KissMeData/000910/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,183200,2465943530,5250,5250,5250,5250,9444
20231024,183100,2465943530,5250,5250,5250,5250,0
20231024,183000,2465943530,5250,5250,5250,5250,0
20231024,182900,2465943530,5250,5250,5250,5250,0
20231024,182800,2465943530,5250,5250,5250,5250,0
20231024,182700,2465943530,5250,5250,5250,5250,0
20231024,182600,2465943530,5250,5250,5250,5250,0
20231024,182500,2465943530,5250,5250,5250,5250,0
20231024,182400,2465943530,5250,5250,5250,5250,0
20231024,182300,2465943530,5250,5250,5250,5250,0
20231024,182200,2465943530,5250,5250,5250,5250,0
20231024,182100,2465943530,5250,5250,5250,5250,0
20231024,182000,2465943530,5250,5250,5250,5250,0
20231024,181900,2465943530,5250,5250,5250,5250,0
20231024,181800,2465943530,5250,5250,5250,5250,0
20231024,181700,2465943530,5250,5250,5250,5250,0
20231024,181600,2465943530,5250,5250,5250,5250,0
20231024,181500,2465943530,5250,5250,5250,5250,0
20231024,181400,2465943530,5250,5250,5250,5250,0
20231024,181300,2465943530,5250,5250,5250,5250,0
20231024,181200,2465943530,5250,5250,5250,5250,0
20231024,181100,2465943530,5250,5250,5250,5250,0
20231024,181000,2465943530,5250,5250,5250,5250,0
20231024,180900,2465943530,5250,5250,5250,5250,0
20231024,180800,2465943530,5250,5250,5250,5250,0
20231024,180700,2465943530,5250,5250,5250,5250,0
20231024,180600,2465943530,5250,5250,5250,5250,0
20231024,180500,2465943530,5250,5250,5250,5250,0
20231024,180400,2465943530,5250,5250,5250,5250,0
20231024,180300,2465943530,5250,5250,5250,5250,0
20231024,180200,2465943530,5250,5250,5250,5250,9444
20231024,180100,2465943530,5250,5250,5250,5250,0
20231024,180000,2465943530,5250,5250,5250,5250,0
20231024,175900,2465943530,5250,5250,5250,5250,0
20231024,175800,2465943530,5250,5250,5250,5250,0
20231024,175700,2465943530,5250,5250,5250,5250,0
20231024,175600,2465943530,5250,5250,5250,5250,0
20231024,175500,2465943530,5250,5250,5250,5250,0
20231024,175400,2465943530,5250,5250,5250,5250,0
20231024,175300,2465943530,5250,5250,5250,5250,0
20231024,175200,2465943530,5250,5250,5250,5250,0
20231024,175100,2465943530,5250,5250,5250,5250,0
20231024,175000,2465943530,5250,5250,5250,5250,0
20231024,174900,2465943530,5250,5250,5250,5250,0
20231024,174800,2465943530,5250,5250,5250,5250,0
20231024,174700,2465943530,5250,5250,5250,5250,0
20231024,174600,2465943530,5250,5250,5250,5250,0
20231024,174500,2465943530,5250,5250,5250,5250,0
20231024,174400,2465943530,5250,5250,5250,5250,0
20231024,174300,2465943530,5250,5250,5250,5250,0
20231024,174200,2465943530,5250,5250,5250,5250,0
20231024,174100,2465943530,5250,5250,5250,5250,0
20231024,174000,2465943530,5250,5250,5250,5250,0
20231024,173900,2465943530,5250,5250,5250,5250,0
20231024,173800,2465943530,5250,5250,5250,5250,0
20231024,173700,2465943530,5250,5250,5250,5250,0
20231024,173600,2465943530,5250,5250,5250,5250,0
20231024,173500,2465943530,5250,5250,5250,5250,0
20231024,173400,2465943530,5250,5250,5250,5250,0
20231024,173300,2465943530,5250,5250,5250,5250,0
20231024,173200,2465943530,5250,5250,5250,5250,9444
20231024,173100,2465943530,5250,5250,5250,5250,0
20231024,173000,2465943530,5250,5250,5250,5250,0
20231024,172900,2465943530,5250,5250,5250,5250,0
20231024,172800,2465943530,5250,5250,5250,5250,0
20231024,172700,2465943530,5250,5250,5250,5250,0
20231024,172600,2465943530,5250,5250,5250,5250,0
20231024,172500,2465943530,5250,5250,5250,5250,0
20231024,172400,2465943530,5250,5250,5250,5250,0
20231024,172300,2465943530,5250,5250,5250,5250,0
20231024,172200,2465943530,5250,5250,5250,5250,0
20231024,172100,2465943530,5250,5250,5250,5250,0
