KissMeData/004840/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184100,115460320,5340,5340,5340,5340,1178
20231024,184000,115460320,5340,5340,5340,5340,0
20231024,183900,115460320,5340,5340,5340,5340,0
20231024,183800,115460320,5340,5340,5340,5340,0
20231024,183700,115460320,5340,5340,5340,5340,0
20231024,183600,115460320,5340,5340,5340,5340,0
20231024,183500,115460320,5340,5340,5340,5340,0
20231024,183400,115460320,5340,5340,5340,5340,0
20231024,183300,115460320,5340,5340,5340,5340,0
20231024,183200,115460320,5340,5340,5340,5340,0
20231024,183100,115460320,5340,5340,5340,5340,0
20231024,183000,115460320,5340,5340,5340,5340,0
20231024,182900,115460320,5340,5340,5340,5340,0
20231024,182800,115460320,5340,5340,5340,5340,0
20231024,182700,115460320,5340,5340,5340,5340,0
20231024,182600,115460320,5340,5340,5340,5340,0
20231024,182500,115460320,5340,5340,5340,5340,0
20231024,182400,115460320,5340,5340,5340,5340,0
20231024,182300,115460320,5340,5340,5340,5340,0
20231024,182200,115460320,5340,5340,5340,5340,0
20231024,182100,115460320,5340,5340,5340,5340,0
20231024,182000,115460320,5340,5340,5340,5340,0
20231024,181900,115460320,5340,5340,5340,5340,0
20231024,181800,115460320,5340,5340,5340,5340,0
20231024,181700,115460320,5340,5340,5340,5340,0
20231024,181600,115460320,5340,5340,5340,5340,0
20231024,181500,115460320,5340,5340,5340,5340,0
20231024,181400,115460320,5340,5340,5340,5340,0
20231024,181300,115460320,5340,5340,5340,5340,0
20231024,181200,115460320,5340,5340,5340,5340,0
20231024,181100,115460320,5340,5340,5340,5340,1178
20231024,181000,115460320,5340,5340,5340,5340,0
20231024,180900,115460320,5340,5340,5340,5340,0
20231024,180800,115460320,5340,5340,5340,5340,0
20231024,180700,115460320,5340,5340,5340,5340,0
20231024,180600,115460320,5340,5340,5340,5340,0
20231024,180500,115460320,5340,5340,5340,5340,0
20231024,180400,115460320,5340,5340,5340,5340,0
20231024,180300,115460320,5340,5340,5340,5340,0
20231024,180200,115460320,5340,5340,5340,5340,0
20231024,180100,115460320,5340,5340,5340,5340,0
20231024,180000,115460320,5340,5340,5340,5340,0
20231024,175900,115460320,5340,5340,5340,5340,0
20231024,175800,115460320,5340,5340,5340,5340,0
20231024,175700,115460320,5340,5340,5340,5340,0
20231024,175600,115460320,5340,5340,5340,5340,0
20231024,175500,115460320,5340,5340,5340,5340,0
20231024,175400,115460320,5340,5340,5340,5340,0
20231024,175300,115460320,5340,5340,5340,5340,0
20231024,175200,115460320,5340,5340,5340,5340,0
20231024,175100,115460320,5340,5340,5340,5340,0
20231024,175000,115460320,5340,5340,5340,5340,0
20231024,174900,115460320,5340,5340,5340,5340,0
20231024,174800,115460320,5340,5340,5340,5340,0
20231024,174700,115460320,5340,5340,5340,5340,0
20231024,174600,115460320,5340,5340,5340,5340,0
20231024,174500,115460320,5340,5340,5340,5340,0
20231024,174400,115460320,5340,5340,5340,5340,0
20231024,174300,115460320,5340,5340,5340,5340,0
20231024,174200,115460320,5340,5340,5340,5340,0
20231024,174100,115460320,5340,5340,5340,5340,1178
20231024,174000,115460320,5340,5340,5340,5340,0
20231024,173900,115460320,5340,5340,5340,5340,0
20231024,173800,115460320,5340,5340,5340,5340,0
