KissMeData/001250/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,183300,3840712460,3365,3365,3365,3365,15473
20241023,183200,3840712460,3365,3365,3365,3365,0
20241023,183100,3840712460,3365,3365,3365,3365,0
20241023,183000,3840712460,3365,3365,3365,3365,0
20241023,182900,3840712460,3365,3365,3365,3365,0
20241023,182800,3840712460,3365,3365,3365,3365,0
20241023,182700,3840712460,3365,3365,3365,3365,0
20241023,182600,3840712460,3365,3365,3365,3365,0
20241023,182500,3840712460,3365,3365,3365,3365,0
20241023,182400,3840712460,3365,3365,3365,3365,0
20241023,182300,3840712460,3365,3365,3365,3365,0
20241023,182200,3840712460,3365,3365,3365,3365,0
20241023,182100,3840712460,3365,3365,3365,3365,0
20241023,182000,3840712460,3365,3365,3365,3365,0
20241023,181900,3840712460,3365,3365,3365,3365,0
20241023,181800,3840712460,3365,3365,3365,3365,0
20241023,181700,3840712460,3365,3365,3365,3365,0
20241023,181600,3840712460,3365,3365,3365,3365,0
20241023,181500,3840712460,3365,3365,3365,3365,0
20241023,181400,3840712460,3365,3365,3365,3365,0
20241023,181300,3840712460,3365,3365,3365,3365,0
20241023,181200,3840712460,3365,3365,3365,3365,0
20241023,181100,3840712460,3365,3365,3365,3365,0
20241023,181000,3840712460,3365,3365,3365,3365,0
20241023,180900,3840712460,3365,3365,3365,3365,0
20241023,180800,3840712460,3365,3365,3365,3365,0
20241023,180700,3840712460,3365,3365,3365,3365,0
20241023,180600,3840712460,3365,3365,3365,3365,0
20241023,180500,3840712460,3365,3365,3365,3365,0
20241023,180400,3840712460,3365,3365,3365,3365,0
20241023,180300,3840712460,3365,3365,3365,3365,15473
20241023,180200,3840712460,3365,3365,3365,3365,0
20241023,180100,3840712460,3365,3365,3365,3365,0
20241023,180000,3840712460,3365,3365,3365,3365,0
20241023,175900,3840712460,3365,3365,3365,3365,0
20241023,175800,3840712460,3365,3365,3365,3365,0
20241023,175700,3840712460,3365,3365,3365,3365,0
20241023,175600,3840712460,3365,3365,3365,3365,0
20241023,175500,3840712460,3365,3365,3365,3365,0
20241023,175400,3840712460,3365,3365,3365,3365,0
20241023,175300,3840712460,3365,3365,3365,3365,0
20241023,175200,3840712460,3365,3365,3365,3365,0
20241023,175100,3840712460,3365,3365,3365,3365,0
20241023,175000,3840712460,3365,3365,3365,3365,0
20241023,174900,3840712460,3365,3365,3365,3365,0
20241023,174800,3840712460,3365,3365,3365,3365,0
20241023,174700,3840712460,3365,3365,3365,3365,0
20241023,174600,3840712460,3365,3365,3365,3365,0
20241023,174500,3840712460,3365,3365,3365,3365,0
20241023,174400,3840712460,3365,3365,3365,3365,0
20241023,174300,3840712460,3365,3365,3365,3365,0
20241023,174200,3840712460,3365,3365,3365,3365,0
20241023,174100,3840712460,3365,3365,3365,3365,0
20241023,174000,3840712460,3365,3365,3365,3365,0
20241023,173900,3840712460,3365,3365,3365,3365,0
20241023,173800,3840712460,3365,3365,3365,3365,0
20241023,173700,3840712460,3365,3365,3365,3365,0
20241023,173600,3840712460,3365,3365,3365,3365,0
20241023,173500,3840712460,3365,3365,3365,3365,0
20241023,173400,3840712460,3365,3365,3365,3365,0
20241023,173300,3840712460,3365,3365,3365,3365,15473
20241023,173200,3840712460,3365,3365,3365,3365,0
20241023,173100,3840712460,3365,3365,3365,3365,0
20241023,173000,3840712460,3365,3365,3365,3365,0
20241023,172900,3840712460,3365,3365,3365,3365,0
20241023,172800,3840712460,3365,3365,3365,3365,0
20241023,172700,3840712460,3365,3365,3365,3365,0
20241023,172600,3840712460,3365,3365,3365,3365,0
20241023,172500,3840712460,3365,3365,3365,3365,0
20241023,172400,3840712460,3365,3365,3365,3365,0
20241023,172300,3840712460,3365,3365,3365,3365,0
20241023,172200,3840712460,3365,3365,3365,3365,0
20241023,172100,3840712460,3365,3365,3365,3365,0
