KissMeData/003850/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,183900,1714857290,9850,9850,9850,9850,8783
20231023,183800,1714857290,9850,9850,9850,9850,0
20231023,183700,1714857290,9850,9850,9850,9850,0
20231023,183600,1714857290,9850,9850,9850,9850,0
20231023,183500,1714857290,9850,9850,9850,9850,0
20231023,183400,1714857290,9850,9850,9850,9850,0
20231023,183300,1714857290,9850,9850,9850,9850,0
20231023,183200,1714857290,9850,9850,9850,9850,0
20231023,183100,1714857290,9850,9850,9850,9850,0
20231023,183000,1714857290,9850,9850,9850,9850,0
20231023,182900,1714857290,9850,9850,9850,9850,0
20231023,182800,1714857290,9850,9850,9850,9850,0
20231023,182700,1714857290,9850,9850,9850,9850,0
20231023,182600,1714857290,9850,9850,9850,9850,0
20231023,182500,1714857290,9850,9850,9850,9850,0
20231023,182400,1714857290,9850,9850,9850,9850,0
20231023,182300,1714857290,9850,9850,9850,9850,0
20231023,182200,1714857290,9850,9850,9850,9850,0
20231023,182100,1714857290,9850,9850,9850,9850,0
20231023,182000,1714857290,9850,9850,9850,9850,0
20231023,181900,1714857290,9850,9850,9850,9850,0
20231023,181800,1714857290,9850,9850,9850,9850,0
20231023,181700,1714857290,9850,9850,9850,9850,0
20231023,181600,1714857290,9850,9850,9850,9850,0
20231023,181500,1714857290,9850,9850,9850,9850,0
20231023,181400,1714857290,9850,9850,9850,9850,0
20231023,181300,1714857290,9850,9850,9850,9850,0
20231023,181200,1714857290,9850,9850,9850,9850,0
20231023,181100,1714857290,9850,9850,9850,9850,0
20231023,181000,1714857290,9850,9850,9850,9850,0
20231023,180900,1714857290,9850,9850,9850,9850,8783
20231023,180800,1714857290,9850,9850,9850,9850,0
20231023,180700,1714857290,9850,9850,9850,9850,0
20231023,180600,1714857290,9850,9850,9850,9850,0
20231023,180500,1714857290,9850,9850,9850,9850,0
20231023,180400,1714857290,9850,9850,9850,9850,0
20231023,180300,1714857290,9850,9850,9850,9850,0
20231023,180200,1714857290,9850,9850,9850,9850,0
20231023,180100,1714857290,9850,9850,9850,9850,0
20231023,180000,1714857290,9850,9850,9850,9850,0
20231023,175900,1714857290,9850,9850,9850,9850,0
20231023,175800,1714857290,9850,9850,9850,9850,0
20231023,175700,1714857290,9850,9850,9850,9850,0
20231023,175600,1714857290,9850,9850,9850,9850,0
20231023,175500,1714857290,9850,9850,9850,9850,0
20231023,175400,1714857290,9850,9850,9850,9850,0
20231023,175300,1714857290,9850,9850,9850,9850,0
20231023,175200,1714857290,9850,9850,9850,9850,0
20231023,175100,1714857290,9850,9850,9850,9850,0
20231023,175000,1714857290,9850,9850,9850,9850,0
20231023,174900,1714857290,9850,9850,9850,9850,0
20231023,174800,1714857290,9850,9850,9850,9850,0
20231023,174700,1714857290,9850,9850,9850,9850,0
20231023,174600,1714857290,9850,9850,9850,9850,0
20231023,174500,1714857290,9850,9850,9850,9850,0
20231023,174400,1714857290,9850,9850,9850,9850,0
20231023,174300,1714857290,9850,9850,9850,9850,0
20231023,174200,1714857290,9850,9850,9850,9850,0
20231023,174100,1714857290,9850,9850,9850,9850,0
20231023,174000,1714857290,9850,9850,9850,9850,0
20231023,173900,1714857290,9850,9850,9850,9850,8783
20231023,173800,1714857290,9850,9850,9850,9850,0
20231023,173700,1714857290,9850,9850,9850,9850,0
20231023,173600,1714857290,9850,9850,9850,9850,0
20231023,173500,1714857290,9850,9850,9850,9850,0
20231023,173400,1714857290,9850,9850,9850,9850,0
20231023,173300,1714857290,9850,9850,9850,9850,0
20231023,173200,1714857290,9850,9850,9850,9850,0
20231023,173100,1714857290,9850,9850,9850,9850,0
20231023,173000,1714857290,9850,9850,9850,9850,0
20231023,172900,1714857290,9850,9850,9850,9850,0
20231023,172800,1714857290,9850,9850,9850,9850,0