20231024,173700,115460320,5340,5340,5340,5340,0
20231024,173600,115460320,5340,5340,5340,5340,0
20231024,173500,115460320,5340,5340,5340,5340,0
20231024,173400,115460320,5340,5340,5340,5340,0
20231024,173300,115460320,5340,5340,5340,5340,0
20231024,173200,115460320,5340,5340,5340,5340,0
20231024,173100,115460320,5340,5340,5340,5340,0
20231024,173000,115460320,5340,5340,5340,5340,0
20231024,172900,115460320,5340,5340,5340,5340,0
20231024,172800,115460320,5340,5340,5340,5340,0
20231024,172700,115460320,5340,5340,5340,5340,0
20231024,172600,115460320,5340,5340,5340,5340,0
20231024,172500,115460320,5340,5340,5340,5340,0
20231024,172400,115460320,5340,5340,5340,5340,0
20231024,172300,115460320,5340,5340,5340,5340,0
20231024,172200,115460320,5340,5340,5340,5340,0
20231024,172100,115460320,5340,5340,5340,5340,0
20231024,172000,115460320,5340,5340,5340,5340,0
20231024,171900,115460320,5340,5340,5340,5340,0
20231024,171800,115460320,5340,5340,5340,5340,0
20231024,171700,115460320,5340,5340,5340,5340,0
20231024,171600,115460320,5340,5340,5340,5340,0
20231024,171500,115460320,5340,5340,5340,5340,0
20231024,171400,115460320,5340,5340,5340,5340,0
20231024,171300,115460320,5340,5340,5340,5340,0
20231024,171200,115460320,5340,5340,5340,5340,0
20231024,171100,115460320,5340,5340,5340,5340,1178
20231024,171000,115460320,5340,5340,5340,5340,0
20231024,170900,115460320,5340,5340,5340,5340,0
20231024,170800,115460320,5340,5340,5340,5340,0
20231024,170700,115460320,5340,5340,5340,5340,0
20231024,170600,115460320,5340,5340,5340,5340,0
20231024,170500,115460320,5340,5340,5340,5340,0
20231024,170400,115460320,5340,5340,5340,5340,0
20231024,170300,115460320,5340,5340,5340,5340,0
20231024,170200,115460320,5340,5340,5340,5340,0
20231024,170100,115460320,5340,5340,5340,5340,0
20231024,170000,115460320,5340,5340,5340,5340,0
20231024,165900,115460320,5340,5340,5340,5340,0
20231024,165800,115460320,5340,5340,5340,5340,0
20231024,165700,115460320,5340,5340,5340,5340,0
20231024,165600,115460320,5340,5340,5340,5340,0
20231024,165500,115460320,5340,5340,5340,5340,0
20231024,165400,115460320,5340,5340,5340,5340,0
20231024,165300,115460320,5340,5340,5340,5340,0
20231024,165200,115460320,5340,5340,5340,5340,0
20231024,165100,115460320,5340,5340,5340,5340,0
20231024,165000,115460320,5340,5340,5340,5340,0
20231024,164900,115460320,5340,5340,5340,5340,0
20231024,164800,115460320,5340,5340,5340,5340,0
20231024,164700,115460320,5340,5340,5340,5340,0
20231024,164600,115460320,5340,5340,5340,5340,0
20231024,164500,115460320,5340,5340,5340,5340,0
20231024,164400,115460320,5340,5340,5340,5340,0
20231024,164300,115460320,5340,5340,5340,5340,0
20231024,164200,115460320,5340,5340,5340,5340,0
20231024,164100,115460320,5340,5340,5340,5340,1178
20231024,164000,115460320,5340,5340,5340,5340,0
20231024,163900,115460320,5340,5340,5340,5340,0
20231024,163800,115460320,5340,5340,5340,5340,0
20231024,163700,115460320,5340,5340,5340,5340,0
20231024,163600,115460320,5340,5340,5340,5340,0
20231024,163500,115460320,5340,5340,5340,5340,0
20231024,163400,115460320,5340,5340,5340,5340,0
20231024,163300,115460320,5340,5340,5340,5340,0