20241023,172000,3840712460,3365,3365,3365,3365,0
20241023,171900,3840712460,3365,3365,3365,3365,0
20241023,171800,3840712460,3365,3365,3365,3365,0
20241023,171700,3840712460,3365,3365,3365,3365,0
20241023,171600,3840712460,3365,3365,3365,3365,0
20241023,171500,3840712460,3365,3365,3365,3365,0
20241023,171400,3840712460,3365,3365,3365,3365,0
20241023,171300,3840712460,3365,3365,3365,3365,0
20241023,171200,3840712460,3365,3365,3365,3365,0
20241023,171100,3840712460,3365,3365,3365,3365,0
20241023,171000,3840712460,3365,3365,3365,3365,0
20241023,170900,3840712460,3365,3365,3365,3365,0
20241023,170800,3840712460,3365,3365,3365,3365,0
20241023,170700,3840712460,3365,3365,3365,3365,0
20241023,170600,3840712460,3365,3365,3365,3365,0
20241023,170500,3840712460,3365,3365,3365,3365,0
20241023,170400,3840712460,3365,3365,3365,3365,0
20241023,170300,3840712460,3365,3365,3365,3365,15473
20241023,170200,3840712460,3365,3365,3365,3365,0
20241023,170100,3840712460,3365,3365,3365,3365,0
20241023,170000,3840712460,3365,3365,3365,3365,0
20241023,165900,3840712460,3365,3365,3365,3365,0
20241023,165800,3840712460,3365,3365,3365,3365,0
20241023,165700,3840712460,3365,3365,3365,3365,0
20241023,165600,3840712460,3365,3365,3365,3365,0
20241023,165500,3840712460,3365,3365,3365,3365,0
20241023,165400,3840712460,3365,3365,3365,3365,0
20241023,165300,3840712460,3365,3365,3365,3365,0
20241023,165200,3840712460,3365,3365,3365,3365,0
20241023,165100,3840712460,3365,3365,3365,3365,0
20241023,165000,3840712460,3365,3365,3365,3365,0
20241023,164900,3840712460,3365,3365,3365,3365,0
20241023,164800,3840712460,3365,3365,3365,3365,0
20241023,164700,3840712460,3365,3365,3365,3365,0
20241023,164600,3840712460,3365,3365,3365,3365,0
20241023,164500,3840712460,3365,3365,3365,3365,0
20241023,164400,3840712460,3365,3365,3365,3365,0
20241023,164300,3840712460,3365,3365,3365,3365,0
20241023,164200,3840712460,3365,3365,3365,3365,0
20241023,164100,3840712460,3365,3365,3365,3365,0
20241023,164000,3840712460,3365,3365,3365,3365,0
20241023,163900,3840712460,3365,3365,3365,3365,0
20241023,163800,3840712460,3365,3365,3365,3365,0
20241023,163700,3840712460,3365,3365,3365,3365,0
20241023,163600,3840712460,3365,3365,3365,3365,0
20241023,163500,3840712460,3365,3365,3365,3365,0
20241023,163400,3840712460,3365,3365,3365,3365,0
20241023,163300,3840712460,3365,3365,3365,3365,15473
20241023,163200,3840712460,3365,3365,3365,3365,0
20241023,163100,3840712460,3365,3365,3365,3365,0
20241023,163000,3840712460,3365,3365,3365,3365,0
20241023,162900,3840712460,3365,3365,3365,3365,0
20241023,162800,3840712460,3365,3365,3365,3365,0
20241023,162700,3840712460,3365,3365,3365,3365,0
20241023,162600,3840712460,3365,3365,3365,3365,0
20241023,162500,3840712460,3365,3365,3365,3365,0
20241023,162400,3840712460,3365,3365,3365,3365,0
20241023,162300,3840712460,3365,3365,3365,3365,0
20241023,162200,3840712460,3365,3365,3365,3365,0
20241023,162100,3840712460,3365,3365,3365,3365,0
20241023,162000,3840712460,3365,3365,3365,3365,0
20241023,161900,3840712460,3365,3365,3365,3365,0
20241023,161800,3840712460,3365,3365,3365,3365,0
20241023,161700,3840712460,3365,3365,3365,3365,0
20241023,161600,3840712460,3365,3365,3365,3365,0
20241023,161500,3840712460,3365,3365,3365,3365,0
20241023,161400,3840712460,3365,3365,3365,3365,0
20241023,161300,3840712460,3365,3365,3365,3365,0
20241023,161200,3840712460,3365,3365,3365,3365,0
20241023,161100,3840712460,3365,3365,3365,3365,0
20241023,161000,3840712460,3365,3365,3365,3365,0
20241023,160900,3840712460,3365,3365,3365,3365,0
20241023,160800,3840712460,3365,3365,3365,3365,0
20241023,160700,3840712460,3365,3365,3365,3365,0