20231023,172700,1714857290,9850,9850,9850,9850,0
20231023,172600,1714857290,9850,9850,9850,9850,0
20231023,172500,1714857290,9850,9850,9850,9850,0
20231023,172400,1714857290,9850,9850,9850,9850,0
20231023,172300,1714857290,9850,9850,9850,9850,0
20231023,172200,1714857290,9850,9850,9850,9850,0
20231023,172100,1714857290,9850,9850,9850,9850,0
20231023,172000,1714857290,9850,9850,9850,9850,0
20231023,171900,1714857290,9850,9850,9850,9850,0
20231023,171800,1714857290,9850,9850,9850,9850,0
20231023,171700,1714857290,9850,9850,9850,9850,0
20231023,171600,1714857290,9850,9850,9850,9850,0
20231023,171500,1714857290,9850,9850,9850,9850,0
20231023,171400,1714857290,9850,9850,9850,9850,0
20231023,171300,1714857290,9850,9850,9850,9850,0
20231023,171200,1714857290,9850,9850,9850,9850,0
20231023,171100,1714857290,9850,9850,9850,9850,0
20231023,171000,1714857290,9850,9850,9850,9850,0
20231023,170900,1714857290,9850,9850,9850,9850,8783
20231023,170800,1714857290,9850,9850,9850,9850,0
20231023,170700,1714857290,9850,9850,9850,9850,0
20231023,170600,1714857290,9850,9850,9850,9850,0
20231023,170500,1714857290,9850,9850,9850,9850,0
20231023,170400,1714857290,9850,9850,9850,9850,0
20231023,170300,1714857290,9850,9850,9850,9850,0
20231023,170200,1714857290,9850,9850,9850,9850,0
20231023,170100,1714857290,9850,9850,9850,9850,0
20231023,170000,1714857290,9850,9850,9850,9850,0
20231023,165900,1714857290,9850,9850,9850,9850,0
20231023,165800,1714857290,9850,9850,9850,9850,0
20231023,165700,1714857290,9850,9850,9850,9850,0
20231023,165600,1714857290,9850,9850,9850,9850,0
20231023,165500,1714857290,9850,9850,9850,9850,0
20231023,165400,1714857290,9850,9850,9850,9850,0
20231023,165300,1714857290,9850,9850,9850,9850,0
20231023,165200,1714857290,9850,9850,9850,9850,0
20231023,165100,1714857290,9850,9850,9850,9850,0
20231023,165000,1714857290,9850,9850,9850,9850,0
20231023,164900,1714857290,9850,9850,9850,9850,0
20231023,164800,1714857290,9850,9850,9850,9850,0
20231023,164700,1714857290,9850,9850,9850,9850,0
20231023,164600,1714857290,9850,9850,9850,9850,0
20231023,164500,1714857290,9850,9850,9850,9850,0
20231023,164400,1714857290,9850,9850,9850,9850,0
20231023,164300,1714857290,9850,9850,9850,9850,0
20231023,164200,1714857290,9850,9850,9850,9850,0
20231023,164100,1714857290,9850,9850,9850,9850,0
20231023,164000,1714857290,9850,9850,9850,9850,0
20231023,163900,1714857290,9850,9850,9850,9850,8783
20231023,163800,1714857290,9850,9850,9850,9850,0
20231023,163700,1714857290,9850,9850,9850,9850,0
20231023,163600,1714857290,9850,9850,9850,9850,0
20231023,163500,1714857290,9850,9850,9850,9850,0
20231023,163400,1714857290,9850,9850,9850,9850,0
20231023,163300,1714857290,9850,9850,9850,9850,0
20231023,163200,1714857290,9850,9850,9850,9850,0
20231023,163100,1714857290,9850,9850,9850,9850,0
20231023,163000,1714857290,9850,9850,9850,9850,0
20231023,162900,1714857290,9850,9850,9850,9850,0
20231023,162800,1714857290,9850,9850,9850,9850,0
20231023,162700,1714857290,9850,9850,9850,9850,0
20231023,162600,1714857290,9850,9850,9850,9850,0
20231023,162500,1714857290,9850,9850,9850,9850,0
20231023,162400,1714857290,9850,9850,9850,9850,0
20231023,162300,1714857290,9850,9850,9850,9850,0
20231023,162200,1714857290,9850,9850,9850,9850,0
20231023,162100,1714857290,9850,9850,9850,9850,0
20231023,162000,1714857290,9850,9850,9850,9850,0
20231023,161900,1714857290,9850,9850,9850,9850,0
20231023,161800,1714857290,9850,9850,9850,9850,0
20231023,161700,1714857290,9850,9850,9850,9850,0
20231023,161600,1714857290,9850,9850,9850,9850,0
20231023,161500,1714857290,9850,9850,9850,9850,0
20231023,161400,1714857290,9850,9850,9850,9850,0