20231024,163200,115460320,5340,5340,5340,5340,0
20231024,163100,115460320,5340,5340,5340,5340,0
20231024,163000,115460320,5340,5340,5340,5340,0
20231024,162900,115460320,5340,5340,5340,5340,0
20231024,162800,115460320,5340,5340,5340,5340,0
20231024,162700,115460320,5340,5340,5340,5340,0
20231024,162600,115460320,5340,5340,5340,5340,0
20231024,162500,115460320,5340,5340,5340,5340,0
20231024,162400,115460320,5340,5340,5340,5340,0
20231024,162300,115460320,5340,5340,5340,5340,0
20231024,162200,115460320,5340,5340,5340,5340,0
20231024,162100,115460320,5340,5340,5340,5340,0
20231024,162000,115460320,5340,5340,5340,5340,0
20231024,161900,115460320,5340,5340,5340,5340,0
20231024,161800,115460320,5340,5340,5340,5340,0
20231024,161700,115460320,5340,5340,5340,5340,0
20231024,161600,115460320,5340,5340,5340,5340,0
20231024,161500,115460320,5340,5340,5340,5340,0
20231024,161400,115460320,5340,5340,5340,5340,0
20231024,161300,115460320,5340,5340,5340,5340,0
20231024,161200,115460320,5340,5340,5340,5340,0
20231024,161100,115460320,5340,5340,5340,5340,1178
20231024,161000,115460320,5340,5340,5340,5340,0
20231024,160900,115460320,5340,5340,5340,5340,0
20231024,160800,115460320,5340,5340,5340,5340,0
20231024,160700,115460320,5340,5340,5340,5340,0
20231024,160600,115460320,5340,5340,5340,5340,0
20231024,160500,115460320,5340,5340,5340,5340,0
20231024,160400,115460320,5340,5340,5340,5340,0
20231024,160300,115460320,5340,5340,5340,5340,0
20231024,160200,115460320,5340,5340,5340,5340,0
20231024,160100,115460320,5340,5340,5340,5340,0
20231024,160000,115460320,5340,5340,5340,5340,0
20231024,155900,115460320,5340,5340,5340,5340,0
20231024,155800,115460320,5340,5340,5340,5340,0
20231024,155700,115460320,5340,5340,5340,5340,0
20231024,155600,115460320,5340,5340,5340,5340,0
20231024,155500,115460320,5340,5340,5340,5340,0
20231024,155400,115460320,5340,5340,5340,5340,0
20231024,155300,115460320,5340,5340,5340,5340,0
20231024,155200,115460320,5340,5340,5340,5340,0
20231024,155100,115460320,5340,5340,5340,5340,0
20231024,155000,115460320,5340,5340,5340,5340,0
20231024,154900,115460320,5340,5340,5340,5340,0
20231024,154800,115460320,5340,5340,5340,5340,0
20231024,154700,115460320,5340,5340,5340,5340,0
20231024,154600,115460320,5340,5340,5340,5340,0
20231024,154500,115460320,5340,5340,5340,5340,0
20231024,154400,115460320,5340,5340,5340,5340,0
20231024,154300,115460320,5340,5340,5340,5340,0
20231024,154200,115460320,5340,5340,5340,5340,0
20231024,154100,115460320,5340,5340,5340,5340,1178
20231024,154000,115460320,5340,5340,5340,5340,0
20231024,153900,115460320,5340,5340,5340,5340,0
20231024,153800,115460320,5340,5340,5340,5340,0
20231024,153700,115460320,5340,5340,5340,5340,0
20231024,153600,115460320,5340,5340,5340,5340,0
20231024,153500,115460320,5340,5340,5340,5340,0
20231024,153400,115460320,5340,5340,5340,5340,0
20231024,153300,115460320,5340,5340,5340,5340,0
20231024,153200,115460320,5340,5340,5340,5340,0
20231024,153100,115460320,5340,5340,5340,5340,0
20231024,153000,115460320,5340,5340,5340,5340,1178
20231024,152900,109169800,5310,5310,5310,5310,0
20231024,152800,109169800,5310,5310,5310,5310,0
20231024,152700,109169800,5310,5310,5310,5310,0