20241023,160600,3840712460,3365,3365,3365,3365,0
20241023,160500,3840712460,3365,3365,3365,3365,0
20241023,160400,3840712460,3365,3365,3365,3365,0
20241023,160300,3840712460,3365,3365,3365,3365,15473
20241023,160200,3840712460,3365,3365,3365,3365,0
20241023,160100,3840712460,3365,3365,3365,3365,0
20241023,160000,3840712460,3365,3365,3365,3365,0
20241023,155900,3840712460,3365,3365,3365,3365,0
20241023,155800,3840712460,3365,3365,3365,3365,0
20241023,155700,3840712460,3365,3365,3365,3365,0
20241023,155600,3840712460,3365,3365,3365,3365,0
20241023,155500,3840712460,3365,3365,3365,3365,0
20241023,155400,3840712460,3365,3365,3365,3365,0
20241023,155300,3840712460,3365,3365,3365,3365,0
20241023,155200,3840712460,3365,3365,3365,3365,0
20241023,155100,3840712460,3365,3365,3365,3365,0
20241023,155000,3840712460,3365,3365,3365,3365,0
20241023,154900,3840712460,3365,3365,3365,3365,0
20241023,154800,3840712460,3365,3365,3365,3365,0
20241023,154700,3840712460,3365,3365,3365,3365,0
20241023,154600,3840712460,3365,3365,3365,3365,0
20241023,154500,3840712460,3365,3365,3365,3365,0
20241023,154400,3840712460,3365,3365,3365,3365,0
20241023,154300,3840712460,3365,3365,3365,3365,0
20241023,154200,3840712460,3365,3365,3365,3365,0
20241023,154100,3840712460,3365,3365,3365,3365,0
20241023,154000,3840712460,3365,3365,3365,3365,0
20241023,153900,3840712460,3365,3365,3365,3365,0
20241023,153800,3840712460,3365,3365,3365,3365,0
20241023,153700,3840712460,3365,3365,3365,3365,0
20241023,153600,3840712460,3365,3365,3365,3365,0
20241023,153500,3840712460,3365,3365,3365,3365,0
20241023,153400,3840712460,3365,3365,3365,3365,0
20241023,153300,3840712460,3365,3365,3365,3365,15473
20241023,153200,3840712460,3365,3365,3365,3365,0
20241023,153100,3840712460,3365,3365,3365,3365,0
20241023,153000,3840712460,3365,3365,3365,3365,15473
20241023,152900,3788645815,3360,3360,3360,3360,0
20241023,152800,3788645815,3360,3360,3360,3360,0
20241023,152700,3788645815,3360,3360,3360,3360,0
20241023,152600,3788645815,3360,3360,3360,3360,0
20241023,152500,3788645815,3360,3360,3360,3360,0
20241023,152400,3788645815,3360,3360,3360,3360,0
20241023,152300,3788645815,3360,3360,3360,3360,0
20241023,152200,3788645815,3360,3360,3360,3360,0
20241023,152100,3788645815,3360,3360,3360,3360,0
20241023,152000,3788645815,3360,3360,3360,3360,0
20241023,151900,3788645815,3360,3360,3360,3350,5708
20241023,151800,3769477045,3355,3355,3360,3355,2823
20241023,151700,3760004405,3360,3355,3360,3340,3265
20241023,151600,3749050550,3355,3340,3355,3335,3623
20241023,151500,3736937615,3355,3360,3360,3340,2601
20241023,151400,3728215430,3355,3355,3355,3355,1258
20241023,151300,3723994840,3355,3360,3360,3340,1641
20241023,151200,3718501200,3360,3350,3365,3350,13847
20241023,151100,3672021675,3350,3355,3355,3350,2054
20241023,151000,3665138690,3355,3355,3360,3335,20239
20241023,150900,3597258010,3355,3360,3360,3325,15075
20241023,150800,3546970635,3355,3360,3360,3355,399
20241023,150700,3545631870,3360,3360,3360,3355,2715
20241023,150600,3536513040,3360,3365,3365,3330,13845
20241023,150500,3490283580,3370,3375,3375,3330,49519
20241023,150400,3324528490,3375,3375,3375,3370,679
20241023,150300,3322238310,3375,3375,3375,3375,637
20241023,150200,3320088435,3375,3370,3375,3370,431
20241023,150100,3318635080,3375,3375,3375,3375,430
20241023,150000,3317183830,3375,3370,3375,3370,408
20241023,145900,3315808520,3375,3375,3375,3370,1467
20241023,145800,3310858250,3375,3375,3375,3375,3354
20241023,145700,3299538500,3375,3375,3375,3370,2854
20241023,145600,3289907915,3375,3375,3375,3370,846
20241023,145500,3287055075,3370,3380,3380,3370,4481