20231023,161300,1714857290,9850,9850,9850,9850,0
20231023,161200,1714857290,9850,9850,9850,9850,0
20231023,161100,1714857290,9850,9850,9850,9850,0
20231023,161000,1714857290,9850,9850,9850,9850,0
20231023,160900,1714857290,9850,9850,9850,9850,8783
20231023,160800,1714857290,9850,9850,9850,9850,0
20231023,160700,1714857290,9850,9850,9850,9850,0
20231023,160600,1714857290,9850,9850,9850,9850,0
20231023,160500,1714857290,9850,9850,9850,9850,0
20231023,160400,1714857290,9850,9850,9850,9850,0
20231023,160300,1714857290,9850,9850,9850,9850,0
20231023,160200,1714857290,9850,9850,9850,9850,0
20231023,160100,1714857290,9850,9850,9850,9850,0
20231023,160000,1714857290,9850,9850,9850,9850,0
20231023,155900,1714857290,9850,9850,9850,9850,0
20231023,155800,1714857290,9850,9850,9850,9850,0
20231023,155700,1714857290,9850,9850,9850,9850,0
20231023,155600,1714857290,9850,9850,9850,9850,0
20231023,155500,1714857290,9850,9850,9850,9850,0
20231023,155400,1714857290,9850,9850,9850,9850,0
20231023,155300,1714857290,9850,9850,9850,9850,0
20231023,155200,1714857290,9850,9850,9850,9850,0
20231023,155100,1714857290,9850,9850,9850,9850,0
20231023,155000,1714857290,9850,9850,9850,9850,0
20231023,154900,1714857290,9850,9850,9850,9850,0
20231023,154800,1714857290,9850,9850,9850,9850,0
20231023,154700,1714857290,9850,9850,9850,9850,0
20231023,154600,1714857290,9850,9850,9850,9850,0
20231023,154500,1714857290,9850,9850,9850,9850,0
20231023,154400,1714857290,9850,9850,9850,9850,0
20231023,154300,1714857290,9850,9850,9850,9850,0
20231023,154200,1714857290,9850,9850,9850,9850,0
20231023,154100,1714857290,9850,9850,9850,9850,0
20231023,154000,1714857290,9850,9850,9850,9850,0
20231023,153900,1714857290,9850,9850,9850,9850,8783
20231023,153800,1714857290,9850,9850,9850,9850,0
20231023,153700,1714857290,9850,9850,9850,9850,0
20231023,153600,1714857290,9850,9850,9850,9850,0
20231023,153500,1714857290,9850,9850,9850,9850,0
20231023,153400,1714857290,9850,9850,9850,9850,0
20231023,153300,1714857290,9850,9850,9850,9850,0
20231023,153200,1714857290,9850,9850,9850,9850,0
20231023,153100,1714857290,9850,9850,9850,9850,0
20231023,153000,1714857290,9850,9850,9850,9850,8783
20231023,152900,1628344740,9820,9820,9820,9820,0
20231023,152800,1628344740,9820,9820,9820,9820,0
20231023,152700,1628344740,9820,9820,9820,9820,0
20231023,152600,1628344740,9820,9820,9820,9820,0
20231023,152500,1628344740,9820,9820,9820,9820,0
20231023,152400,1628344740,9820,9820,9820,9820,0
20231023,152300,1628344740,9820,9820,9820,9820,0
20231023,152200,1628344740,9820,9820,9820,9820,0
20231023,152100,1628344740,9820,9820,9820,9820,0
20231023,152000,1628344740,9820,9820,9820,9820,0
20231023,151900,1628344740,9820,9820,9820,9800,149
20231023,151800,1626882360,9800,9820,9820,9780,1094
20231023,151700,1616169390,9820,9820,9820,9820,16
20231023,151600,1616012270,9820,9820,9820,9810,410
20231023,151500,1611988070,9820,9820,9820,9810,134
20231023,151400,1610672390,9820,9810,9820,9810,736
20231023,151300,1603449750,9820,9810,9820,9810,25
20231023,151200,1603204260,9810,9820,9820,9810,776
20231023,151100,1595591460,9810,9810,9820,9810,291
20231023,151000,1592736670,9810,9800,9810,9790,836
20231023,150900,1584536710,9800,9800,9810,9800,602
20231023,150800,1578631820,9800,9810,9810,9800,401
20231023,150700,1574700260,9820,9810,9820,9810,88
20231023,150600,1573836750,9820,9810,9820,9810,78
20231023,150500,1573071470,9820,9810,9820,9810,24
20231023,150400,1572835800,9810,9820,9820,9810,158
20231023,150300,1571285320,9810,9820,9820,9810,101
20231023,150200,1570293510,9820,9820,9820,9820,1
20231023,150100,1570283690,9820,9820,9830,9810,1121