20231024,152600,109169800,5310,5310,5310,5310,0
20231024,152500,109169800,5310,5310,5310,5310,0
20231024,152400,109169800,5310,5310,5310,5310,0
20231024,152300,109169800,5310,5310,5310,5310,0
20231024,152200,109169800,5310,5310,5310,5310,0
20231024,152100,109169800,5310,5310,5310,5310,0
20231024,152000,109169800,5310,5310,5310,5310,0
20231024,151900,109169800,5310,5320,5320,5310,102
20231024,151800,108627180,5330,5310,5330,5310,126
20231024,151700,107956630,5320,5320,5320,5320,0
20231024,151600,107956630,5320,5320,5320,5320,100
20231024,151500,107424630,5310,5310,5310,5310,0
20231024,151400,107424630,5310,5310,5310,5310,0
20231024,151300,107424630,5310,5310,5310,5310,0
20231024,151200,107424630,5310,5310,5310,5310,0
20231024,151100,107424630,5310,5310,5310,5310,0
20231024,151000,107424630,5310,5310,5310,5310,0
20231024,150900,107424630,5310,5310,5310,5310,0
20231024,150800,107424630,5310,5310,5310,5310,1
20231024,150700,107419320,5320,5320,5320,5320,0
20231024,150600,107419320,5320,5320,5320,5320,0
20231024,150500,107419320,5320,5320,5320,5320,4
20231024,150400,107398040,5310,5310,5310,5310,112
20231024,150300,106803320,5330,5330,5330,5330,0
20231024,150200,106803320,5330,5330,5330,5330,0
20231024,150100,106803320,5330,5330,5330,5330,0
20231024,150000,106803320,5330,5330,5330,5330,0
20231024,145900,106803320,5330,5310,5330,5310,94
20231024,145800,106304120,5320,5320,5320,5320,185
20231024,145700,105319920,5340,5340,5340,5340,4
20231024,145600,105298560,5320,5320,5320,5320,0
20231024,145500,105298560,5320,5320,5320,5320,0
20231024,145400,105298560,5320,5320,5320,5320,0
20231024,145300,105298560,5320,5320,5320,5320,0
20231024,145200,105298560,5320,5320,5320,5320,115
20231024,145100,104686760,5330,5330,5330,5330,2
20231024,145000,104676100,5320,5320,5320,5320,0
20231024,144900,104676100,5320,5320,5320,5320,0
20231024,144800,104676100,5320,5320,5320,5320,0
20231024,144700,104676100,5320,5320,5320,5320,0
20231024,144600,104676100,5320,5320,5320,5320,3
20231024,144500,104660140,5320,5320,5320,5320,0
20231024,144400,104660140,5320,5320,5320,5320,0
20231024,144300,104660140,5320,5320,5320,5320,0
20231024,144200,104660140,5320,5320,5320,5320,0
20231024,144100,104660140,5320,5320,5320,5320,236
20231024,144000,103404620,5320,5320,5320,5320,0
20231024,143900,103404620,5320,5320,5320,5320,0
20231024,143800,103404620,5320,5320,5320,5320,0
20231024,143700,103404620,5320,5320,5320,5320,0
20231024,143600,103404620,5320,5320,5320,5320,562
20231024,143500,100414780,5340,5340,5340,5340,12
20231024,143400,100350700,5320,5320,5320,5320,0
20231024,143300,100350700,5320,5320,5320,5320,0
20231024,143200,100350700,5320,5320,5320,5320,0
20231024,143100,100350700,5320,5320,5320,5320,0
20231024,143000,100350700,5320,5320,5320,5320,93
20231024,142900,99855940,5320,5330,5330,5320,4
20231024,142800,99834650,5340,5340,5340,5340,0
20231024,142700,99834650,5340,5340,5340,5340,100
20231024,142600,99300650,5310,5310,5310,5310,0
20231024,142500,99300650,5310,5310,5310,5310,0
20231024,142400,99300650,5310,5310,5310,5310,0
20231024,142300,99300650,5310,5320,5320,5310,15
20231024,142200,99220890,5310,5310,5310,5310,0
