KissMeData/005160/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184100,623846770,4805,4805,4805,4805,1024
20231024,184000,623846770,4805,4805,4805,4805,0
20231024,183900,623846770,4805,4805,4805,4805,0
20231024,183800,623846770,4805,4805,4805,4805,0
20231024,183700,623846770,4805,4805,4805,4805,0
20231024,183600,623846770,4805,4805,4805,4805,0
20231024,183500,623846770,4805,4805,4805,4805,0
20231024,183400,623846770,4805,4805,4805,4805,0
20231024,183300,623846770,4805,4805,4805,4805,0
20231024,183200,623846770,4805,4805,4805,4805,0
20231024,183100,623846770,4805,4805,4805,4805,0
20231024,183000,623846770,4805,4805,4805,4805,0
20231024,182900,623846770,4805,4805,4805,4805,0
20231024,182800,623846770,4805,4805,4805,4805,0
20231024,182700,623846770,4805,4805,4805,4805,0
20231024,182600,623846770,4805,4805,4805,4805,0
20231024,182500,623846770,4805,4805,4805,4805,0
20231024,182400,623846770,4805,4805,4805,4805,0
20231024,182300,623846770,4805,4805,4805,4805,0
20231024,182200,623846770,4805,4805,4805,4805,0
20231024,182100,623846770,4805,4805,4805,4805,0
20231024,182000,623846770,4805,4805,4805,4805,0
20231024,181900,623846770,4805,4805,4805,4805,0
20231024,181800,623846770,4805,4805,4805,4805,0
20231024,181700,623846770,4805,4805,4805,4805,0
20231024,181600,623846770,4805,4805,4805,4805,0
20231024,181500,623846770,4805,4805,4805,4805,0
20231024,181400,623846770,4805,4805,4805,4805,0
20231024,181300,623846770,4805,4805,4805,4805,0
20231024,181200,623846770,4805,4805,4805,4805,0
20231024,181100,623846770,4805,4805,4805,4805,1024
20231024,181000,623846770,4805,4805,4805,4805,0
20231024,180900,623846770,4805,4805,4805,4805,0
20231024,180800,623846770,4805,4805,4805,4805,0
20231024,180700,623846770,4805,4805,4805,4805,0
20231024,180600,623846770,4805,4805,4805,4805,0
20231024,180500,623846770,4805,4805,4805,4805,0
20231024,180400,623846770,4805,4805,4805,4805,0
20231024,180300,623846770,4805,4805,4805,4805,0
20231024,180200,623846770,4805,4805,4805,4805,0
20231024,180100,623846770,4805,4805,4805,4805,0
20231024,180000,623846770,4805,4805,4805,4805,0
20231024,175900,623846770,4805,4805,4805,4805,0
20231024,175800,623846770,4805,4805,4805,4805,0
20231024,175700,623846770,4805,4805,4805,4805,0
20231024,175600,623846770,4805,4805,4805,4805,0
20231024,175500,623846770,4805,4805,4805,4805,0
20231024,175400,623846770,4805,4805,4805,4805,0
20231024,175300,623846770,4805,4805,4805,4805,0
20231024,175200,623846770,4805,4805,4805,4805,0
20231024,175100,623846770,4805,4805,4805,4805,0
20231024,175000,623846770,4805,4805,4805,4805,0
20231024,174900,623846770,4805,4805,4805,4805,0
20231024,174800,623846770,4805,4805,4805,4805,0
20231024,174700,623846770,4805,4805,4805,4805,0
20231024,174600,623846770,4805,4805,4805,4805,0
20231024,174500,623846770,4805,4805,4805,4805,0
20231024,174400,623846770,4805,4805,4805,4805,0
20231024,174300,623846770,4805,4805,4805,4805,0
20231024,174200,623846770,4805,4805,4805,4805,0
20231024,174100,623846770,4805,4805,4805,4805,1024
20231024,174000,623846770,4805,4805,4805,4805,0
20231024,173900,623846770,4805,4805,4805,4805,0
20231024,173800,623846770,4805,4805,4805,4805,0
20231024,173700,623846770,4805,4805,4805,4805,0
20231024,173600,623846770,4805,4805,4805,4805,0
20231024,173500,623846770,4805,4805,4805,4805,0
20231024,173400,623846770,4805,4805,4805,4805,0
20231024,173300,623846770,4805,4805,4805,4805,0
20231024,173200,623846770,4805,4805,4805,4805,0
20231024,173100,623846770,4805,4805,4805,4805,0
20231024,173000,623846770,4805,4805,4805,4805,0
20231024,172900,623846770,4805,4805,4805,4805,0