20241023,145400,3271915745,3380,3380,3380,3375,1967
20241023,145300,3265275505,3375,3380,3380,3375,1975
20241023,145200,3258609875,3375,3375,3375,3370,6384
20241023,145100,3237065250,3375,3380,3380,3370,2717
20241023,145000,3227897940,3380,3375,3380,3370,6339
20241023,144900,3206526690,3370,3380,3380,3370,1563
20241023,144800,3201254160,3380,3375,3380,3375,3566
20241023,144700,3189218855,3375,3370,3375,3365,2623
20241023,144600,3180373200,3370,3370,3370,3365,959
20241023,144500,3177141740,3365,3370,3370,3365,589
20241023,144400,3175157715,3365,3370,3370,3365,1046
20241023,144300,3171635450,3370,3375,3375,3370,942
20241023,144200,3168458880,3375,3365,3375,3365,858
20241023,144100,3165568360,3375,3370,3375,3365,657
20241023,144000,3163357490,3370,3370,3380,3370,2657
20241023,143900,3154398225,3370,3375,3380,3370,4727
20241023,143800,3138445890,3380,3375,3380,3375,6560
20241023,143700,3116299680,3370,3360,3370,3360,996
20241023,143600,3112948400,3360,3365,3365,3360,888
20241023,143500,3109960385,3365,3365,3365,3365,1906
20241023,143400,3103546695,3360,3360,3370,3360,208
20241023,143300,3102847785,3375,3365,3375,3360,10365
20241023,143200,3067902715,3365,3365,3365,3360,2306
20241023,143100,3060145040,3365,3360,3365,3360,163
20241023,143000,3059597355,3360,3365,3365,3360,1492
20241023,142900,3054578475,3365,3365,3365,3360,554
20241023,142800,3052715080,3370,3365,3370,3360,508
20241023,142700,3051006090,3365,3355,3365,3355,705
20241023,142600,3048637335,3360,3355,3360,3355,849
20241023,142500,3045787990,3360,3360,3360,3360,30
20241023,142400,3045687190,3365,3360,3365,3350,7770
20241023,142300,3019620765,3365,3360,3365,3360,821
20241023,142200,3016860555,3360,3360,3360,3360,2221
20241023,142100,3009397995,3360,3370,3370,3360,294
20241023,142000,3008410115,3375,3365,3375,3365,793
20241023,141900,3005740455,3360,3360,3360,3360,141
20241023,141800,3005266695,3375,3365,3375,3365,2780
20241023,141700,2995904760,3365,3355,3365,3355,1893
20241023,141600,2989544355,3355,3360,3370,3355,4978
20241023,141500,2972837580,3365,3355,3365,3355,985
20241023,141400,2969530645,3365,3370,3370,3345,20418
20241023,141300,2901048710,3370,3370,3370,3370,1372
20241023,141200,2896425070,3370,3365,3375,3365,3380
20241023,141100,2885027305,3365,3360,3370,3360,722
20241023,141000,2882598395,3360,3360,3360,3360,707
20241023,140900,2880222875,3365,3360,3365,3360,396
20241023,140800,2878891145,3360,3360,3365,3360,759
20241023,140700,2876340900,3360,3360,3360,3355,746
20241023,140600,2873835910,3360,3360,3360,3355,1076
20241023,140500,2870221425,3360,3360,3360,3360,86
20241023,140400,2869932465,3360,3355,3360,3355,673
20241023,140300,2867671375,3355,3360,3360,3355,4550
20241023,140200,2852384080,3360,3360,3360,3360,1007
20241023,140100,2849000560,3355,3360,3360,3355,540
20241023,140000,2847186865,3360,3360,3360,3360,406
20241023,135900,2845822705,3360,3355,3360,3355,756
20241023,135800,2843283355,3355,3355,3355,3355,159
20241023,135700,2842749910,3355,3355,3360,3355,875
20241023,135600,2839812360,3350,3360,3370,3350,3681
20241023,135500,2827444675,3365,3360,3365,3360,5306
20241023,135400,2809591515,3360,3365,3365,3360,430
20241023,135300,2808146125,3365,3360,3365,3360,1859
20241023,135200,2801893905,3360,3360,3360,3360,686
20241023,135100,2799588945,3360,3355,3360,3355,867
20241023,135000,2796679350,3355,3355,3360,3355,1898
20241023,134900,2790309950,3355,3355,3355,3355,837
20241023,134800,2787501815,3355,3355,3355,3355,304
20241023,134700,2786481895,3360,3360,3360,3355,1064
20241023,134600,2782908515,3360,3355,3360,3350,9850
20241023,134500,2749891725,3355,3360,3365,3355,1341
20241023,134400,2745385670,3360,3360,3360,3360,242