20231023,150000,1559275600,9820,9820,9820,9820,211
20231023,145900,1557203580,9810,9810,9820,9810,217
20231023,145800,1555073120,9810,9810,9820,9810,452
20231023,145700,1550638540,9810,9810,9810,9810,501
20231023,145600,1545723730,9810,9820,9820,9810,302
20231023,145500,1542760230,9820,9820,9820,9820,68
20231023,145400,1542092470,9820,9830,9830,9810,587
20231023,145300,1536323400,9820,9800,9820,9800,142
20231023,145200,1534929460,9830,9800,9830,9790,1276
20231023,145100,1522408990,9800,9800,9800,9800,44
20231023,145000,1521977790,9790,9790,9790,9790,121
20231023,144900,1520793200,9780,9810,9810,9780,771
20231023,144800,1513243230,9800,9790,9800,9780,1115
20231023,144700,1502331910,9800,9800,9810,9800,164
20231023,144600,1500724270,9800,9800,9810,9790,576
20231023,144500,1495076380,9800,9800,9800,9790,80
20231023,144400,1494292650,9800,9790,9800,9790,353
20231023,144300,1490834270,9790,9790,9790,9790,1
20231023,144200,1490824480,9790,9790,9790,9790,108
20231023,144100,1489767160,9810,9800,9810,9790,325
20231023,144000,1486581340,9800,9810,9810,9800,1073
20231023,143900,1476063600,9810,9810,9810,9810,284
20231023,143800,1473277560,9810,9810,9820,9810,1328
20231023,143700,1460249460,9820,9820,9820,9820,125
20231023,143600,1459021960,9810,9810,9820,9810,190
20231023,143500,1457157160,9820,9830,9830,9820,77
20231023,143400,1456400440,9830,9810,9830,9810,219
20231023,143300,1454251170,9820,9820,9820,9820,248
20231023,143200,1451815810,9820,9820,9820,9810,152
20231023,143100,1450324250,9820,9830,9830,9820,171
20231023,143000,1448644800,9840,9840,9850,9840,196
20231023,142900,1446715930,9840,9840,9840,9840,150
20231023,142800,1445239930,9850,9840,9850,9840,83
20231023,142700,1444423140,9840,9840,9840,9840,119
20231023,142600,1443252180,9840,9840,9840,9840,208
20231023,142500,1441205460,9830,9830,9830,9820,1177
20231023,142400,1429635810,9830,9840,9840,9830,73
20231023,142300,1428917990,9830,9830,9830,9830,97
20231023,142200,1427964480,9830,9830,9830,9830,80
20231023,142100,1427178080,9830,9830,9830,9830,78
20231023,142000,1426411340,9830,9830,9830,9830,182
20231023,141900,1424622280,9830,9830,9840,9830,178
20231023,141800,1422872310,9830,9830,9830,9830,0
20231023,141700,1422872310,9830,9830,9830,9830,121
20231023,141600,1421682880,9830,9830,9830,9830,71
20231023,141500,1420984950,9830,9840,9840,9830,62
20231023,141400,1420375230,9830,9820,9840,9820,547
20231023,141300,1414998250,9820,9820,9820,9820,95
20231023,141200,1414065350,9820,9830,9830,9820,119
20231023,141100,1412895840,9820,9810,9830,9810,309
20231023,141000,1409860690,9820,9820,9820,9820,1100
20231023,140900,1399058690,9820,9830,9830,9820,107
20231023,140800,1398007140,9840,9830,9840,9830,85
20231023,140700,1397171430,9830,9830,9830,9830,44
20231023,140600,1396738910,9820,9840,9840,9820,206
20231023,140500,1394714680,9850,9850,9850,9850,35
20231023,140400,1394369930,9850,9860,9860,9850,166
20231023,140300,1392734650,9860,9840,9870,9840,700
20231023,140200,1385840650,9840,9810,9850,9810,751
20231023,140100,1378461250,9810,9810,9820,9810,763
20231023,140000,1370975670,9810,9820,9820,9810,930
20231023,135900,1361849970,9820,9820,9820,9820,48
20231023,135800,1361378610,9820,9820,9820,9820,101
20231023,135700,1360386790,9830,9820,9830,9820,48
20231023,135600,1359915400,9820,9820,9830,9820,251
20231023,135500,1357450350,9820,9820,9820,9820,124
20231023,135400,1356232670,9820,9830,9830,9820,247
20231023,135300,1353807110,9830,9830,9830,9830,51
20231023,135200,1353305780,9820,9820,9830,9820,131
20231023,135100,1352019120,9830,9830,9830,9830,1
20231023,135000,1352009290,9830,9820,9830,9820,281
20231023,134900,1349249630,9820,9820,9820,9820,123