20231024,172800,623846770,4805,4805,4805,4805,0
20231024,172700,623846770,4805,4805,4805,4805,0
20231024,172600,623846770,4805,4805,4805,4805,0
20231024,172500,623846770,4805,4805,4805,4805,0
20231024,172400,623846770,4805,4805,4805,4805,0
20231024,172300,623846770,4805,4805,4805,4805,0
20231024,172200,623846770,4805,4805,4805,4805,0
20231024,172100,623846770,4805,4805,4805,4805,0
20231024,172000,623846770,4805,4805,4805,4805,0
20231024,171900,623846770,4805,4805,4805,4805,0
20231024,171800,623846770,4805,4805,4805,4805,0
20231024,171700,623846770,4805,4805,4805,4805,0
20231024,171600,623846770,4805,4805,4805,4805,0
20231024,171500,623846770,4805,4805,4805,4805,0
20231024,171400,623846770,4805,4805,4805,4805,0
20231024,171300,623846770,4805,4805,4805,4805,0
20231024,171200,623846770,4805,4805,4805,4805,0
20231024,171100,623846770,4805,4805,4805,4805,1024
20231024,171000,623846770,4805,4805,4805,4805,0
20231024,170900,623846770,4805,4805,4805,4805,0
20231024,170800,623846770,4805,4805,4805,4805,0
20231024,170700,623846770,4805,4805,4805,4805,0
20231024,170600,623846770,4805,4805,4805,4805,0
20231024,170500,623846770,4805,4805,4805,4805,0
20231024,170400,623846770,4805,4805,4805,4805,0
20231024,170300,623846770,4805,4805,4805,4805,0
20231024,170200,623846770,4805,4805,4805,4805,0
20231024,170100,623846770,4805,4805,4805,4805,0
20231024,170000,623846770,4805,4805,4805,4805,0
20231024,165900,623846770,4805,4805,4805,4805,0
20231024,165800,623846770,4805,4805,4805,4805,0
20231024,165700,623846770,4805,4805,4805,4805,0
20231024,165600,623846770,4805,4805,4805,4805,0
20231024,165500,623846770,4805,4805,4805,4805,0
20231024,165400,623846770,4805,4805,4805,4805,0
20231024,165300,623846770,4805,4805,4805,4805,0
20231024,165200,623846770,4805,4805,4805,4805,0
20231024,165100,623846770,4805,4805,4805,4805,0
20231024,165000,623846770,4805,4805,4805,4805,0
20231024,164900,623846770,4805,4805,4805,4805,0
20231024,164800,623846770,4805,4805,4805,4805,0
20231024,164700,623846770,4805,4805,4805,4805,0
20231024,164600,623846770,4805,4805,4805,4805,0
20231024,164500,623846770,4805,4805,4805,4805,0
20231024,164400,623846770,4805,4805,4805,4805,0
20231024,164300,623846770,4805,4805,4805,4805,0
20231024,164200,623846770,4805,4805,4805,4805,0
20231024,164100,623846770,4805,4805,4805,4805,1024
20231024,164000,623846770,4805,4805,4805,4805,0
20231024,163900,623846770,4805,4805,4805,4805,0
20231024,163800,623846770,4805,4805,4805,4805,0
20231024,163700,623846770,4805,4805,4805,4805,0
20231024,163600,623846770,4805,4805,4805,4805,0
20231024,163500,623846770,4805,4805,4805,4805,0
20231024,163400,623846770,4805,4805,4805,4805,0
20231024,163300,623846770,4805,4805,4805,4805,0
20231024,163200,623846770,4805,4805,4805,4805,0
20231024,163100,623846770,4805,4805,4805,4805,0
20231024,163000,623846770,4805,4805,4805,4805,0
20231024,162900,623846770,4805,4805,4805,4805,0
20231024,162800,623846770,4805,4805,4805,4805,0
20231024,162700,623846770,4805,4805,4805,4805,0
20231024,162600,623846770,4805,4805,4805,4805,0
20231024,162500,623846770,4805,4805,4805,4805,0
20231024,162400,623846770,4805,4805,4805,4805,0
20231024,162300,623846770,4805,4805,4805,4805,0
20231024,162200,623846770,4805,4805,4805,4805,0
20231024,162100,623846770,4805,4805,4805,4805,0
20231024,162000,623846770,4805,4805,4805,4805,0
20231024,161900,623846770,4805,4805,4805,4805,0
20231024,161800,623846770,4805,4805,4805,4805,0
20231024,161700,623846770,4805,4805,4805,4805,0
20231024,161600,623846770,4805,4805,4805,4805,0