20241023,134300,2744572550,3360,3365,3365,3360,571
20241023,134200,2742653640,3365,3360,3365,3360,1456
20241023,134100,2737761455,3360,3355,3365,3355,831
20241023,134000,2734969290,3360,3360,3360,3355,664
20241023,133900,2732741510,3360,3360,3365,3355,2523
20241023,133800,2724266360,3360,3360,3360,3355,62
20241023,133700,2724058215,3360,3360,3360,3355,1504
20241023,133600,2719006815,3360,3360,3360,3355,933
20241023,133500,2715872745,3355,3360,3360,3355,14171
20241023,133400,2668261140,3365,3365,3365,3365,1470
20241023,133300,2663314590,3365,3370,3370,3365,5257
20241023,133200,2645600895,3370,3370,3370,3370,265
20241023,133100,2644707845,3370,3370,3370,3370,3340
20241023,133000,2633452045,3370,3370,3370,3365,1922
20241023,132900,2626976435,3370,3365,3370,3365,459
20241023,132800,2625431815,3365,3365,3365,3365,1687
20241023,132700,2619755060,3365,3365,3365,3365,2787
20241023,132600,2610376805,3365,3365,3370,3365,632
20241023,132500,2608250115,3360,3370,3370,3360,1222
20241023,132400,2604139985,3365,3365,3370,3365,460
20241023,132300,2602592080,3365,3370,3370,3365,612
20241023,132200,2600530450,3375,3370,3375,3370,512
20241023,132100,2598805000,3370,3370,3370,3370,312
20241023,132000,2597753560,3370,3365,3375,3365,9070
20241023,131900,2567188120,3365,3370,3370,3365,1850
20241023,131800,2560954545,3370,3370,3370,3370,684
20241023,131700,2558649465,3370,3365,3370,3365,1164
20241023,131600,2554726960,3370,3370,3370,3370,10
20241023,131500,2554693260,3375,3375,3375,3375,1
20241023,131400,2554689885,3370,3360,3370,3360,6594
20241023,131300,2532495120,3370,3365,3370,3365,4652
20241023,131200,2516838105,3360,3360,3360,3360,752
20241023,131100,2514311385,3360,3360,3360,3360,500
20241023,131000,2512631385,3360,3360,3360,3360,242
20241023,130900,2511818265,3360,3360,3360,3360,33
20241023,130800,2511707385,3360,3360,3360,3360,576
20241023,130700,2509772025,3360,3360,3365,3360,205
20241023,130600,2509083220,3360,3355,3360,3355,884
20241023,130500,2506113440,3360,3360,3360,3360,5
20241023,130400,2506096640,3355,3365,3365,3355,2731
20241023,130300,2496924370,3365,3360,3365,3360,2740
20241023,130200,2487717945,3360,3355,3360,3355,2834
20241023,130100,2478209785,3355,3360,3360,3355,110
20241023,130000,2477840200,3360,3355,3360,3355,47
20241023,125900,2477682510,3355,3355,3355,3355,3360
20241023,125800,2466409710,3360,3355,3360,3355,4031
20241023,125700,2452877920,3355,3360,3360,3355,119
20241023,125600,2452478630,3360,3360,3360,3355,8185
20241023,125500,2425008705,3360,3355,3360,3355,854
20241023,125400,2422139490,3360,3360,3360,3360,4793
20241023,125300,2406035010,3360,3360,3360,3355,604
20241023,125200,2404005795,3360,3365,3365,3360,6684
20241023,125100,2381547255,3360,3365,3365,3360,517
20241023,125000,2379809325,3360,3365,3365,3360,2069
20241023,124900,2372856685,3365,3365,3365,3365,180
20241023,124800,2372250985,3365,3365,3365,3365,5755
20241023,124700,2352885410,3365,3370,3370,3365,565
20241023,124600,2350981635,3370,3365,3370,3365,660
20241023,124500,2348760730,3365,3365,3365,3365,189
20241023,124400,2348124745,3370,3370,3370,3365,128
20241023,124300,2347693435,3365,3370,3370,3365,15988
20241023,124200,2293814235,3370,3375,3375,3370,84
20241023,124100,2293531100,3375,3370,3375,3370,210
20241023,124000,2292822400,3375,3380,3380,3375,45
20241023,123900,2292670480,3380,3380,3380,3370,2346
20241023,123800,2284763730,3370,3380,3380,3370,1832
20241023,123700,2278580810,3380,3380,3380,3375,216
20241023,123600,2277851555,3380,3375,3380,3375,660
20241023,123500,2275623465,3380,3375,3380,3375,1209
20241023,123400,2271543000,3375,3370,3375,3370,171
20241023,123300,2270966100,3375,3375,3380,3375,38