20231023,134800,1348041770,9820,9820,9820,9820,52
20231023,134700,1347531130,9820,9830,9830,9820,286
20231023,134600,1344720010,9830,9830,9830,9830,117
20231023,134500,1343569900,9830,9830,9830,9830,50
20231023,134400,1343078400,9830,9820,9830,9820,712
20231023,134300,1336079840,9820,9820,9830,9820,822
20231023,134200,1328007720,9820,9830,9830,9820,75
20231023,134100,1327270850,9820,9830,9840,9820,94
20231023,134000,1326347080,9830,9830,9830,9830,0
20231023,133900,1326347080,9830,9840,9840,9830,213
20231023,133800,1324252310,9840,9820,9840,9820,2862
20231023,133700,1296095260,9820,9830,9830,9820,837
20231023,133600,1287867890,9830,9830,9830,9830,109
20231023,133500,1286796420,9830,9840,9840,9830,255
20231023,133400,1284287630,9840,9840,9840,9840,65
20231023,133300,1283648030,9840,9850,9850,9840,88
20231023,133200,1282782060,9840,9840,9840,9840,108
20231023,133100,1281719340,9840,9840,9840,9840,146
20231023,133000,1280282700,9840,9850,9850,9840,878
20231023,132900,1271640720,9850,9850,9850,9850,91
20231023,132800,1270744370,9850,9850,9850,9850,166
20231023,132700,1269109270,9860,9850,9860,9850,173
20231023,132600,1267404990,9850,9850,9850,9850,130
20231023,132500,1266124490,9850,9850,9850,9850,62
20231023,132400,1265513790,9860,9850,9860,9850,151
20231023,132300,1264025620,9850,9860,9860,9850,123
20231023,132200,1262813570,9850,9860,9860,9850,79
20231023,132100,1262034900,9870,9860,9870,9850,80
20231023,132000,1261246190,9860,9860,9860,9860,94
20231023,131900,1260319350,9850,9860,9860,9850,231
20231023,131800,1258042360,9860,9860,9860,9860,10
20231023,131700,1257943760,9860,9860,9860,9860,565
20231023,131600,1252372860,9860,9860,9870,9860,371
20231023,131500,1248714790,9860,9860,9860,9860,46
20231023,131400,1248261230,9860,9870,9870,9860,104
20231023,131300,1247235560,9870,9870,9870,9870,381
20231023,131200,1243475090,9860,9860,9860,9860,123
20231023,131100,1242262310,9870,9840,9870,9840,298
20231023,131000,1239325180,9830,9830,9840,9830,378
20231023,130900,1235607910,9840,9850,9850,9840,72
20231023,130800,1234899190,9840,9840,9840,9830,248
20231023,130700,1232460310,9840,9850,9850,9840,56
20231023,130600,1231909260,9830,9850,9850,9830,85
20231023,130500,1231073370,9840,9840,9840,9840,167
20231023,130400,1229430090,9840,9840,9840,9820,360
20231023,130300,1225888940,9840,9830,9840,9830,69
20231023,130200,1225210410,9830,9850,9850,9830,42
20231023,130100,1224797530,9850,9830,9850,9830,554
20231023,130000,1219344330,9820,9810,9820,9790,1635
20231023,125900,1203318980,9820,9820,9820,9820,233
20231023,125800,1201030920,9820,9820,9820,9820,41
20231023,125700,1200628300,9820,9820,9820,9820,228
20231023,125600,1198389340,9820,9820,9820,9820,37
20231023,125500,1198026000,9830,9820,9830,9820,134
20231023,125400,1196709300,9820,9840,9840,9820,1078
20231023,125300,1186102460,9850,9840,9850,9840,415
20231023,125200,1182018630,9840,9850,9850,9840,304
20231023,125100,1179027190,9850,9840,9850,9840,112
20231023,125000,1177924680,9850,9840,9850,9840,48
20231023,124900,1177452330,9840,9860,9860,9840,101
20231023,124800,1176457520,9840,9840,9840,9840,102
20231023,124700,1175453840,9860,9840,9860,9840,6
20231023,124600,1175394700,9850,9850,9870,9850,510
20231023,124500,1170366540,9850,9850,9850,9850,60
20231023,124400,1169775540,9850,9840,9850,9840,134
20231023,124300,1168456620,9840,9850,9850,9840,181
20231023,124200,1166674130,9850,9840,9850,9840,84
20231023,124100,1165847140,9840,9850,9850,9840,1547
20231023,124000,1150609900,9860,9850,9860,9850,100
20231023,123900,1149624570,9850,9850,9850,9850,84
20231023,123800,1148797170,9850,9860,9860,9850,227