20231024,161500,623846770,4805,4805,4805,4805,0
20231024,161400,623846770,4805,4805,4805,4805,0
20231024,161300,623846770,4805,4805,4805,4805,0
20231024,161200,623846770,4805,4805,4805,4805,0
20231024,161100,623846770,4805,4805,4805,4805,1024
20231024,161000,623846770,4805,4805,4805,4805,0
20231024,160900,623846770,4805,4805,4805,4805,0
20231024,160800,623846770,4805,4805,4805,4805,0
20231024,160700,623846770,4805,4805,4805,4805,0
20231024,160600,623846770,4805,4805,4805,4805,0
20231024,160500,623846770,4805,4805,4805,4805,0
20231024,160400,623846770,4805,4805,4805,4805,0
20231024,160300,623846770,4805,4805,4805,4805,0
20231024,160200,623846770,4805,4805,4805,4805,0
20231024,160100,623846770,4805,4805,4805,4805,0
20231024,160000,623846770,4805,4805,4805,4805,0
20231024,155900,623846770,4805,4805,4805,4805,0
20231024,155800,623846770,4805,4805,4805,4805,0
20231024,155700,623846770,4805,4805,4805,4805,0
20231024,155600,623846770,4805,4805,4805,4805,0
20231024,155500,623846770,4805,4805,4805,4805,0
20231024,155400,623846770,4805,4805,4805,4805,0
20231024,155300,623846770,4805,4805,4805,4805,0
20231024,155200,623846770,4805,4805,4805,4805,0
20231024,155100,623846770,4805,4805,4805,4805,0
20231024,155000,623846770,4805,4805,4805,4805,0
20231024,154900,623846770,4805,4805,4805,4805,0
20231024,154800,623846770,4805,4805,4805,4805,0
20231024,154700,623846770,4805,4805,4805,4805,0
20231024,154600,623846770,4805,4805,4805,4805,0
20231024,154500,623846770,4805,4805,4805,4805,0
20231024,154400,623846770,4805,4805,4805,4805,0
20231024,154300,623846770,4805,4805,4805,4805,0
20231024,154200,623846770,4805,4805,4805,4805,0
20231024,154100,623846770,4805,4805,4805,4805,1024
20231024,154000,623846770,4805,4805,4805,4805,0
20231024,153900,623846770,4805,4805,4805,4805,0
20231024,153800,623846770,4805,4805,4805,4805,0
20231024,153700,623846770,4805,4805,4805,4805,0
20231024,153600,623846770,4805,4805,4805,4805,0
20231024,153500,623846770,4805,4805,4805,4805,0
20231024,153400,623846770,4805,4805,4805,4805,0
20231024,153300,623846770,4805,4805,4805,4805,0
20231024,153200,623846770,4805,4805,4805,4805,0
20231024,153100,623846770,4805,4805,4805,4805,0
20231024,153000,623846770,4805,4805,4805,4805,1024
20231024,152900,618926450,4805,4805,4805,4805,0
20231024,152800,618926450,4805,4805,4805,4805,0
20231024,152700,618926450,4805,4805,4805,4805,0
20231024,152600,618926450,4805,4805,4805,4805,0
20231024,152500,618926450,4805,4805,4805,4805,0
20231024,152400,618926450,4805,4805,4805,4805,0
20231024,152300,618926450,4805,4805,4805,4805,0
20231024,152200,618926450,4805,4805,4805,4805,0
20231024,152100,618926450,4805,4805,4805,4805,0
20231024,152000,618926450,4805,4805,4805,4805,0
20231024,151900,618926450,4805,4785,4805,4785,276
20231024,151800,617603960,4805,4805,4805,4805,0
20231024,151700,617603960,4805,4785,4805,4785,783
20231024,151600,613853680,4790,4805,4805,4790,1317
20231024,151500,607531995,4810,4815,4815,4810,373
20231024,151400,605737515,4810,4810,4810,4810,5
20231024,151300,605713465,4810,4805,4810,4805,124
20231024,151200,605117310,4815,4815,4815,4815,213
20231024,151100,604091715,4810,4805,4810,4805,411
20231024,151000,602115710,4800,4800,4800,4800,6
20231024,150900,602086910,4800,4800,4800,4800,101
20231024,150800,601602110,4795,4795,4795,4795,82
20231024,150700,601208920,4800,4800,4800,4800,0
20231024,150600,601208920,4800,4800,4800,4800,376
20231024,150500,599404120,4790,4790,4790,4790,0
20231024,150400,599404120,4790,4800,4800,4790,1004
20231024,150300,594594920,4805,4805,4805,4805,0
20231024,150200,594594920,4805,4805,4805,4805,0