20241023,123200,2270837845,3380,3380,3380,3370,267
20241023,123100,2269935845,3370,3375,3385,3370,4673
20241023,123000,2254166535,3385,3375,3385,3375,10218
20241023,122900,2219650630,3370,3375,3375,3370,420
20241023,122800,2218235205,3370,3370,3370,3370,1
20241023,122700,2218231835,3370,3370,3370,3370,146
20241023,122600,2217739815,3375,3370,3375,3370,445
20241023,122500,2216239165,3370,3370,3370,3370,1230
20241023,122400,2212094065,3370,3370,3375,3370,2750
20241023,122300,2202826540,3370,3370,3375,3370,4205
20241023,122200,2188655440,3370,3370,3375,3370,447
20241023,122100,2187149045,3375,3375,3380,3375,1042
20241023,122000,2183632290,3380,3375,3380,3375,766
20241023,121900,2181046975,3380,3375,3380,3370,1271
20241023,121800,2176757575,3375,3375,3375,3370,1300
20241023,121700,2172370300,3375,3375,3375,3375,7560
20241023,121600,2146855300,3380,3375,3380,3375,46
20241023,121500,2146700045,3375,3375,3380,3375,1970
20241023,121400,2140049795,3375,3380,3380,3375,61
20241023,121300,2139843840,3375,3380,3385,3375,4170
20241023,121200,2125749225,3380,3380,3380,3380,0
20241023,121100,2125749225,3380,3380,3380,3380,277
20241023,121000,2124812965,3380,3380,3380,3380,245
20241023,120900,2123984865,3380,3380,3380,3380,79
20241023,120800,2123717845,3380,3380,3380,3380,249
20241023,120700,2122876225,3385,3380,3385,3380,345
20241023,120600,2121710085,3380,3385,3385,3380,185
20241023,120500,2121084490,3380,3385,3385,3375,5247
20241023,120400,2103374420,3380,3380,3385,3380,1235
20241023,120300,2099199945,3385,3385,3385,3385,12
20241023,120200,2099159325,3390,3385,3390,3380,3686
20241023,120100,2086700545,3390,3385,3390,3385,822
20241023,120000,2083917970,3385,3385,3385,3380,98
20241023,115900,2083586465,3380,3385,3385,3380,144
20241023,115800,2083099545,3385,3375,3390,3375,551
20241023,115700,2081232130,3390,3375,3390,3375,47
20241023,115600,2081073490,3390,3380,3390,3375,13409
20241023,115500,2035807295,3380,3385,3390,3380,316
20241023,115400,2034738005,3385,3385,3385,3385,1694
20241023,115300,2029003815,3385,3390,3390,3385,46
20241023,115200,2028848100,3390,3385,3390,3385,471
20241023,115100,2027253745,3390,3390,3395,3390,552
20241023,115000,2025382395,3385,3395,3395,3385,4918
20241023,114900,2008709875,3390,3390,3395,3390,4368
20241023,114800,1993902100,3395,3395,3395,3395,2773
20241023,114700,1984487765,3395,3400,3400,3395,257
20241023,114600,1983614250,3400,3400,3400,3400,0
20241023,114500,1983614250,3400,3405,3405,3395,211
20241023,114400,1982896995,3400,3405,3405,3395,203
20241023,114300,1982206730,3400,3400,3400,3400,301
20241023,114200,1981183330,3405,3400,3405,3395,1577
20241023,114100,1975816815,3400,3405,3405,3400,1473
20241023,114000,1970808595,3400,3400,3405,3400,116
20241023,113900,1970413675,3400,3410,3410,3395,1005
20241023,113800,1966998300,3410,3395,3415,3395,15413
20241023,113700,1914532010,3390,3395,3395,3390,2334
20241023,113600,1906619690,3390,3395,3395,3390,882
20241023,113500,1903628025,3395,3395,3400,3395,924
20241023,113400,1900491040,3395,3405,3405,3395,3687
20241023,113300,1887956885,3405,3400,3405,3395,2066
20241023,113200,1880931035,3395,3400,3400,3395,2155
20241023,113100,1873605040,3400,3395,3400,3395,2266
20241023,113000,1865900870,3395,3395,3395,3390,991
20241023,112900,1862537895,3395,3395,3395,3390,65
20241023,112800,1862317445,3395,3390,3400,3390,955
20241023,112700,1859074400,3400,3390,3400,3390,3829
20241023,112600,1846066800,3395,3395,3395,3385,3579
20241023,112500,1833934175,3390,3395,3395,3390,28
20241023,112400,1833839150,3390,3400,3400,3390,124
20241023,112300,1833418390,3390,3395,3395,3390,1320
20241023,112200,1828943585,3395,3400,3400,3390,2380
