570,4570,0
20231024,115900,626448425,4570,4565,4570,4565,52
20231024,115800,626210915,4570,4570,4570,4570,7
20231024,115700,626178925,4570,4570,4570,4570,195
20231024,115600,625287775,4570,4570,4570,4570,33
20231024,115500,625136965,4575,4575,4575,4575,0
20231024,115400,625136965,4575,4575,4575,4575,1
20231024,115300,625132390,4575,4570,4575,4570,34
20231024,115200,624977005,4570,4575,4575,4570,67
20231024,115100,624670555,4565,4565,4565,4565,33
20231024,115000,624519910,4565,4565,4565,4565,0
20231024,114900,624519910,4565,4565,4565,4565,500
20231024,114800,622237410,4565,4565,4565,4565,20
20231024,114700,622146110,4565,4575,4575,4565,822
20231024,114600,618391680,4560,4560,4560,4560,0
20231024,114500,618391680,4560,4575,4575,4560,517
20231024,114400,616031500,4580,4585,4585,4580,105
20231024,114300,615550590,4590,4575,4600,4575,449
20231024,114200,613489360,4575,4575,4575,4570,583
20231024,114100,610822230,4570,4570,4570,4570,8
20231024,114000,610785670,4570,4575,4575,4570,15
20231024,113900,610717055,4570,4575,4575,4570,12
20231024,113800,610662195,4570,4570,4570,4570,10
20231024,113700,610616495,4565,4565,4575,4565,334
20231024,113600,609089435,4565,4565,4565,4565,7
20231024,113500,609057480,4565,4565,4565,4565,145
20231024,113400,608395555,4575,4570,4575,4565,295
20231024,113300,607046430,4575,4565,4575,4560,225
20231024,113200,606017410,4570,4560,4570,4560,226
20231024,113100,604984835,4560,4560,4560,4555,98
20231024,113000,604538090,4560,4560,4560,4555,47
20231024,112900,604323935,4560,4560,4560,4555,288
20231024,112800,603011405,4560,4560,4560,4560,122
20231024,112700,602455085,4555,4555,4555,4555,0
20231024,112600,602455085,4555,4555,4555,4555,918
20231024,112500,598273595,4555,4555,4555,4550,176
20231024,112400,597472395,4560,4560,4560,4560,20
20231024,112300,597381195,4575,4560,4575,4560,97
20231024,112200,596937435,4575,4555,4575,4555,165
20231024,112100,596185765,4555,4555,4555,4555,1
20231024,112000,596181210,4555,4555,4555,4555,12
20231024,111900,596126550,4545,4545,4550,4545,16
20231024,111800,596053800,4540,4540,4540,4540,33
20231024,111700,595903980,4545,4550,4550,4545,35
20231024,111600,595744845,4550,4550,4550,4550,519
20231024,111500,593383395,4550,4550,4550,4550,210
20231024,111400,592427895,4550,4545,4550,4540,785
20231024,111300,588859120,4545,4540,4545,4540,251
20231024,111200,587718740,4540,4540,4540,4535,45
20231024,111100,587514465,4540,4540,4540,4535,146
20231024,111000,586851790,4535,4545,4545,4535,11
20231024,110900,586801805,4545,4525,4545,4525,656
20231024,110800,583828685,4525,4525,4525,4525,0
20231024,110700,583828685,4525,4525,4545,4525,968
20231024,110600,579445195,4530,4530,4530,4530,1
20231024,110500,579440665,4525,4530,4530,4525,200
20231024,110400,578535655,4535,4525,4535,4525,581
20231024,110300,575906590,4525,4525,4525,4525,0
20231024,110200,575906590,4525,4525,4525,4525,333
20231024,110100,574399765,4535,4535,4545,4530,26
20231024,110000,574281825,4535,4535,4535,4535,371
20231024,105900,572599340,4530,4520,4535,4510,10444
20231024,105800,525446830,4530,4525,4530,4520,16
20231024,105700,525374375,4525,4520,4530,4520,137
20231024,105600,524754615,4525,4525,4525,4525,51
20231024,105500,524523840,4530,4525,4530,4525,71
20231024,105400,524202560,4520,4520,4520,4520,120
20231024,105300,523660160,4520,4525,4525,4520,1251
20231024,105200,518005625,4520,4520,4520,4520,0
20231024,105100,518005625,4520,4525,4525,4520,1168
20231024,105000,512725665,4520,4520,4520,4520,0
20231024,104900,512725665,4520,4520,4520,4520,0
20231024,104800,512725665,4520,4535,4535,4515,6663
20231024,104700,482598815,4540,4540,4540,4540,56
20231024,104600,482344575,4535,4535,4535,4535,429
20231024,104500,480399060,4530,4530,4530,4530,107
20231024,104400,479914350,4530,4525,4530,4525,282
20231024,104300,478637900,4530,4530,4530,4530,110
20231024,104200,478139600,4520,4530,4535,4520,193
20231024,104100,477266455,4530,4530,4530,4530,63
20231024,104000,476981065,4530,4525,4530,4525,2806
20231024,103900,464280725,4525,4520,4525,4520,20
20231024,103800,464190320,4520,4520,4520,4520,786
20231024,103700,460637600,4515,4525,4525,4515,2823
20231024,103600,447885030,4530,4530,4530,4525,267
20231024,103500,446675525,4530,4530,4530,4530,9
20231024,103400,446634755,4530,4520,4530,4520,1204
20231024,103300,441187585,4520,4520,4525,4520,1276
20231024,103200,435418125,4525,4525,4525,4520,210
20231024,103100,434468875,4525,4520,4525,4520,483
20231024,103000,432283380,4520,4525,4525,4520,2971