20231024,150100,594594920,4805,4780,4805,4780,158
20231024,150000,593836160,4800,4800,4800,4800,303
20231024,145900,592381760,4800,4800,4800,4800,0
20231024,145800,592381760,4800,4785,4800,4785,1308
20231024,145700,586112020,4770,4770,4770,4770,72
20231024,145600,585768580,4790,4790,4790,4790,1
20231024,145500,585763790,4790,4790,4790,4790,0
20231024,145400,585763790,4790,4790,4790,4790,0
20231024,145300,585763790,4790,4795,4795,4790,858
20231024,145200,581653945,4795,4795,4795,4795,72
20231024,145100,581308705,4800,4800,4800,4800,80
20231024,145000,580924705,4800,4800,4800,4800,10
20231024,144900,580876705,4800,4800,4800,4800,0
20231024,144800,580876705,4800,4800,4800,4800,0
20231024,144700,580876705,4800,4800,4800,4800,2
20231024,144600,580867105,4800,4800,4800,4800,8
20231024,144500,580828705,4805,4805,4805,4805,0
20231024,144400,580828705,4805,4805,4805,4805,229
20231024,144300,579728360,4805,4800,4805,4800,403
20231024,144200,577793355,4800,4800,4800,4800,400
20231024,144100,575873355,4800,4795,4800,4795,681
20231024,144000,572606100,4795,4795,4795,4795,328
20231024,143900,571033340,4795,4765,4795,4765,526
20231024,143800,568522030,4800,4800,4800,4800,436
20231024,143700,566429230,4810,4795,4810,4795,2931
20231024,143600,552356710,4800,4800,4800,4800,0
20231024,143500,552356710,4800,4790,4800,4790,6615
20231024,143400,520628770,4790,4790,4790,4790,0
20231024,143300,520628770,4790,4790,4790,4790,0
20231024,143200,520628770,4790,4790,4790,4790,0
20231024,143100,520628770,4790,4790,4790,4790,571
20231024,143000,517893680,4790,4770,4790,4770,1409
20231024,142900,511148735,4770,4780,4780,4770,381
20231024,142800,509328365,4795,4795,4795,4795,111
20231024,142700,508796120,4795,4785,4795,4785,1566
20231024,142600,501291175,4785,4785,4785,4785,68
20231024,142500,500965795,4785,4785,4785,4785,0
20231024,142400,500965795,4785,4780,4785,4780,30
20231024,142300,500822295,4785,4780,4785,4780,100
20231024,142200,500344045,4785,4775,4785,4775,796
20231024,142100,496540635,4770,4770,4770,4770,120
20231024,142000,495968235,4770,4765,4770,4760,948
20231024,141900,491452250,4765,4760,4765,4760,354
20231024,141800,489765450,4760,4760,4760,4760,2
20231024,141700,489755930,4760,4760,4760,4760,2
20231024,141600,489746410,4765,4765,4765,4765,354
20231024,141500,488059600,4765,4765,4765,4765,1
20231024,141400,488054835,4765,4765,4765,4765,0
20231024,141300,488054835,4765,4765,4765,4765,3
20231024,141200,488040540,4765,4765,4765,4765,4
20231024,141100,488021480,4750,4750,4750,4750,0
20231024,141000,488021480,4750,4750,4750,4750,53
20231024,140900,487769730,4755,4755,4765,4755,612
20231024,140800,484856945,4755,4755,4755,4755,1
20231024,140700,484852190,4755,4755,4755,4755,18
20231024,140600,484766600,4755,4750,4755,4750,70
20231024,140500,484433755,4750,4750,4750,4750,0
20231024,140400,484433755,4750,4755,4755,4750,437
20231024,140300,482356025,4750,4750,4750,4750,122
20231024,140200,481776525,4745,4745,4745,4745,0
20231024,140100,481776525,4745,4745,4745,4745,63
20231024,140000,481477590,4745,4745,4745,4745,127
20231024,135900,480874975,4745,4745,4745,4745,47
20231024,135800,480651960,4745,4745,4745,4745,64
20231024,135700,480348280,4745,4745,4745,4745,5
20231024,135600,480324555,4745,4740,4745,4740,197
20231024,135500,479390690,4740,4730,4740,4730,342
20231024,135400,477771610,4735,4730,4735,4730,1050
20231024,135300,472804990,4725,4725,4725,4725,0
20231024,135200,472804990,4725,4725,4725,4725,200
20231024,135100,471859990,4725,4725,4725,4725,0
20231024,135000,471859990,4725,4725,4725,4725,77