20231023,123700,1146559210,9840,9850,9850,9840,157
20231023,123600,1145013890,9840,9840,9840,9840,0
20231023,123500,1145013890,9840,9850,9860,9840,672
20231023,123400,1138393460,9850,9860,9860,9850,57
20231023,123300,1137831990,9850,9850,9850,9850,73
20231023,123200,1137112940,9860,9860,9860,9860,0
20231023,123100,1137112940,9860,9860,9860,9860,190
20231023,123000,1135239540,9860,9860,9860,9860,93
20231023,122900,1134322560,9860,9840,9880,9840,639
20231023,122800,1128024010,9840,9840,9840,9840,1
20231023,122700,1128014170,9810,9840,9840,9810,3436
20231023,122600,1094256900,9850,9850,9850,9850,2
20231023,122500,1094237200,9850,9820,9850,9820,329
20231023,122400,1090999400,9820,9840,9840,9820,299
20231023,122300,1088058780,9840,9840,9840,9840,32
20231023,122200,1087743900,9840,9850,9850,9840,262
20231023,122100,1085163980,9860,9850,9860,9850,90
20231023,122000,1084276980,9850,9860,9860,9850,2
20231023,121900,1084257270,9860,9860,9860,9860,207
20231023,121800,1082216250,9860,9860,9860,9860,207
20231023,121700,1080175230,9860,9860,9870,9860,439
20231023,121600,1075846680,9860,9860,9860,9860,67
20231023,121500,1075186060,9880,9860,9880,9860,114
20231023,121400,1074061420,9860,9890,9890,9860,673
20231023,121300,1067409140,9870,9840,9880,9840,2635
20231023,121200,1041444920,9840,9840,9840,9830,423
20231023,121100,1037283070,9840,9830,9840,9830,80
20231023,121000,1036496570,9830,9830,9830,9830,31
20231023,120900,1036191840,9840,9850,9850,9840,390
20231023,120800,1032351240,9840,9840,9840,9840,110
20231023,120700,1031268840,9840,9840,9840,9840,116
20231023,120600,1030127400,9840,9840,9840,9840,222
20231023,120500,1027942920,9830,9830,9830,9830,90
20231023,120400,1027058220,9830,9850,9850,9830,385
20231023,120300,1023269780,9840,9810,9840,9810,535
20231023,120200,1018009160,9810,9820,9820,9800,127
20231023,120100,1016764350,9820,9810,9820,9810,150
20231023,120000,1015292620,9790,9800,9800,9790,140
20231023,115900,1013921350,9810,9810,9810,9810,0
20231023,115800,1013921350,9810,9790,9810,9790,156
20231023,115700,1012392640,9800,9800,9800,9790,64
20231023,115600,1011765700,9790,9790,9800,9790,117
20231023,115500,1010620260,9800,9790,9800,9790,46
20231023,115400,1010169580,9790,9800,9800,9780,476
20231023,115300,1005507030,9800,9790,9800,9790,68
20231023,115200,1004841010,9780,9770,9780,9770,209
20231023,115100,1002798870,9760,9770,9770,9760,326
20231023,115000,999614330,9770,9770,9770,9770,0
20231023,114900,999614330,9770,9790,9790,9760,118
20231023,114800,998461520,9790,9770,9790,9770,677
20231023,114700,991843910,9770,9770,9770,9770,271
20231023,114600,989196240,9770,9770,9770,9770,105
20231023,114500,988170390,9770,9780,9780,9770,38
20231023,114400,987799080,9770,9770,9770,9770,97
20231023,114300,986851390,9770,9760,9780,9760,472
20231023,114200,982240430,9760,9760,9760,9760,39
20231023,114100,981859790,9760,9770,9770,9760,33
20231023,114000,981537700,9760,9760,9760,9760,135
20231023,113900,980220100,9760,9780,9780,9760,1442
20231023,113800,966133920,9780,9780,9780,9770,1201
20231023,113700,954396710,9780,9780,9780,9770,144
20231023,113600,952988810,9780,9780,9780,9780,21
20231023,113500,952783430,9780,9780,9780,9770,162
20231023,113400,951199760,9780,9790,9790,9770,141
20231023,113300,949820560,9790,9780,9790,9770,1152
20231023,113200,938563150,9780,9780,9780,9780,210
20231023,113100,936509350,9780,9780,9780,9780,114
20231023,113000,935394430,9780,9780,9780,9780,79
20231023,112900,934621810,9770,9780,9790,9770,476
20231023,112800,929966110,9790,9790,9790,9790,25
20231023,112700,929721360,9780,9780,9790,9780,222
20231023,112600,927550190,9790,9780,9790,9780,101