20231024,172000,2465943530,5250,5250,5250,5250,0
20231024,171900,2465943530,5250,5250,5250,5250,0
20231024,171800,2465943530,5250,5250,5250,5250,0
20231024,171700,2465943530,5250,5250,5250,5250,0
20231024,171600,2465943530,5250,5250,5250,5250,0
20231024,171500,2465943530,5250,5250,5250,5250,0
20231024,171400,2465943530,5250,5250,5250,5250,0
20231024,171300,2465943530,5250,5250,5250,5250,0
20231024,171200,2465943530,5250,5250,5250,5250,0
20231024,171100,2465943530,5250,5250,5250,5250,0
20231024,171000,2465943530,5250,5250,5250,5250,0
20231024,170900,2465943530,5250,5250,5250,5250,0
20231024,170800,2465943530,5250,5250,5250,5250,0
20231024,170700,2465943530,5250,5250,5250,5250,0
20231024,170600,2465943530,5250,5250,5250,5250,0
20231024,170500,2465943530,5250,5250,5250,5250,0
20231024,170400,2465943530,5250,5250,5250,5250,0
20231024,170300,2465943530,5250,5250,5250,5250,0
20231024,170200,2465943530,5250,5250,5250,5250,9444
20231024,170100,2465943530,5250,5250,5250,5250,0
20231024,170000,2465943530,5250,5250,5250,5250,0
20231024,165900,2465943530,5250,5250,5250,5250,0
20231024,165800,2465943530,5250,5250,5250,5250,0
20231024,165700,2465943530,5250,5250,5250,5250,0
20231024,165600,2465943530,5250,5250,5250,5250,0
20231024,165500,2465943530,5250,5250,5250,5250,0
20231024,165400,2465943530,5250,5250,5250,5250,0
20231024,165300,2465943530,5250,5250,5250,5250,0
20231024,165200,2465943530,5250,5250,5250,5250,0
20231024,165100,2465943530,5250,5250,5250,5250,0
20231024,165000,2465943530,5250,5250,5250,5250,0
20231024,164900,2465943530,5250,5250,5250,5250,0
20231024,164800,2465943530,5250,5250,5250,5250,0
20231024,164700,2465943530,5250,5250,5250,5250,0
20231024,164600,2465943530,5250,5250,5250,5250,0
20231024,164500,2465943530,5250,5250,5250,5250,0
20231024,164400,2465943530,5250,5250,5250,5250,0
20231024,164300,2465943530,5250,5250,5250,5250,0
20231024,164200,2465943530,5250,5250,5250,5250,0
20231024,164100,2465943530,5250,5250,5250,5250,0
20231024,164000,2465943530,5250,5250,5250,5250,0
20231024,163900,2465943530,5250,5250,5250,5250,0
20231024,163800,2465943530,5250,5250,5250,5250,0
20231024,163700,2465943530,5250,5250,5250,5250,0
20231024,163600,2465943530,5250,5250,5250,5250,0
20231024,163500,2465943530,5250,5250,5250,5250,0
20231024,163400,2465943530,5250,5250,5250,5250,0
20231024,163300,2465943530,5250,5250,5250,5250,0
20231024,163200,2465943530,5250,5250,5250,5250,9444
20231024,163100,2465943530,5250,5250,5250,5250,0
20231024,163000,2465943530,5250,5250,5250,5250,0
20231024,162900,2465943530,5250,5250,5250,5250,0
20231024,162800,2465943530,5250,5250,5250,5250,0
20231024,162700,2465943530,5250,5250,5250,5250,0
20231024,162600,2465943530,5250,5250,5250,5250,0
20231024,162500,2465943530,5250,5250,5250,5250,0
20231024,162400,2465943530,5250,5250,5250,5250,0
20231024,162300,2465943530,5250,5250,5250,5250,0
20231024,162200,2465943530,5250,5250,5250,5250,0
20231024,162100,2465943530,5250,5250,5250,5250,0
20231024,162000,2465943530,5250,5250,5250,5250,0
20231024,161900,2465943530,5250,5250,5250,5250,0
20231024,161800,2465943530,5250,5250,5250,5250,0
20231024,161700,2465943530,5250,5250,5250,5250,0
20231024,161600,2465943530,5250,5250,5250,5250,0
20231024,161500,2465943530,5250,5250,5250,5250,0
20231024,161400,2465943530,5250,5250,5250,5250,0
20231024,161300,2465943530,5250,5250,5250,5250,0
20231024,161200,2465943530,5250,5250,5250,5250,0
20231024,161100,2465943530,5250,5250,5250,5250,0
20231024,161000,2465943530,5250,5250,5250,5250,0
20231024,160900,2465943530,5250,5250,5250,5250,0
20231024,160800,2465943530,5250,5250,5250,5250,0