20231024,142100,99220890,5310,5310,5310,5310,0
20231024,142000,99220890,5310,5310,5310,5310,302
20231024,141900,97617270,5300,5300,5300,5300,0
20231024,141800,97617270,5300,5300,5300,5300,0
20231024,141700,97617270,5300,5300,5300,5300,138
20231024,141600,96885870,5290,5290,5290,5290,0
20231024,141500,96885870,5290,5290,5290,5290,222
20231024,141400,95711490,5290,5290,5290,5290,4
20231024,141300,95690330,5250,5250,5250,5250,0
20231024,141200,95690330,5250,5250,5250,5250,0
20231024,141100,95690330,5250,5250,5250,5250,0
20231024,141000,95690330,5250,5250,5250,5250,129
20231024,140900,95013080,5240,5240,5240,5240,15
20231024,140800,94934480,5240,5200,5240,5200,116
20231024,140700,94330720,5210,5210,5210,5210,10
20231024,140600,94278620,5230,5230,5290,5230,402
20231024,140500,92175950,5220,5220,5220,5220,14
20231024,140400,92102870,5230,5230,5230,5230,0
20231024,140300,92102870,5230,5260,5260,5230,1141
20231024,140200,86132570,5260,5260,5260,5260,27
20231024,140100,85990550,5320,5310,5320,5310,94
20231024,140000,85490520,5280,5330,5330,5280,46
20231024,135900,85247130,5330,5330,5330,5330,0
20231024,135800,85247130,5330,5330,5330,5330,0
20231024,135700,85247130,5330,5330,5330,5330,0
20231024,135600,85247130,5330,5330,5330,5330,0
20231024,135500,85247130,5330,5330,5330,5330,0
20231024,135400,85247130,5330,5330,5330,5330,0
20231024,135300,85247130,5330,5330,5330,5330,0
20231024,135200,85247130,5330,5330,5330,5330,4
20231024,135100,85225810,5290,5290,5290,5290,0
20231024,135000,85225810,5290,5290,5290,5290,0
20231024,134900,85225810,5290,5290,5290,5290,0
20231024,134800,85225810,5290,5290,5290,5290,0
20231024,134700,85225810,5290,5330,5340,5290,175
20231024,134600,84296860,5290,5290,5290,5290,0
20231024,134500,84296860,5290,5290,5290,5290,17
20231024,134400,84206930,5340,5310,5340,5310,30
20231024,134300,84047130,5340,5340,5340,5340,0
20231024,134200,84047130,5340,5340,5340,5340,0
20231024,134100,84047130,5340,5340,5340,5340,0
20231024,134000,84047130,5340,5340,5340,5340,0
20231024,133900,84047130,5340,5340,5340,5340,0
20231024,133800,84047130,5340,5340,5340,5340,0
20231024,133700,84047130,5340,5340,5340,5340,0
20231024,133600,84047130,5340,5340,5340,5340,0
20231024,133500,84047130,5340,5320,5340,5320,100
20231024,133400,83513230,5310,5310,5310,5310,0
20231024,133300,83513230,5310,5310,5310,5310,0
20231024,133200,83513230,5310,5310,5310,5310,0
20231024,133100,83513230,5310,5310,5310,5310,0
20231024,133000,83513230,5310,5310,5310,5310,0
20231024,132900,83513230,5310,5310,5310,5310,0
20231024,132800,83513230,5310,5330,5330,5310,276
20231024,132700,82044610,5340,5340,5340,5340,0
20231024,132600,82044610,5340,5340,5340,5340,9
20231024,132500,81996550,5340,5340,5340,5340,100
20231024,132400,81462550,5320,5320,5320,5320,91
20231024,132300,80978430,5340,5330,5340,5330,600
20231024,132200,77774670,5330,5330,5330,5330,150
20231024,132100,76975170,5330,5330,5330,5330,50
20231024,132000,76708670,5330,5330,5330,5330,500
20231024,131900,74043670,5340,5290,5340,5290,2
20231024,131800,74033040,5340,5300,5340,5300,14
20231024,131700,73958700,5350,5250,5350,5250,70
20231024,131600,73588770,5230,5230,5230,5230,0