20231024,134900,471496165,4725,4725,4725,4725,0
20231024,134800,471496165,4725,4725,4725,4725,0
20231024,134700,471496165,4725,4725,4725,4725,72
20231024,134600,471155965,4725,4725,4725,4725,0
20231024,134500,471155965,4725,4725,4725,4725,9
20231024,134400,471113440,4730,4730,4730,4730,0
20231024,134300,471113440,4730,4730,4730,4730,75
20231024,134200,470758690,4730,4725,4730,4725,22
20231024,134100,470654735,4730,4730,4730,4730,0
20231024,134000,470654735,4730,4730,4730,4730,0
20231024,133900,470654735,4730,4730,4730,4730,0
20231024,133800,470654735,4730,4730,4730,4730,1
20231024,133700,470650005,4720,4710,4725,4710,787
20231024,133600,466936525,4715,4715,4715,4715,0
20231024,133500,466936525,4715,4715,4715,4715,0
20231024,133400,466936525,4715,4715,4715,4715,0
20231024,133300,466936525,4715,4715,4715,4715,72
20231024,133200,466597045,4715,4715,4715,4715,0
20231024,133100,466597045,4715,4715,4715,4715,107
20231024,133000,466092540,4715,4715,4715,4715,67
20231024,132900,465776635,4720,4720,4720,4720,10
20231024,132800,465729435,4715,4715,4715,4715,0
20231024,132700,465729435,4715,4715,4715,4715,0
20231024,132600,465729435,4715,4715,4715,4715,0
20231024,132500,465729435,4715,4715,4715,4715,171
20231024,132400,464923170,4700,4700,4710,4700,1179
20231024,132300,459376240,4685,4685,4685,4685,0
20231024,132200,459376240,4685,4685,4685,4685,0
20231024,132100,459376240,4685,4685,4685,4685,0
20231024,132000,459376240,4685,4695,4695,4685,1219
20231024,131900,453653825,4695,4700,4700,4695,1000
20231024,131800,448958460,4715,4715,4715,4715,1
20231024,131700,448953745,4720,4710,4720,4710,507
20231024,131600,446565705,4700,4720,4720,4700,1051
20231024,131500,441619920,4715,4715,4715,4700,2047
20231024,131400,431992405,4715,4715,4715,4715,0
20231024,131300,431992405,4715,4715,4715,4715,57
20231024,131200,431723650,4710,4710,4710,4710,100
20231024,131100,431252650,4715,4715,4715,4715,17
20231024,131000,431172495,4715,4715,4715,4715,74
20231024,130900,430823585,4710,4710,4710,4710,0
20231024,130800,430823585,4710,4710,4710,4710,63
20231024,130700,430526855,4705,4705,4705,4705,143
20231024,130600,429854040,4705,4705,4705,4705,0
20231024,130500,429854040,4705,4710,4710,4705,12
20231024,130400,429797530,4705,4705,4705,4705,12
20231024,130300,429741070,4705,4700,4705,4700,576
20231024,130200,427033855,4700,4700,4700,4700,15
20231024,130100,426963355,4700,4700,4700,4700,0
20231024,130000,426963355,4700,4700,4700,4700,65
20231024,125900,426657855,4695,4695,4695,4695,0
20231024,125800,426657855,4695,4695,4695,4695,0
20231024,125700,426657855,4695,4695,4695,4695,46
20231024,125600,426441885,4690,4690,4690,4690,0
20231024,125500,426441885,4690,4690,4690,4690,100
20231024,125400,425972885,4700,4700,4700,4700,0
20231024,125300,425972885,4700,4700,4700,4700,70
20231024,125200,425643885,4700,4700,4700,4700,5
20231024,125100,425620385,4700,4700,4700,4700,0
20231024,125000,425620385,4700,4700,4700,4700,0
20231024,124900,425620385,4700,4700,4700,4700,137
20231024,124800,424976485,4700,4700,4700,4700,0
20231024,124700,424976485,4700,4700,4700,4700,0
20231024,124600,424976485,4700,4700,4700,4700,0
20231024,124500,424976485,4700,4700,4700,4700,2
20231024,124400,424967085,4700,4690,4700,4690,356
20231024,124300,423294910,4685,4685,4685,4685,1
20231024,124200,423290225,4690,4690,4690,4690,5
20231024,124100,423266775,4690,4690,4690,4690,50
20231024,124000,423032275,4690,4690,4690,4690,75
20231024,123900,422680525,4685,4685,4685,4685,0
20231024,123800,422680525,4685,4685,4685,4685,0
20231024,123700,422680525,4685,4685,4685,4685,5