20231023,112500,926562390,9780,9780,9780,9780,0
20231023,112400,926562390,9780,9790,9790,9780,159
20231023,112300,925006950,9790,9790,9790,9790,67
20231023,112200,924351020,9790,9790,9790,9790,83
20231023,112100,923538450,9790,9790,9790,9790,166
20231023,112000,921913310,9790,9790,9790,9790,183
20231023,111900,920121740,9780,9780,9780,9780,153
20231023,111800,918625400,9780,9790,9790,9780,270
20231023,111700,915983980,9780,9780,9780,9770,175
20231023,111600,914272910,9790,9810,9810,9790,1270
20231023,111500,901831040,9800,9800,9800,9800,249
20231023,111400,899390840,9800,9810,9810,9800,140
20231023,111300,898018440,9810,9810,9810,9810,490
20231023,111200,893211540,9810,9810,9810,9810,142
20231023,111100,891818520,9820,9820,9820,9820,73
20231023,111000,891101660,9810,9810,9810,9810,183
20231023,110900,889306430,9810,9820,9820,9810,73
20231023,110800,888590070,9810,9820,9820,9810,35
20231023,110700,888246700,9820,9820,9820,9820,202
20231023,110600,886263060,9820,9810,9820,9810,153
20231023,110500,884761080,9820,9810,9820,9810,278
20231023,110400,882031390,9820,9830,9830,9820,349
20231023,110300,878603850,9830,9830,9830,9830,42
20231023,110200,878190990,9820,9800,9840,9800,732
20231023,110100,870999760,9820,9810,9820,9810,1015
20231023,110000,861040000,9820,9820,9820,9820,79
20231023,105900,860264220,9820,9820,9820,9820,183
20231023,105800,858467160,9830,9840,9840,9830,127
20231023,105700,857217620,9840,9840,9840,9840,42
20231023,105600,856804340,9840,9850,9850,9840,614
20231023,105500,850756700,9860,9880,9880,9860,928
20231023,105400,841603540,9880,9880,9880,9880,176
20231023,105300,839864660,9880,9890,9890,9880,175
20231023,105200,838134800,9890,9880,9890,9880,597
20231023,105100,832235910,9890,9890,9890,9890,766
20231023,105000,824660170,9890,9900,9900,9890,26
20231023,104900,824403020,9900,9910,9910,9900,548
20231023,104800,818977590,9910,9900,9910,9900,324
20231023,104700,815767150,9900,9900,9900,9900,0
20231023,104600,815767150,9900,9900,9900,9900,0
20231023,104500,815767150,9900,9890,9900,9890,101
20231023,104400,814767520,9920,9910,9920,9910,259
20231023,104300,812200150,9910,9900,9910,9890,209
20231023,104200,810131280,9900,9900,9900,9900,0
20231023,104100,810131280,9900,9900,9910,9890,291
20231023,104000,807250460,9890,9910,9920,9890,423
20231023,103900,803059440,9910,9920,9920,9890,1609
20231023,103800,787109110,9930,9940,9950,9930,501
20231023,103700,782129170,9940,9940,9950,9940,2424
20231023,103600,758028470,9930,9900,9930,9900,776
20231023,103500,750329790,9910,9910,9910,9910,84
20231023,103400,749497350,9900,9900,9900,9900,96
20231023,103300,748546950,9900,9900,9900,9900,171
20231023,103200,746854050,9900,9900,9900,9900,323
20231023,103100,743656350,9890,9890,9890,9890,5
20231023,103000,743606900,9900,9900,9900,9900,2
20231023,102900,743587100,9900,9920,9920,9900,2152
20231023,102800,722255350,9920,9910,9920,9910,240
20231023,102700,719876930,9910,9910,9910,9910,96
20231023,102600,718925570,9910,9910,9910,9910,1
20231023,102500,718915660,9910,9900,9910,9900,467
20231023,102400,714292350,9890,9900,9900,9890,83
20231023,102300,713471250,9890,9890,9890,9890,50
20231023,102200,712976750,9900,9900,9900,9900,0
20231023,102100,712976750,9900,9900,9900,9900,788
20231023,102000,705175550,9900,9890,9900,9890,313
20231023,101900,702079930,9890,9880,9890,9880,638
20231023,101800,695776480,9880,9860,9880,9860,1549
20231023,101700,680495860,9850,9850,9850,9850,23
20231023,101600,680269310,9830,9830,9830,9830,71
20231023,101500,679571380,9830,9830,9830,9830,100
20231023,101400,678588380,9820,9820,9820,9820,93
20231023,101300,677675120,9820,9820,9820,9820,41