20231024,131500,73588770,5230,5230,5230,5230,0
20231024,131400,73588770,5230,5230,5230,5230,0
20231024,131300,73588770,5230,5230,5230,5210,161
20231024,131200,72747760,5230,5230,5230,5230,30
20231024,131100,72590860,5190,5190,5190,5190,0
20231024,131000,72590860,5190,5190,5190,5190,0
20231024,130900,72590860,5190,5190,5190,5190,0
20231024,130800,72590860,5190,5190,5190,5190,0
20231024,130700,72590860,5190,5190,5190,5190,0
20231024,130600,72590860,5190,5190,5190,5190,1
20231024,130500,72585670,5200,5200,5200,5200,0
20231024,130400,72585670,5200,5200,5220,5200,1537
20231024,130300,64585610,5190,5190,5190,5190,994
20231024,130200,59426750,5190,5190,5190,5190,164
20231024,130100,58575590,5180,5180,5180,5180,0
20231024,130000,58575590,5180,5180,5180,5180,0
20231024,125900,58575590,5180,5180,5180,5180,1
20231024,125800,58570410,5170,5170,5170,5170,1
20231024,125700,58565240,5180,5180,5180,5180,0
20231024,125600,58565240,5180,5180,5180,5180,7
20231024,125500,58528980,5180,5180,5180,5180,14
20231024,125400,58456460,5180,5180,5180,5180,1
20231024,125300,58451280,5180,5180,5180,5180,0
20231024,125200,58451280,5180,5180,5180,5180,0
20231024,125100,58451280,5180,5180,5180,5180,6
20231024,125000,58420200,5180,5180,5180,5180,0
20231024,124900,58420200,5180,5180,5180,5180,6
20231024,124800,58389120,5180,5180,5180,5180,0
20231024,124700,58389120,5180,5180,5180,5180,96
20231024,124600,57891840,5160,5160,5160,5160,0
20231024,124500,57891840,5160,5160,5160,5160,0
20231024,124400,57891840,5160,5160,5160,5160,0
20231024,124300,57891840,5160,5160,5160,5160,0
20231024,124200,57891840,5160,5160,5160,5160,0
20231024,124100,57891840,5160,5160,5160,5160,0
20231024,124000,57891840,5160,5160,5160,5160,0
20231024,123900,57891840,5160,5160,5160,5160,0
20231024,123800,57891840,5160,5160,5160,5160,0
20231024,123700,57891840,5160,5160,5160,5160,0
20231024,123600,57891840,5160,5160,5160,5160,19
20231024,123500,57793800,5180,5180,5180,5180,0
20231024,123400,57793800,5180,5180,5180,5180,0
20231024,123300,57793800,5180,5180,5180,5180,0
20231024,123200,57793800,5180,5180,5180,5180,2
20231024,123100,57783440,5180,5180,5180,5180,8
20231024,123000,57742000,5180,5180,5180,5180,0
20231024,122900,57742000,5180,5180,5180,5180,7
20231024,122800,57705740,5180,5180,5180,5180,0
20231024,122700,57705740,5180,5180,5180,5180,100
20231024,122600,57187740,5170,5170,5170,5170,0
20231024,122500,57187740,5170,5170,5170,5170,0
20231024,122400,57187740,5170,5170,5170,5170,0
20231024,122300,57187740,5170,5170,5170,5170,0
20231024,122200,57187740,5170,5170,5170,5170,0
20231024,122100,57187740,5170,5170,5170,5170,0
20231024,122000,57187740,5170,5170,5170,5170,0
20231024,121900,57187740,5170,5170,5170,5170,0
20231024,121800,57187740,5170,5170,5170,5170,0
20231024,121700,57187740,5170,5170,5170,5170,0
20231024,121600,57187740,5170,5170,5170,5170,0
20231024,121500,57187740,5170,5170,5170,5170,0
20231024,121400,57187740,5170,5170,5170,5170,0
20231024,121300,57187740,5170,5170,5170,5170,0
20231024,121200,57187740,5170,5170,5170,5170,0
20231024,121100,57187740,5170,5170,5170,5170,1
20231024,121000,57182570,5160,5160,5160,5160,0
20231024,120900,57182570,5160,5160,5160,5160,0