20231024,123600,422657100,4685,4685,4685,4685,0
20231024,123500,422657100,4685,4685,4685,4685,62
20231024,123400,422366630,4675,4675,4675,4675,29
20231024,123300,422231055,4675,4675,4675,4675,0
20231024,123200,422231055,4675,4675,4675,4675,0
20231024,123100,422231055,4675,4675,4675,4675,0
20231024,123000,422231055,4675,4675,4675,4675,10
20231024,122900,422184305,4675,4675,4675,4675,0
20231024,122800,422184305,4675,4675,4675,4675,620
20231024,122700,419285805,4690,4690,4690,4690,204
20231024,122600,418329045,4680,4680,4680,4680,0
20231024,122500,418329045,4680,4680,4680,4680,0
20231024,122400,418329045,4680,4675,4680,4675,1245
20231024,122300,412503365,4670,4660,4670,4660,884
20231024,122200,408383305,4660,4660,4660,4660,5
20231024,122100,408360005,4670,4670,4670,4670,76
20231024,122000,408005085,4670,4670,4670,4670,0
20231024,121900,408005085,4670,4670,4670,4670,65
20231024,121800,407701535,4665,4660,4665,4660,63
20231024,121700,407407645,4660,4660,4660,4660,20
20231024,121600,407314445,4660,4660,4660,4660,0
20231024,121500,407314445,4660,4660,4660,4660,1047
20231024,121400,402435425,4655,4655,4655,4655,0
20231024,121300,402435425,4655,4655,4655,4655,0
20231024,121200,402435425,4655,4650,4655,4650,143
20231024,121100,401770070,4640,4640,4640,4640,500
20231024,121000,399450070,4635,4635,4635,4635,62
20231024,120900,399162700,4635,4635,4635,4635,62
20231024,120800,398875330,4630,4630,4630,4630,0
20231024,120700,398875330,4630,4630,4630,4630,0
20231024,120600,398875330,4630,4630,4630,4630,1
20231024,120500,398870700,4630,4630,4630,4630,1
20231024,120400,398866070,4620,4620,4620,4620,0
20231024,120300,398866070,4620,4620,4620,4620,0
20231024,120200,398866070,4620,4630,4630,4620,45
20231024,120100,398657740,4640,4640,4640,4640,0
20231024,120000,398657740,4640,4640,4640,4640,0
20231024,115900,398657740,4640,4640,4640,4640,0
20231024,115800,398657740,4640,4650,4650,4640,1399
20231024,115700,392165210,4650,4650,4650,4650,0
20231024,115600,392165210,4650,4650,4650,4650,0
20231024,115500,392165210,4650,4650,4650,4650,0
20231024,115400,392165210,4650,4650,4650,4650,0
20231024,115300,392165210,4650,4640,4650,4640,14
20231024,115200,392100130,4650,4655,4655,4650,108
20231024,115100,391597890,4660,4660,4660,4660,0
20231024,115000,391597890,4660,4660,4660,4660,165
20231024,114900,390828990,4660,4660,4660,4660,65
20231024,114800,390526090,4665,4665,4665,4665,0
20231024,114700,390526090,4665,4660,4665,4660,446
20231024,114600,388446230,4660,4660,4660,4660,1
20231024,114500,388441570,4670,4670,4670,4670,87
20231024,114400,388035280,4655,4655,4655,4655,2
20231024,114300,388025970,4650,4645,4650,4645,2021
20231024,114200,378628325,4640,4640,4640,4640,88
20231024,114100,378220005,4640,4640,4640,4640,0
20231024,114000,378220005,4640,4640,4640,4640,540
20231024,113900,375714405,4625,4605,4625,4605,1944
20231024,113800,366735210,4600,4600,4600,4600,0
20231024,113700,366735210,4600,4600,4600,4600,0
20231024,113600,366735210,4600,4600,4600,4600,0
20231024,113500,366735210,4600,4600,4600,4600,242
20231024,113400,365622010,4600,4605,4605,4600,141
20231024,113300,364972775,4610,4600,4615,4600,1583
20231024,113200,357687950,4615,4615,4615,4615,350
20231024,113100,356072700,4615,4615,4615,4615,10
20231024,113000,356026550,4620,4620,4620,4620,1
20231024,112900,356021930,4620,4600,4620,4600,94
20231024,112800,355589510,4595,4595,4595,4595,0
20231024,112700,355589510,4595,4595,4595,4595,3
20231024,112600,355575725,4600,4600,4600,4600,0
20231024,112500,355575725,4600,4600,4600,4600,0
20231024,112400,355575725,4600,4600,4600,4600,474