20231023,101200,677272500,9810,9810,9810,9810,1
20231023,101100,677262690,9810,9830,9830,9810,1495
20231023,101000,662584940,9840,9840,9840,9840,1
20231023,100900,662575100,9840,9850,9850,9840,437
20231023,100800,658271300,9850,9850,9850,9850,0
20231023,100700,658271300,9850,9850,9850,9840,757
20231023,100600,650816050,9860,9860,9860,9860,504
20231023,100500,645846610,9860,9860,9860,9860,75
20231023,100400,645107110,9850,9860,9860,9850,66
20231023,100300,644456370,9860,9870,9870,9850,138
20231023,100200,643096200,9870,9850,9870,9850,1017
20231023,100100,633068830,9860,9860,9860,9850,90
20231023,100000,632181510,9860,9860,9860,9860,48
20231023,095900,631708230,9860,9860,9860,9860,0
20231023,095800,631708230,9860,9860,9860,9860,208
20231023,095700,629657350,9860,9860,9860,9860,96
20231023,095600,628710790,9860,9850,9860,9850,24
20231023,095500,628474160,9860,9860,9860,9860,10
20231023,095400,628375560,9860,9860,9860,9860,150
20231023,095300,626896560,9860,9870,9870,9860,61
20231023,095200,626294500,9870,9870,9870,9860,366
20231023,095100,622684130,9880,9860,9880,9860,3
20231023,095000,622654510,9880,9850,9880,9850,3274
20231023,094900,590399820,9850,9850,9850,9840,6
20231023,094800,590340730,9840,9840,9840,9830,1161
20231023,094700,578916590,9840,9830,9840,9830,36
20231023,094600,578562360,9830,9820,9830,9820,550
20231023,094500,573158170,9820,9810,9820,9810,155
20231023,094400,571636500,9810,9820,9830,9810,603
20231023,094300,565718650,9830,9830,9830,9830,27
20231023,094200,565453240,9820,9840,9840,9820,87
20231023,094100,564598170,9830,9840,9840,9830,82
20231023,094000,563791820,9830,9820,9830,9820,686
20231023,093900,557048450,9830,9820,9830,9820,323
20231023,093800,553876360,9820,9820,9830,9820,802
20231023,093700,546000440,9820,9820,9830,9820,790
20231023,093600,538241880,9840,9820,9840,9820,1192
20231023,093500,526523720,9820,9830,9830,9820,243
20231023,093400,524137390,9820,9820,9820,9820,482
20231023,093300,519404150,9820,9840,9840,9820,262
20231023,093200,516830550,9850,9850,9860,9840,1776
20231023,093100,499351910,9850,9850,9870,9850,1061
20231023,093000,488896060,9850,9810,9850,9810,2134
20231023,092900,467922230,9810,9790,9820,9790,1653
20231023,092800,451721290,9800,9800,9800,9800,149
20231023,092700,450261090,9810,9800,9810,9800,497
20231023,092600,445390480,9800,9780,9800,9770,913
20231023,092500,436452440,9780,9780,9780,9780,2
20231023,092400,436432880,9760,9750,9780,9750,992
20231023,092300,426744290,9750,9770,9770,9750,3774
20231023,092200,389908980,9770,9770,9780,9770,899
20231023,092100,381124400,9790,9780,9790,9770,201
20231023,092000,379159740,9790,9750,9790,9740,3491
20231023,091900,345066050,9770,9770,9770,9770,55
20231023,091800,344528700,9770,9770,9780,9750,3108
20231023,091700,314194650,9760,9770,9770,9760,261
20231023,091600,311645710,9760,9800,9800,9760,2513
20231023,091500,287058090,9810,9850,9860,9810,606
20231023,091400,281104370,9870,9900,9900,9870,3762
20231023,091300,243927300,9900,9890,9900,9880,6
20231023,091200,243867960,9900,9900,9900,9880,1094
20231023,091100,233051260,9900,9900,9910,9880,2687
20231023,091000,206443540,9900,9830,9900,9830,7043
20231023,090900,137012290,9830,9810,9830,9810,1051
20231023,090800,126693850,9810,9810,9810,9790,509
20231023,090700,121705850,9820,9830,9840,9820,1096
20231023,090600,110933590,9820,9780,9820,9780,1309
20231023,090500,98105920,9800,9810,9810,9790,1226
20231023,090400,86094260,9830,9820,9830,9810,607
20231023,090300,80138730,9830,9850,9850,9820,2016
20231023,090200,60311690,9850,9850,9860,9850,635
20231023,090100,54055040,9860,9820,9860,9820,2091
20231023,090000,33473110,9810,9780,9810,9770,3416