20231024,120800,57182570,5160,5160,5160,5160,0
20231024,120700,57182570,5160,5160,5160,5160,93
20231024,120600,56702690,5170,5170,5170,5170,0
20231024,120500,56702690,5170,5170,5170,5170,0
20231024,120400,56702690,5170,5170,5170,5170,0
20231024,120300,56702690,5170,5170,5170,5170,0
20231024,120200,56702690,5170,5170,5170,5170,0
20231024,120100,56702690,5170,5170,5170,5170,0
20231024,120000,56702690,5170,5170,5170,5170,0
20231024,115900,56702690,5170,5170,5170,5170,0
20231024,115800,56702690,5170,5170,5170,5170,0
20231024,115700,56702690,5170,5170,5170,5170,0
20231024,115600,56702690,5170,5170,5170,5170,0
20231024,115500,56702690,5170,5170,5170,5170,0
20231024,115400,56702690,5170,5170,5170,5170,0
20231024,115300,56702690,5170,5170,5170,5170,0
20231024,115200,56702690,5170,5170,5170,5170,1
20231024,115100,56697520,5160,5160,5160,5160,0
20231024,115000,56697520,5160,5160,5160,5160,0
20231024,114900,56697520,5160,5160,5160,5160,0
20231024,114800,56697520,5160,5160,5160,5160,0
20231024,114700,56697520,5160,5160,5160,5160,0
20231024,114600,56697520,5160,5160,5160,5160,0
20231024,114500,56697520,5160,5160,5160,5160,0
20231024,114400,56697520,5160,5160,5160,5160,0
20231024,114300,56697520,5160,5160,5160,5160,253
20231024,114200,55392040,5160,5160,5160,5160,0
20231024,114100,55392040,5160,5160,5160,5160,0
20231024,114000,55392040,5160,5160,5160,5160,300
20231024,113900,53844040,5160,5160,5160,5160,0
20231024,113800,53844040,5160,5160,5160,5160,19
20231024,113700,53746000,5160,5150,5160,5150,226
20231024,113600,52582090,5160,5160,5160,5160,0
20231024,113500,52582090,5160,5160,5160,5160,0
20231024,113400,52582090,5160,5140,5160,5140,401
20231024,113300,50520930,5160,5160,5160,5160,0
20231024,113200,50520930,5160,5160,5160,5160,0
20231024,113100,50520930,5160,5160,5160,5160,0
20231024,113000,50520930,5160,5160,5160,5160,0
20231024,112900,50520930,5160,5160,5160,5160,0
20231024,112800,50520930,5160,5160,5160,5160,0
20231024,112700,50520930,5160,5160,5160,5160,0
20231024,112600,50520930,5160,5160,5160,5160,0
20231024,112500,50520930,5160,5160,5160,5160,0
20231024,112400,50520930,5160,5160,5160,5160,0
20231024,112300,50520930,5160,5160,5160,5160,0
20231024,112200,50520930,5160,5160,5160,5160,0
20231024,112100,50520930,5160,5160,5160,5160,0
20231024,112000,50520930,5160,5160,5160,5160,1
20231024,111900,50515770,5130,5130,5130,5130,0
20231024,111800,50515770,5130,5130,5130,5130,1
20231024,111700,50510640,5160,5160,5160,5160,0
20231024,111600,50510640,5160,5160,5160,5160,9
20231024,111500,50464200,5150,5150,5150,5150,0
20231024,111400,50464200,5150,5150,5150,5150,0
20231024,111300,50464200,5150,5150,5150,5150,0
20231024,111200,50464200,5150,5150,5150,5150,296
20231024,111100,48939800,5160,5160,5160,5160,0
20231024,111000,48939800,5160,5160,5160,5160,0
20231024,110900,48939800,5160,5160,5160,5160,9
20231024,110800,48893360,5150,5150,5150,5150,0
20231024,110700,48893360,5150,5150,5150,5150,0
20231024,110600,48893360,5150,5150,5150,5150,0
20231024,110500,48893360,5150,5150,5150,5150,501
20231024,110400,46313210,5120,5120,5120,5120,0
20231024,110300,46313210,5120,5120,5120,5120,0