20231024,160700,2465943530,5250,5250,5250,5250,0
20231024,160600,2465943530,5250,5250,5250,5250,0
20231024,160500,2465943530,5250,5250,5250,5250,0
20231024,160400,2465943530,5250,5250,5250,5250,0
20231024,160300,2465943530,5250,5250,5250,5250,0
20231024,160200,2465943530,5250,5250,5250,5250,9444
20231024,160100,2465943530,5250,5250,5250,5250,0
20231024,160000,2465943530,5250,5250,5250,5250,0
20231024,155900,2465943530,5250,5250,5250,5250,0
20231024,155800,2465943530,5250,5250,5250,5250,0
20231024,155700,2465943530,5250,5250,5250,5250,0
20231024,155600,2465943530,5250,5250,5250,5250,0
20231024,155500,2465943530,5250,5250,5250,5250,0
20231024,155400,2465943530,5250,5250,5250,5250,0
20231024,155300,2465943530,5250,5250,5250,5250,0
20231024,155200,2465943530,5250,5250,5250,5250,0
20231024,155100,2465943530,5250,5250,5250,5250,0
20231024,155000,2465943530,5250,5250,5250,5250,0
20231024,154900,2465943530,5250,5250,5250,5250,0
20231024,154800,2465943530,5250,5250,5250,5250,0
20231024,154700,2465943530,5250,5250,5250,5250,0
20231024,154600,2465943530,5250,5250,5250,5250,0
20231024,154500,2465943530,5250,5250,5250,5250,0
20231024,154400,2465943530,5250,5250,5250,5250,0
20231024,154300,2465943530,5250,5250,5250,5250,0
20231024,154200,2465943530,5250,5250,5250,5250,0
20231024,154100,2465943530,5250,5250,5250,5250,0
20231024,154000,2465943530,5250,5250,5250,5250,0
20231024,153900,2465943530,5250,5250,5250,5250,0
20231024,153800,2465943530,5250,5250,5250,5250,0
20231024,153700,2465943530,5250,5250,5250,5250,0
20231024,153600,2465943530,5250,5250,5250,5250,0
20231024,153500,2465943530,5250,5250,5250,5250,0
20231024,153400,2465943530,5250,5250,5250,5250,0
20231024,153300,2465943530,5250,5250,5250,5250,0
20231024,153200,2465943530,5250,5250,5250,5250,9444
20231024,153100,2465943530,5250,5250,5250,5250,0
20231024,153000,2465943530,5250,5250,5250,5250,9444
20231024,152900,2416362530,5290,5290,5290,5290,0
20231024,152800,2416362530,5290,5290,5290,5290,0
20231024,152700,2416362530,5290,5290,5290,5290,0
20231024,152600,2416362530,5290,5290,5290,5290,0
20231024,152500,2416362530,5290,5290,5290,5290,0
20231024,152400,2416362530,5290,5290,5290,5290,0
20231024,152300,2416362530,5290,5290,5290,5290,0
20231024,152200,2416362530,5290,5290,5290,5290,0
20231024,152100,2416362530,5290,5290,5290,5290,0
20231024,152000,2416362530,5290,5290,5290,5290,0
20231024,151900,2416362530,5290,5270,5300,5270,1147
20231024,151800,2410289490,5270,5280,5300,5260,4402
20231024,151700,2387037200,5280,5270,5280,5260,258
20231024,151600,2385677720,5260,5270,5280,5260,916
20231024,151500,2380849950,5260,5280,5280,5240,1409
20231024,151400,2373453350,5270,5270,5270,5250,2528
20231024,151300,2360165840,5270,5280,5280,5260,1074
20231024,151200,2354505940,5270,5260,5280,5260,1826
20231024,151100,2344875310,5270,5280,5280,5260,456
20231024,151000,2342471190,5280,5260,5280,5240,2871
20231024,150900,2327372220,5260,5260,5260,5240,1325
20231024,150800,2320419920,5250,5260,5260,5230,1015
20231024,150700,2315091690,5230,5290,5290,5210,7091
20231024,150600,2277968610,5290,5290,5300,5280,1358
20231024,150500,2270788060,5290,5300,5300,5280,51
20231024,150400,2270518320,5290,5320,5320,5290,3551
20231024,150300,2251713310,5300,5270,5320,5270,4330
20231024,150200,2228755110,5260,5270,5280,5240,6110
20231024,150100,2196611120,5320,5320,5340,5260,23248
20231024,150000,2073043430,5330,5280,5350,5250,40212
20231024,145900,1859659300,5280,5250,5280,5250,7360
20231024,145800,1820921150,5250,5240,5250,5230,2427
20231024,145700,1808194380,5240,5220,5250,5220,1424
20231024,145600,1800745880,5220,5230,5230,5220,634