20231024,112300,353395325,4600,4605,4605,4600,520
20231024,112200,351002365,4600,4590,4600,4590,850
20231024,112100,347093865,4595,4595,4595,4595,0
20231024,112000,347093865,4595,4595,4595,4595,0
20231024,111900,347093865,4595,4585,4595,4585,320
20231024,111800,345626565,4585,4585,4585,4585,1233
20231024,111700,339973260,4585,4590,4590,4585,83
20231024,111600,339592315,4580,4580,4580,4575,44
20231024,111500,339390825,4575,4575,4575,4575,0
20231024,111400,339390825,4575,4575,4575,4575,153
20231024,111300,338690850,4570,4570,4570,4570,0
20231024,111200,338690850,4570,4570,4570,4570,216
20231024,111100,337703730,4565,4565,4565,4565,133
20231024,111000,337096585,4555,4555,4555,4555,100
20231024,110900,336641085,4560,4560,4560,4560,509
20231024,110800,334320045,4560,4560,4560,4560,41
20231024,110700,334133085,4560,4555,4560,4555,186
20231024,110600,333285605,4560,4570,4570,4560,259
20231024,110500,332104515,4570,4570,4570,4570,105
20231024,110400,331624665,4565,4565,4565,4565,149
20231024,110300,330944480,4560,4560,4560,4560,0
20231024,110200,330944480,4560,4560,4560,4560,0
20231024,110100,330944480,4560,4560,4560,4560,0
20231024,110000,330944480,4560,4560,4560,4560,69
20231024,105900,330629840,4550,4550,4550,4550,31
20231024,105800,330488790,4550,4555,4555,4550,2791
20231024,105700,317786595,4555,4555,4555,4555,0
20231024,105600,317786595,4555,4555,4555,4555,0
20231024,105500,317786595,4555,4555,4555,4555,400
20231024,105400,315964595,4555,4560,4560,4555,767
20231024,105300,312470575,4555,4555,4555,4555,25
20231024,105200,312356700,4555,4550,4555,4550,218
20231024,105100,311363800,4550,4550,4550,4550,823
20231024,105000,307619150,4550,4550,4550,4550,573
20231024,104900,305012000,4550,4550,4550,4550,700
20231024,104800,301827000,4550,4550,4550,4550,6
20231024,104700,301799700,4550,4555,4555,4550,493
20231024,104600,299554095,4560,4560,4560,4560,93
20231024,104500,299130015,4560,4555,4565,4555,1585
20231024,104400,291903500,4550,4560,4560,4550,1076
20231024,104300,287002850,4560,4560,4560,4560,0
20231024,104200,287002850,4560,4560,4570,4560,49
20231024,104100,286779390,4575,4575,4620,4560,2418
20231024,104000,275717850,4560,4550,4560,4550,144
20231024,103900,275062100,4550,4535,4550,4530,162
20231024,103800,274327170,4525,4520,4525,4520,227
20231024,103700,273300150,4515,4515,4515,4515,149
20231024,103600,272627415,4515,4515,4515,4515,100
20231024,103500,272175915,4515,4520,4520,4515,9
20231024,103400,272135275,4525,4520,4525,4515,588
20231024,103300,269477325,4520,4525,4525,4520,1815
20231024,103200,261265645,4525,4525,4525,4525,977
20231024,103100,256844720,4525,4530,4535,4525,1034
20231024,103000,252163205,4525,4530,4530,4525,1404
20231024,102900,245809005,4530,4545,4545,4530,1111
20231024,102800,240770395,4545,4545,4545,4545,30
20231024,102700,240634045,4545,4555,4560,4545,972
20231024,102600,236210705,4560,4560,4560,4560,44
20231024,102500,236010065,4560,4575,4575,4560,4363
20231024,102400,216064745,4575,4575,4575,4575,783
20231024,102300,212482520,4580,4580,4580,4580,50
20231024,102200,212253520,4580,4575,4580,4575,1045
20231024,102100,207472610,4580,4575,4580,4575,284
20231024,102000,206173260,4575,4580,4580,4575,406
20231024,101900,204314280,4590,4590,4590,4585,2473
20231024,101800,192963720,4590,4590,4590,4590,848
20231024,101700,189071400,4595,4600,4600,4590,944
20231024,101600,184731375,4610,4605,4610,4600,1743
20231024,101500,176707795,4610,4615,4615,4610,1411
20231024,101400,170199425,4615,4615,4615,4615,3
20231024,101300,170185580,4620,4620,4620,4620,76