20231024,102900,418843340,4525,4525,4535,4520,194
20231024,102800,417965770,4525,4535,4535,4525,5868
20231024,102700,391388410,4535,4540,4540,4530,4145
20231024,102600,372586780,4540,4535,4540,4535,539
20231024,102500,370140600,4540,4540,4540,4535,981
20231024,102400,365687055,4540,4545,4550,4540,1922
20231024,102300,356951975,4545,4560,4560,4545,4181
20231024,102200,337920615,4560,4565,4565,4560,551
20231024,102100,335408045,4560,4560,4565,4560,1018
20231024,102000,330765955,4575,4565,4575,4565,165
20231024,101900,330011130,4560,4560,4560,4560,221
20231024,101800,329003370,4560,4560,4560,4560,7
20231024,101700,328971450,4560,4570,4570,4560,60
20231024,101600,328697350,4575,4575,4575,4575,1
20231024,101500,328692775,4555,4570,4570,4555,1807
20231024,101400,320453255,4570,4570,4570,4570,50
20231024,101300,320224755,4570,4560,4575,4560,155
20231024,101200,319516715,4560,4570,4570,4560,131
20231024,101100,318919215,4570,4570,4570,4570,109
20231024,101000,318421085,4560,4565,4565,4560,898
20231024,100900,314326030,4565,4560,4565,4555,1971
20231024,100800,305337910,4560,4565,4565,4560,3194
20231024,100700,290767590,4565,4565,4565,4565,723
20231024,100600,287467095,4570,4575,4575,4565,1293
20231024,100500,281556300,4575,4575,4575,4570,1017
20231024,100400,276908570,4575,4575,4575,4575,557
20231024,100300,274360295,4575,4575,4575,4575,56
20231024,100200,274104095,4580,4590,4590,4580,3266
20231024,100100,259136815,4590,4595,4595,4590,1063
20231024,100000,254256720,4600,4600,4600,4590,67
20231024,095900,253949090,4600,4600,4600,4600,5
20231024,095800,253926090,4600,4600,4600,4585,1740
20231024,095700,245941475,4595,4600,4600,4595,3182
20231024,095600,231314875,4595,4600,4600,4595,201
20231024,095500,230391275,4600,4595,4600,4595,711
20231024,095400,227121675,4600,4600,4600,4600,1010
20231024,095300,222475675,4600,4605,4605,4600,3964
20231024,095200,204241255,4605,4605,4605,4605,1
20231024,095100,204236650,4605,4605,4605,4605,82
20231024,095000,203859040,4605,4605,4605,4605,862
20231024,094900,199889530,4605,4610,4610,4605,1000
20231024,094800,195284025,4600,4620,4620,4600,1099
20231024,094700,190221865,4620,4620,4620,4615,70
20231024,094600,189898665,4635,4620,4635,4620,15
20231024,094500,189829215,4635,4620,4635,4620,49
20231024,094400,189602315,4620,4615,4620,4615,673
20231024,094300,186496365,4615,4615,4615,4615,1115
20231024,094200,181350640,4615,4615,4615,4605,138
20231024,094100,180714390,4605,4605,4605,4605,33
20231024,094000,180562425,4605,4615,4615,4605,70
20231024,093900,180240055,4615,4620,4630,4605,6230
20231024,093800,151488705,4620,4620,4630,4620,1553
20231024,093700,144313835,4630,4635,4635,4620,3360
20231024,093600,128786835,4630,4630,4630,4630,0
20231024,093500,128786835,4630,4630,4630,4625,2004
20231024,093400,119511005,4625,4630,4630,4625,500
20231024,093300,117198495,4620,4640,4640,4620,149
20231024,093200,116508725,4640,4640,4640,4640,28
20231024,093100,116378805,4640,4640,4640,4625,1075
20231024,093000,111402535,4640,4650,4650,4640,335
20231024,092900,109847935,4645,4645,4645,4640,1188
20231024,092800,104333915,4645,4645,4645,4645,706
20231024,092700,101054545,4640,4645,4645,4640,2193
20231024,092600,90879015,4645,4650,4650,4645,2312
20231024,092500,80136275,4650,4650,4650,4650,0
20231024,092400,80136275,4650,4655,4660,4650,884
20231024,092300,76023595,4655,4655,4655,4655,555
20231024,092200,73440070,4660,4660,4660,4660,700
20231024,092100,70178070,4665,4665,4665,4665,1
20231024,092000,70173405,4665,4665,4665,4660,1387
20231024,091900,63708040,4675,4675,4675,4675,1
20231024,091800,63703365,4655,4655,4655,4655,0
20231024,091700,63703365,4655,4670,4670,4655,4389
20231024,091600,43237775,4675,4675,4675,4675,21
20231024,091500,43139600,4680,4680,4680,4680,1
20231024,091400,43134920,4685,4685,4685,4685,0
20231024,091300,43134920,4685,4685,4685,4685,1
20231024,091200,43130235,4685,4690,4690,4685,17
20231024,091100,43050520,4685,4680,4685,4680,1042
20231024,091000,38173955,4665,4665,4665,4665,1080
20231024,090900,33135755,4670,4670,4670,4670,0
20231024,090800,33135755,4670,4670,4670,4670,732
20231024,090700,29717315,4680,4680,4685,4680,291
20231024,090600,28355385,4685,4680,4685,4680,204
20231024,090500,27400655,4665,4670,4680,4665,2606
20231024,090400,15231465,4670,4670,4670,4670,1
20231024,090300,15226795,4670,4690,4690,4670,520
20231024,090200,12788395,4670,4690,4690,4670,23
20231024,090100,12680925,4690,4685,4690,4685,238
20231024,090000,11564870,4685,4650,4685,4650,2485