20231024,145500,1797436340,5220,5220,5250,5210,9858
20231024,145400,1745862310,5210,5200,5210,5200,2646
20231024,145300,1732095710,5190,5200,5200,5190,801
20231024,145200,1727938510,5190,5180,5190,5180,33
20231024,145100,1727767560,5200,5180,5200,5180,123
20231024,145000,1727129400,5180,5190,5200,5180,676
20231024,144900,1723625580,5190,5200,5200,5190,248
20231024,144800,1722338310,5200,5200,5200,5200,457
20231024,144700,1719961910,5210,5200,5210,5200,534
20231024,144600,1717180220,5210,5180,5210,5180,1506
20231024,144500,1709350860,5210,5180,5210,5180,21871
20231024,144400,1595816890,5180,5180,5190,5180,481
20231024,144300,1593322490,5180,5180,5190,5180,403
20231024,144200,1591234920,5170,5180,5190,5170,330
20231024,144100,1589525600,5180,5160,5190,5160,10002
20231024,144000,1537735200,5150,5170,5170,5150,5
20231024,143900,1537709430,5160,5170,5170,5160,4
20231024,143800,1537688770,5170,5150,5170,5150,708
20231024,143700,1534037550,5150,5160,5160,5150,1052
20231024,143600,1528619740,5170,5170,5170,5170,0
20231024,143500,1528619740,5170,5170,5170,5170,0
20231024,143400,1528619740,5170,5170,5170,5160,212
20231024,143300,1527523720,5170,5170,5170,5170,22
20231024,143200,1527409980,5170,5160,5170,5160,7237
20231024,143100,1490040590,5150,5140,5160,5140,3170
20231024,143000,1473735010,5140,5140,5140,5130,1084
20231024,142900,1468165310,5140,5140,5140,5140,0
20231024,142800,1468165310,5140,5140,5150,5140,1015
20231024,142700,1462945060,5150,5130,5150,5130,501
20231024,142600,1460371370,5130,5150,5150,5130,41
20231024,142500,1460161010,5160,5160,5160,5160,292
20231024,142400,1458654290,5150,5130,5150,5130,635
20231024,142300,1455386060,5130,5130,5150,5130,202
20231024,142200,1454349780,5160,5160,5160,5160,0
20231024,142100,1454349780,5160,5160,5160,5160,0
20231024,142000,1454349780,5160,5160,5160,5160,1
20231024,141900,1454344620,5120,5160,5160,5120,515
20231024,141800,1451692620,5150,5150,5150,5120,2158
20231024,141700,1440578950,5150,5140,5150,5120,101
20231024,141600,1440060390,5140,5150,5150,5140,67
20231024,141500,1439715360,5150,5150,5150,5150,70
20231024,141400,1439354860,5160,5160,5160,5160,0
20231024,141300,1439354860,5160,5120,5160,5120,1069
20231024,141200,1433850240,5150,5150,5150,5150,320
20231024,141100,1432202240,5150,5150,5150,5120,703
20231024,141000,1428581820,5150,5120,5150,5120,520
20231024,140900,1425904520,5150,5140,5150,5140,600
20231024,140800,1422820020,5130,5130,5130,5130,1091
20231024,140700,1417223190,5130,5130,5140,5130,398
20231024,140600,1415181440,5130,5150,5150,5130,63
20231024,140500,1414858230,5120,5140,5150,5120,403
20231024,140400,1412782880,5150,5140,5150,5140,528
20231024,140300,1410065990,5150,5140,5150,5140,74
20231024,140200,1409685350,5150,5130,5150,5100,2508
20231024,140100,1396798410,5100,5130,5130,5100,1155
20231024,140000,1390896260,5130,5120,5130,5120,208
20231024,135900,1389831200,5130,5140,5140,5130,21
20231024,135800,1389723280,5140,5130,5140,5130,919
20231024,135700,1385008710,5120,5120,5120,5120,0
20231024,135600,1385008710,5120,5120,5120,5120,20
20231024,135500,1384906310,5140,5140,5140,5140,1
20231024,135400,1384901170,5130,5130,5130,5130,402
20231024,135300,1382838910,5120,5130,5130,5120,240
20231024,135200,1381609010,5140,5130,5140,5130,705
20231024,135100,1377992350,5130,5120,5130,5120,801
20231024,135000,1373891220,5130,5110,5130,5110,3431
20231024,134900,1356320890,5110,5110,5110,5110,0
20231024,134800,1356320890,5110,5110,5110,5110,150
20231024,134700,1355554390,5110,5110,5110,5110,0
20231024,134600,1355554390,5110,5100,5110,5100,139