20231024,101200,169834460,4615,4620,4620,4615,17
20231024,101100,169755950,4620,4615,4620,4615,140
20231024,101000,169109185,4620,4615,4620,4615,9
20231024,100900,169067620,4615,4615,4620,4615,77
20231024,100800,168711915,4615,4615,4615,4615,11
20231024,100700,168661150,4615,4615,4620,4615,107
20231024,100600,168167305,4615,4615,4615,4615,200
20231024,100500,167244305,4615,4615,4615,4615,45
20231024,100400,167036630,4615,4615,4615,4615,0
20231024,100300,167036630,4615,4615,4615,4615,80
20231024,100200,166667430,4615,4615,4615,4615,418
20231024,100100,164738360,4615,4615,4615,4615,810
20231024,100000,161000210,4615,4615,4615,4615,415
20231024,095900,159084985,4620,4620,4620,4620,1197
20231024,095800,153554845,4625,4635,4635,4625,3476
20231024,095700,137460600,4635,4635,4635,4635,0
20231024,095600,137460600,4635,4635,4635,4635,0
20231024,095500,137460600,4635,4635,4635,4635,23
20231024,095400,137353995,4635,4635,4635,4635,475
20231024,095300,135152370,4635,4635,4635,4635,265
20231024,095200,133924095,4635,4635,4635,4635,0
20231024,095100,133924095,4635,4635,4635,4635,0
20231024,095000,133924095,4635,4635,4635,4635,0
20231024,094900,133924095,4635,4635,4635,4635,0
20231024,094800,133924095,4635,4640,4640,4635,100
20231024,094700,133460490,4645,4655,4655,4645,1249
20231024,094600,127647260,4655,4655,4655,4655,11
20231024,094500,127596055,4655,4655,4655,4655,20
20231024,094400,127502955,4660,4660,4660,4660,275
20231024,094300,126221455,4660,4660,4660,4660,346
20231024,094200,124609095,4680,4680,4680,4680,0
20231024,094100,124609095,4680,4680,4680,4680,0
20231024,094000,124609095,4680,4685,4685,4680,3872
20231024,093900,106487260,4695,4695,4695,4695,0
20231024,093800,106487260,4695,4695,4695,4695,337
20231024,093700,104905045,4695,4695,4695,4695,405
20231024,093600,103003570,4710,4710,4710,4710,0
20231024,093500,103003570,4710,4710,4710,4710,0
20231024,093400,103003570,4710,4710,4710,4710,0
20231024,093300,103003570,4710,4710,4710,4710,8
20231024,093200,102965890,4710,4710,4715,4710,78
20231024,093100,102598145,4695,4695,4695,4695,212
20231024,093000,101602805,4715,4695,4715,4695,329
20231024,092900,100056430,4695,4695,4695,4695,0
20231024,092800,100056430,4695,4690,4695,4690,167
20231024,092700,99272370,4695,4695,4700,4695,1245
20231024,092600,93421610,4695,4695,4695,4695,0
20231024,092500,93421610,4695,4695,4695,4695,0
20231024,092400,93421610,4695,4695,4695,4695,734
20231024,092300,89975480,4695,4695,4695,4695,13
20231024,092200,89914445,4690,4685,4690,4685,1112
20231024,092100,84699725,4685,4675,4685,4675,1122
20231024,092000,79453255,4675,4675,4675,4675,0
20231024,091900,79453255,4675,4675,4675,4675,0
20231024,091800,79453255,4675,4690,4690,4675,926
20231024,091700,75118740,4695,4700,4700,4695,64
20231024,091600,74817945,4700,4700,4700,4700,0
20231024,091500,74817945,4700,4700,4700,4700,0
20231024,091400,74817945,4700,4705,4705,4695,3441
20231024,091300,58639060,4705,4705,4705,4705,150
20231024,091200,57933310,4705,4710,4710,4705,68
20231024,091100,57613080,4705,4710,4710,4705,3193
20231024,091000,42574380,4710,4715,4715,4710,1512
20231024,090900,35451785,4720,4725,4725,4720,3
20231024,090800,35437620,4725,4720,4725,4710,484
20231024,090700,33151250,4715,4715,4715,4715,0
20231024,090600,33151250,4715,4720,4720,4715,185
20231024,090500,32278955,4720,4720,4720,4720,93
20231024,090400,31839995,4720,4705,4720,4700,817
20231024,090300,27995830,4705,4705,4710,4705,320
20231024,090200,26489330,4705,4710,4710,4705,140
20231024,090100,25830480,4715,4690,4715,4690,613
20231024,090000,22950200,4700,4660,4700,4660,4861