20241023,112100,1820875300,3390,3400,3400,3390,5112
20241023,112000,1803494950,3395,3405,3405,3395,14788
20241023,111900,1753219940,3395,3390,3405,3390,6315
20241023,111800,1731756995,3390,3380,3390,3370,69858
20241023,111700,1495629080,3380,3385,3385,3380,701
20241023,111600,1493256345,3380,3380,3380,3380,695
20241023,111500,1490907245,3380,3385,3385,3380,1803
20241023,111400,1484812850,3385,3385,3385,3385,210
20241023,111300,1484102000,3385,3380,3385,3380,1095
20241023,111200,1480400650,3385,3380,3385,3380,80
20241023,111100,1480130075,3380,3380,3380,3380,1600
20241023,111000,1474722075,3380,3380,3380,3380,2046
20241023,110900,1467806595,3375,3385,3385,3375,10135
20241023,110800,1433565895,3385,3390,3390,3385,5683
20241023,110700,1414325755,3390,3385,3390,3385,2276
20241023,110600,1406620655,3385,3390,3390,3385,181
20241023,110500,1406007165,3390,3395,3395,3390,3699
20241023,110400,1393467455,3395,3390,3395,3390,298
20241023,110300,1392455970,3395,3395,3395,3395,100
20241023,110200,1392116470,3390,3395,3395,3390,1154
20241023,110100,1388204370,3395,3385,3395,3385,1147
20241023,110000,1384316065,3385,3395,3395,3385,2745
20241023,105900,1375010730,3390,3390,3390,3390,788
20241023,105800,1372339410,3390,3390,3390,3390,151
20241023,105700,1371827520,3390,3395,3395,3390,138
20241023,105600,1371359420,3395,3390,3395,3390,2951
20241023,105500,1361350970,3390,3395,3395,3385,8364
20241023,105400,1332996820,3390,3400,3400,3390,2062
20241023,105300,1326005430,3395,3395,3395,3395,1109
20241023,105200,1322240375,3390,3390,3395,3390,127
20241023,105100,1321809445,3395,3405,3405,3390,7546
20241023,105000,1296157685,3400,3400,3405,3400,5444
20241023,104900,1277647360,3395,3395,3400,3390,835
20241023,104800,1274810375,3395,3400,3400,3395,4774
20241023,104700,1258602575,3395,3405,3405,3395,4594
20241023,104600,1242981110,3405,3405,3405,3395,3392
20241023,104500,1231448000,3395,3385,3410,3385,14001
20241023,104400,1183881805,3390,3390,3390,3385,6949
20241023,104300,1160336950,3390,3390,3395,3385,2471
20241023,104200,1151960585,3395,3380,3395,3380,19797
20241023,104100,1084831155,3380,3375,3385,3375,4453
20241023,104000,1069780705,3375,3370,3375,3370,2366
20241023,103900,1061800985,3360,3365,3370,3360,1296
20241023,103800,1057440170,3365,3355,3365,3355,935
20241023,103700,1054299075,3355,3360,3360,3355,302
20241023,103600,1053285855,3355,3350,3355,3350,1985
20241023,103500,1046628190,3355,3350,3355,3350,512
20241023,103400,1044910665,3350,3350,3355,3350,24
20241023,103300,1044830205,3355,3350,3355,3350,275
20241023,103200,1043908900,3355,3355,3355,3355,84
20241023,103100,1043627080,3350,3355,3355,3350,71
20241023,103000,1043389105,3355,3345,3355,3345,143
20241023,102900,1042910570,3345,3355,3355,3345,3639
20241023,102800,1030719395,3350,3355,3355,3350,6787
20241023,102700,1007958550,3350,3355,3355,3350,1254
20241023,102600,1003757560,3350,3355,3360,3350,5642
20241023,102500,984828655,3355,3355,3355,3355,156
20241023,102400,984305275,3355,3355,3360,3355,5297
20241023,102300,966513755,3350,3355,3360,3350,458
20241023,102200,964978030,3360,3355,3365,3355,1270
20241023,102100,960717165,3360,3360,3360,3360,8
20241023,102000,960690285,3360,3350,3360,3350,2555
20241023,101900,952127595,3350,3350,3355,3350,5748
20241023,101800,932863355,3350,3360,3370,3350,6764
20241023,101700,910150230,3360,3370,3370,3360,53
20241023,101600,909972080,3370,3360,3370,3360,4071
20241023,101500,896290225,3365,3375,3375,3360,5925
20241023,101400,876323375,3375,3370,3375,3370,275
20241023,101300,875396460,3375,3380,3380,3370,4431
20241023,101200,860445835,3385,3385,3390,3380,12803