20231024,134500,1354845100,5120,5120,5120,5120,0
20231024,134400,1354845100,5120,5120,5120,5120,1
20231024,134300,1354839980,5120,5120,5120,5120,0
20231024,134200,1354839980,5120,5120,5120,5120,1
20231024,134100,1354834860,5120,5100,5120,5100,172
20231024,134000,1353957640,5100,5100,5100,5100,0
20231024,133900,1353957640,5100,5100,5100,5100,1
20231024,133800,1353952540,5120,5120,5120,5120,1
20231024,133700,1353947420,5120,5120,5120,5120,80
20231024,133600,1353537820,5120,5120,5120,5120,0
20231024,133500,1353537820,5120,5110,5120,5110,11
20231024,133400,1353481540,5120,5120,5120,5120,0
20231024,133300,1353481540,5120,5120,5120,5090,81
20231024,133200,1353066910,5080,5110,5120,5080,3831
20231024,133100,1333555770,5110,5110,5110,5110,241
20231024,133000,1332324260,5120,5110,5120,5110,205
20231024,132900,1331276700,5110,5110,5110,5110,21
20231024,132800,1331169390,5110,5120,5120,5110,76
20231024,132700,1330781020,5110,5110,5110,5110,0
20231024,132600,1330781020,5110,5110,5120,5110,147
20231024,132500,1330028740,5110,5110,5110,5110,21
20231024,132400,1329921430,5120,5100,5120,5090,89
20231024,132300,1329466620,5120,5110,5120,5100,101
20231024,132200,1328951320,5110,5110,5110,5110,1
20231024,132100,1328946210,5100,5100,5100,5100,0
20231024,132000,1328946210,5100,5100,5100,5100,100
20231024,131900,1328436210,5100,5100,5100,5100,591
20231024,131800,1325422110,5080,5080,5080,5080,0
20231024,131700,1325422110,5080,5080,5100,5080,3
20231024,131600,1325406850,5100,5100,5100,5080,52
20231024,131500,1325141670,5100,5100,5100,5100,0
20231024,131400,1325141670,5100,5100,5100,5100,482
20231024,131300,1322683470,5080,5100,5100,5080,228
20231024,131200,1321525210,5100,5070,5100,5070,28
20231024,131100,1321383220,5070,5070,5070,5070,0
20231024,131000,1321383220,5070,5070,5070,5070,0
20231024,130900,1321383220,5070,5080,5090,5070,206
20231024,130800,1320336820,5090,5070,5090,5070,9
20231024,130700,1320291130,5090,5080,5090,5080,501
20231024,130600,1317746040,5100,5090,5100,5080,834
20231024,130500,1313505960,5100,5100,5100,5100,5
20231024,130400,1313480460,5100,5100,5100,5100,0
20231024,130300,1313480460,5100,5090,5100,5090,4
20231024,130200,1313460090,5090,5090,5110,5090,61
20231024,130100,1313149560,5080,5080,5080,5080,20
20231024,130000,1313047960,5080,5080,5080,5080,1
20231024,125900,1313042880,5080,5080,5080,5080,1
20231024,125800,1313037800,5120,5120,5120,5120,0
20231024,125700,1313037800,5120,5100,5120,5100,500
20231024,125600,1310479510,5100,5090,5100,5090,858
20231024,125500,1306112280,5090,5090,5090,5090,0
20231024,125400,1306112280,5090,5100,5100,5090,81
20231024,125300,1305699930,5090,5090,5090,5090,10
20231024,125200,1305649030,5110,5110,5110,5110,0
20231024,125100,1305649030,5110,5110,5120,5110,301
20231024,125000,1304110520,5120,5090,5120,5070,601
20231024,124900,1301059950,5120,5100,5120,5100,705
20231024,124800,1297457390,5100,5100,5100,5100,0
20231024,124700,1297457390,5100,5100,5100,5100,0
20231024,124600,1297457390,5100,5110,5110,5090,5
20231024,124500,1297431900,5090,5110,5110,5090,106
20231024,124400,1296892300,5090,5090,5090,5090,171
20231024,124300,1296021910,5120,5100,5120,5100,2
20231024,124200,1296011690,5080,5080,5150,5080,2370
20231024,124100,1283916110,5070,5080,5080,5070,1192
20231024,124000,1277872660,5080,5080,5080,5080,816
20231024,123900,1273727380,5080,5080,5080,5080,44
20231024,123800,1273503860,5080,5080,5080,5080,13
20231024,123700,1273437820,5080,5080,5090,5080,227
20231024,123600,1272282770,5080,5080,5080,5080,4
20231024,123500,1272262450,5080,5080,5080,5080,224
20231024,123400,1271124530,5080,5070,5080,5070,2
20231024,123300,1271114380,5080,5080,5080,5080,2254
20231024,123200,1259664060,5080,5080,5080,5070,552
20231024,123100,1256865400,5070,5080,5080,5070,360
20231024,123000,1255039700,5080,5080,5080,5070,321
20231024,122900,1253412160,5070,5080,5080,5070,417
20231024,122800,1251295520,5080,5090,5090,5070,726
20231024,122700,1247609890,5090,5070,5090,5070,3466
20231024,122600,1230027070,5050,5060,5060,5050,1539
20231024,122500,1222241330,5060,5060,5060,5060,198
20231024,122400,1221239450,5040,5060,5060,5040,51
20231024,122300,1220981410,5060,5060,5060,5060,1
20231024,122200,1220976350,5060,5050,5060,5050,220
20231024,122100,1219865340,5040,5040,5040,5040,720
20231024,122000,1216236540,5060,5060,5060,5060,0
20231024,121900,1216236540,5060,5060,5060,5060,10
20231024,121800,1216185940,5060,5060,5060,5060,2
20231024,121700,1216175820,5060,5060,5060,5060,0
20231024,121600,1216175820,5060,5060,5060,5060,0
20231024,121500,1216175820,5060,5060,5060,5060,1
20231024,121400,1216170760,5060,5060,5060,5060,2
20231024,121300,1216160640,5060,5060,5060,5060,0
20231024,121200,1216160640,5060,5060,5060,5060,0
20231024,121100,1216160640,5060,5060,5060,5060,0
20231024,121000,1216160640,5060,5050,5060,5040,686
20231024,120900,1212697590,5050,5050,5050,5050,65
20231024,120800,1212369340,5060,5060,5060,5060,0
20231024,120700,1212369340,5060,5060,5060,5060,0
20231024,120600,1212369340,5060,5050,5060,5050,117
20231024,120500,1211778390,5050,5050,5050,5050,0
20231024,120400,1211778390,5050,5050,5050,5050,60
20231024,120300,1211475390,5050,5050,5050,5050,260
20231024,120200,1210162390,5050,5050,5050,5050,30
20231024,120100,1210010890,5050,5050,5050,5050,200
20231024,120000,1209000890,5050,5050,5050,5050,0
20231024,115900,1209000890,5050,5050,5050,5050,0
20231024,115800,1209000890,5050,5050,5050,5050,772
20231024,115700,1205102290,5050,5050,5050,5050,283
20231024,115600,1203673140,5060,5060,5060,5060,115
20231024,115500,1203091240,5060,5060,5070,5060,107
20231024,115400,1202549760,5060,5070,5070,5060,300
20231024,115300,1201029760,5070,5060,5070,5060,279
20231024,115200,1199617850,5060,5070,5070,5060,325
20231024,115100,1197972840,5060,5050,5060,5050,2203
20231024,115000,1186837360,5050,5030,5050,5030,3
20231024,114900,1186822230,5050,5050,5050,5050,0
20231024,114800,1186822230,5050,5050,5050,5050,0
20231024,114700,1186822230,5050,5050,5050,5050,0
20231024,114600,1186822230,5050,5040,5050,5040,101
20231024,114500,1186313180,5050,5020,5050,5020,2660
20231024,114400,1172920260,5020,5030,5030,5020,273
20231024,114300,1171547080,5030,5040,5040,5030,1106
20231024,114200,1165982360,5040,5020,5040,5020,1138
20231024,114100,1160261020,5010,5020,5020,5010,504
20231024,114000,1157735950,5020,5020,5020,5020,0
20231024,113900,1157735950,5020,5020,5020,5020,2
20231024,113800,1157725910,5020,5020,5020,5020,0
20231024,113700,1157725910,5020,5000,5020,5000,176
20231024,113600,1156845890,4995,5010,5010,4995,2440
20231024,113500,1144645395,5020,5010,5020,5000,494
20231024,113400,1142174225,5010,5010,5010,5010,8
20231024,113300,1142134145,5020,5020,5020,5020,10
20231024,113200,1142083945,5020,5020,5020,5010,149
20231024,113100,1141336345,5020,5020,5020,5020,1
20231024,113000,1141331325,5010,5000,5010,5000,288
20231024,112900,1139888955,5010,5010,5010,5010,1
20231024,112800,1139883945,5010,5010,5010,5010,6
20231024,112700,1139853885,5010,5010,5010,5010,30
20231024,112600,1139703585,5010,5010,5010,5010,555
20231024,112500,1136923035,5010,4995,5010,4995,16
20231024,112400,1136843100,4990,5000,5000,4990,949
20231024,112300,1132100055,5020,5020,5020,5020,50
20231024,112200,1131849055,5020,5020,5020,5020,71