20241023,101100,817158445,3385,3385,3390,3365,9352
20241023,101000,785551300,3385,3375,3385,3375,7889
20241023,100900,758910990,3375,3360,3375,3360,6119
20241023,100800,738328265,3360,3360,3360,3360,92
20241023,100700,738019145,3355,3360,3365,3355,1581
20241023,100600,732712460,3360,3355,3365,3355,1449
20241023,100500,727844030,3355,3360,3365,3355,757
20241023,100400,725298325,3365,3365,3365,3360,566
20241023,100300,723393960,3365,3365,3365,3360,349
20241023,100200,722221260,3365,3360,3365,3360,53
20241023,100100,722043175,3365,3355,3365,3355,241
20241023,100000,721234595,3355,3360,3360,3355,178
20241023,095900,720636765,3360,3360,3360,3355,302
20241023,095800,719622270,3360,3365,3365,3360,1252
20241023,095700,715415505,3360,3360,3365,3360,273
20241023,095600,714497090,3360,3365,3365,3360,104
20241023,095500,714147615,3360,3360,3360,3360,285
20241023,095400,713190015,3360,3360,3360,3360,197
20241023,095300,712528095,3360,3345,3360,3345,1055
20241023,095200,708984135,3345,3365,3370,3345,4377
20241023,095100,694284675,3360,3355,3360,3355,425
20241023,095000,692857650,3360,3360,3360,3360,2888
20241023,094900,683153970,3360,3360,3365,3360,1336
20241023,094800,678665000,3350,3360,3365,3350,4352
20241023,094700,664065610,3355,3355,3360,3355,1072
20241023,094600,660468870,3355,3360,3360,3355,442
20241023,094500,658985410,3360,3360,3360,3360,3644
20241023,094400,646741570,3360,3365,3365,3360,2403
20241023,094300,638661230,3365,3370,3370,3365,1203
20241023,094200,634612880,3375,3370,3375,3370,3562
20241023,094100,622606490,3370,3370,3375,3370,1358
20241023,094000,618030005,3365,3365,3370,3365,1446
20241023,093900,613163315,3365,3370,3370,3365,1779
20241023,093800,607172085,3370,3365,3370,3360,2800
20241023,093700,597764050,3375,3365,3375,3360,207
20241023,093600,597067360,3365,3370,3375,3360,755
20241023,093500,594526880,3380,3370,3380,3365,2280
20241023,093400,586846960,3375,3375,3375,3370,327
20241023,093300,585743930,3375,3375,3380,3365,4930
20241023,093200,569119005,3375,3365,3375,3365,1091
20241023,093100,565442750,3370,3360,3370,3355,1990
20241023,093000,558752645,3365,3360,3370,3360,465
20241023,092900,557186230,3370,3350,3370,3350,12232
20241023,092800,516049130,3355,3345,3355,3345,6799
20241023,092700,493283820,3345,3345,3350,3345,1329
20241023,092600,488837945,3345,3330,3345,3320,14107
20241023,092500,441770480,3325,3330,3330,3315,1105
20241023,092400,438100135,3330,3325,3330,3320,2647
20241023,092300,429298575,3330,3320,3330,3310,24190
20241023,092200,349065080,3320,3320,3330,3320,4167
20241023,092100,335224100,3325,3325,3330,3320,5625
20241023,092000,316545410,3330,3325,3330,3320,1589
20241023,091900,311263065,3335,3330,3335,3320,2083
20241023,091800,304339940,3325,3330,3335,3325,9800
20241023,091700,271727850,3335,3335,3340,3330,3005
20241023,091600,261714780,3335,3355,3355,3335,5865
20241023,091500,242135305,3355,3345,3355,3345,1627
20241023,091400,236692325,3355,3345,3355,3340,9680
20241023,091300,204328255,3345,3350,3350,3345,1208
20241023,091200,200285105,3350,3355,3360,3350,6527
20241023,091100,178404945,3355,3355,3355,3355,4332
20241023,091000,163871085,3360,3360,3360,3355,231
20241023,090900,163095280,3360,3350,3360,3345,2112
20241023,090800,156016185,3355,3355,3355,3355,1465
20241023,090700,151101110,3360,3365,3365,3360,1872
20241023,090600,144810590,3370,3370,3370,3370,899
20241023,090500,141780960,3370,3365,3380,3360,3712
20241023,090400,129260650,3330,3370,3375,3330,9503
20241023,090300,97426275,3370,3360,3370,3360,1548
20241023,090200,92211425,3360,3360,3375,3345,330
20241023,090100,91102030,3370,3350,3380,3325,11962
20241023,090000,51092015,3365,3340,3370,3335,13746