20231024,112100,1131492635,5020,5010,5020,5010,262
20231024,112000,1130179395,5010,5000,5010,5000,90
20231024,111900,1129729195,5000,5010,5010,5000,6
20231024,111800,1129699175,5000,5000,5000,5000,250
20231024,111700,1128449175,5010,5000,5010,5000,401
20231024,111600,1126444165,5010,5000,5010,5000,62
20231024,111500,1126134145,4990,4990,4990,4990,53
20231024,111400,1125869675,5010,5010,5010,5010,10
20231024,111300,1125819575,5010,5010,5010,5000,5379
20231024,111200,1098875785,5010,5010,5010,5010,2
20231024,111100,1098865765,5000,4985,5000,4985,805
20231024,111000,1094840935,4985,4980,4985,4980,290
20231024,110900,1093396625,4980,4970,4980,4970,69
20231024,110800,1093053275,4960,4980,4980,4960,14
20231024,110700,1092983775,4960,4960,4960,4960,0
20231024,110600,1092983775,4960,4980,4980,4960,967
20231024,110500,1088184890,4960,4960,4960,4960,43
20231024,110400,1087971610,4985,4980,4985,4980,284
20231024,110300,1086555975,4960,4965,4980,4960,16
20231024,110200,1086476535,4980,4980,4980,4980,27
20231024,110100,1086342075,4980,4975,4980,4975,254
20231024,110000,1085077390,4975,4955,4975,4955,430
20231024,105900,1082944780,4960,4950,4960,4950,370
20231024,105800,1081112485,4940,4940,4940,4940,66
20231024,105700,1080786445,4940,4935,4940,4935,871
20231024,105600,1076484720,4940,4950,4950,4940,195
20231024,105500,1075521410,4940,4950,4955,4940,4933
20231024,105400,1051139675,4955,4960,4960,4950,239
20231024,105300,1049954955,4960,4960,4960,4960,50
20231024,105200,1049706955,4960,4960,4960,4960,8
20231024,105100,1049667275,4960,4960,4960,4960,9
20231024,105000,1049622635,4960,4960,4960,4960,4
20231024,104900,1049602795,4955,4950,4960,4950,241
20231024,104800,1048408775,4960,4950,4960,4950,122
20231024,104700,1047804755,4950,4950,4950,4950,6
20231024,104600,1047775055,4945,4955,4955,4945,527
20231024,104500,1045166010,4960,4960,4960,4960,100
20231024,104400,1044670010,4960,4955,4960,4955,134
20231024,104300,1044005525,4960,4975,4975,4960,149
20231024,104200,1043265155,4960,4960,4960,4950,717
20231024,104100,1039708985,4960,4960,4960,4960,1
20231024,104000,1039704025,4960,4950,4960,4950,2750
20231024,103900,1026089345,4950,4950,4950,4945,401
20231024,103800,1024105395,4950,4925,4950,4925,59
20231024,103700,1023814775,4950,4930,4950,4925,224
20231024,103600,1022710465,4950,4950,4950,4920,1111
20231024,103500,1017238015,4950,4920,4950,4920,2
20231024,103400,1017228145,4920,4930,4950,4920,3780
20231024,103300,998593005,4930,4930,4950,4920,2125
20231024,103200,988114155,4930,4950,4950,4930,712
20231024,103100,984599525,4940,4930,4950,4930,146
20231024,103000,983878885,4930,4950,4950,4920,12586
20231024,102900,921950400,4930,4935,4940,4930,1540
20231024,102800,914353795,4935,4935,4935,4935,75
20231024,102700,913983670,4960,4955,4960,4955,451
20231024,102600,911748960,4955,4955,4955,4955,0
20231024,102500,911748960,4955,4920,4955,4920,615
20231024,102400,908720915,4955,4945,4960,4920,23868
20231024,102300,791263585,4940,4940,4940,4940,1279
20231024,102200,784945325,4940,4955,4955,4940,2737
20231024,102100,771403465,4965,4975,4975,4955,3234
20231024,102000,755348130,4995,4995,4995,4975,408
20231024,101900,753318210,4975,4995,4995,4975,474
20231024,101800,750960040,4975,4990,4990,4975,4545
20231024,101700,728315990,4990,4990,4995,4990,548
20231024,101600,725580235,4985,4985,4985,4985,6164
20231024,101500,694852695,5000,4995,5000,4990,2724
20231024,101400,681254255,5030,5030,5030,5030,0
20231024,101300,681254255,5030,4995,5030,4995,1503
20231024,101200,673746630,5030,5010,5030,5000,3198
20231024,101100,657750100,5010,5010,5030,5010,603
20231024,101000,654723250,5010,5010,5020,5010,768
20231024,100900,650875450,5000,5030,5030,5000,334
20231024,100800,649199980,5010,5010,5030,5010,819
20231024,100700,645096770,5010,5010,5030,5010,325
20231024,100600,643468480,5010,5030,5030,5010,832
20231024,100500,639291800,5030,5030,5030,5030,20
20231024,100400,639191200,5030,5040,5050,5030,516
20231024,100300,636595510,5040,5040,5050,5040,331
20231024,100200,634927260,5030,5040,5040,5030,172
20231024,100100,634060390,5020,5040,5040,5020,14
20231024,100000,633990090,5020,5040,5040,5000,11883
20231024,095900,574433370,5040,5060,5060,5040,1051
20231024,095800,569129990,5060,5050,5060,5050,411
20231024,095700,567052500,5050,5060,5060,5050,2073
20231024,095600,556573150,5060,5070,5070,5060,45
20231024,095500,556345300,5070,5070,5070,5070,880
20231024,095400,551883700,5100,5070,5100,5060,21
20231024,095300,551777290,5070,5090,5100,5060,2436
20231024,095200,539423310,5100,5100,5100,5070,502
20231024,095100,536867150,5100,5090,5100,5080,853
20231024,095000,532532690,5100,5100,5100,5100,105
20231024,094900,531997190,5100,5080,5100,5080,748
20231024,094800,528197330,5080,5080,5080,5070,271
20231024,094700,526820780,5080,5080,5080,5080,240
20231024,094600,525601580,5080,5100,5100,5080,1636
20231024,094500,517285440,5090,5100,5100,5070,264
20231024,094400,515943180,5090,5090,5110,5080,1954
20231024,094300,506006710,5110,5100,5120,5090,2309
20231024,094200,494242670,5120,5100,5120,5100,775
20231024,094100,490285480,5110,5110,5110,5100,2813
20231024,094000,475928210,5110,5120,5130,5110,511
20231024,093900,473313950,5110,5130,5130,5110,1528
20231024,093800,465491850,5150,5120,5150,5120,513
20231024,093700,462864900,5120,5180,5180,5120,2533
20231024,093600,449858240,5180,5170,5180,5150,625
20231024,093500,446635890,5180,5170,5180,5150,777
20231024,093400,442626310,5180,5180,5180,5180,166
20231024,093300,441766430,5180,5200,5200,5180,1712
20231024,093200,432869720,5200,5160,5200,5150,1152
20231024,093100,426910730,5160,5160,5160,5160,112
20231024,093000,426332810,5160,5150,5160,5140,1702
20231024,092900,417564530,5160,5180,5180,5160,1318
20231024,092800,410749350,5170,5190,5190,5170,597
20231024,092700,407657400,5190,5150,5190,5150,1226
20231024,092600,401307580,5150,5200,5200,5150,4680
20231024,092500,377130860,5200,5130,5210,5130,16694
20231024,092400,290642550,5130,5120,5130,5120,1301
20231024,092300,283969550,5120,5130,5130,5120,192
20231024,092200,282986290,5110,5130,5130,5110,201
20231024,092100,281956160,5120,5110,5120,5110,142
20231024,092000,281230530,5130,5110,5130,5090,1394
20231024,091900,274119300,5100,5120,5120,5100,1016
20231024,091800,268927820,5120,5110,5120,5110,136
20231024,091700,268231540,5120,5140,5140,5120,515
20231024,091600,265592700,5140,5140,5140,5130,1149
20231024,091500,259688950,5140,5150,5150,5140,617
20231024,091400,256512430,5140,5130,5140,5130,949
20231024,091300,251635780,5130,5140,5140,5130,1016
20231024,091200,246422890,5140,5120,5150,5120,5777
20231024,091100,216737710,5120,5110,5130,5110,2989
20231024,091000,201407520,5080,5100,5120,5070,3151
20231024,090900,185344660,5100,5110,5110,5100,511
20231024,090800,182734540,5120,5100,5120,5100,782
20231024,090700,178746200,5100,5090,5120,5090,3549
20231024,090600,160650730,5090,5100,5100,5090,1006
20231024,090500,155525830,5120,5090,5120,5070,1643
20231024,090400,147153730,5080,5110,5130,5080,1968
20231024,090300,137131160,5110,5090,5110,5080,194
20231024,090200,136143690,5110,5100,5140,5080,6709
20231024,090100,101825650,5100,5100,5140,5080,2623
20231024,090000,88454670,5120,5000,5120,5000,17575