20231024,110200,46313210,5120,5120,5120,5120,0
20231024,110100,46313210,5120,5120,5120,5120,0
20231024,110000,46313210,5120,5120,5120,5120,0
20231024,105900,46313210,5120,5120,5120,5120,0
20231024,105800,46313210,5120,5120,5120,5120,0
20231024,105700,46313210,5120,5120,5120,5120,0
20231024,105600,46313210,5120,5120,5120,5120,0
20231024,105500,46313210,5120,5120,5120,5120,0
20231024,105400,46313210,5120,5120,5120,5120,52
20231024,105300,46046970,5120,5120,5120,5120,0
20231024,105200,46046970,5120,5120,5120,5120,0
20231024,105100,46046970,5120,5120,5120,5120,0
20231024,105000,46046970,5120,5120,5120,5120,0
20231024,104900,46046970,5120,5120,5120,5120,0
20231024,104800,46046970,5120,5120,5120,5120,306
20231024,104700,44480250,5120,5120,5120,5120,0
20231024,104600,44480250,5120,5120,5120,5120,0
20231024,104500,44480250,5120,5150,5150,5120,620
20231024,104400,41290850,5120,5120,5120,5120,387
20231024,104300,39309410,5120,5120,5120,5120,0
20231024,104200,39309410,5120,5120,5120,5120,0
20231024,104100,39309410,5120,5120,5120,5120,13
20231024,104000,39242850,5120,5100,5120,5100,455
20231024,103900,36916600,5110,5110,5110,5110,20
20231024,103800,36814400,5100,5100,5100,5100,1
20231024,103700,36809300,5100,5100,5100,5100,0
20231024,103600,36809300,5100,5100,5100,5100,0
20231024,103500,36809300,5100,5110,5110,5100,932
20231024,103400,32047910,5120,5120,5120,5120,0
20231024,103300,32047910,5120,5120,5120,5120,374
20231024,103200,30133030,5120,5120,5120,5120,0
20231024,103100,30133030,5120,5120,5120,5120,0
20231024,103000,30133030,5120,5120,5120,5120,0
20231024,102900,30133030,5120,5120,5120,5120,0
20231024,102800,30133030,5120,5120,5120,5120,0
20231024,102700,30133030,5120,5130,5130,5120,120
20231024,102600,29517530,5150,5150,5150,5150,0
20231024,102500,29517530,5150,5150,5150,5150,0
20231024,102400,29517530,5150,5150,5150,5150,0
20231024,102300,29517530,5150,5150,5150,5150,0
20231024,102200,29517530,5150,5150,5150,5150,603
20231024,102100,26412080,5160,5160,5160,5160,110
20231024,102000,25844480,5200,5200,5200,5200,0
20231024,101900,25844480,5200,5200,5200,5200,0
20231024,101800,25844480,5200,5200,5200,5200,4
20231024,101700,25823680,5170,5210,5240,5170,477
20231024,101600,23357150,5180,5250,5250,5180,1023
20231024,101500,18052830,5250,5250,5250,5250,0
20231024,101400,18052830,5250,5250,5250,5250,0
20231024,101300,18052830,5250,5250,5250,5250,0
20231024,101200,18052830,5250,5250,5250,5250,0
20231024,101100,18052830,5250,5250,5250,5250,0
20231024,101000,18052830,5250,5250,5250,5250,0
20231024,100900,18052830,5250,5250,5250,5250,0
20231024,100800,18052830,5250,5250,5250,5250,0
20231024,100700,18052830,5250,5250,5250,5250,0
20231024,100600,18052830,5250,5250,5250,5250,0
20231024,100500,18052830,5250,5250,5250,5250,0
20231024,100400,18052830,5250,5250,5250,5250,0
20231024,100300,18052830,5250,5250,5250,5250,0
20231024,100200,18052830,5250,5250,5250,5250,6
20231024,100100,18021330,5230,5230,5230,5230,0
20231024,100000,18021330,5230,5230,5230,5230,0
20231024,095900,18021330,5230,5230,5230,5230,19
20231024,095800,17921960,5220,5220,5220,5220,0
20231024,095700,17921960,5220,5220,5220,5220,300
20231024,095600,16355960,5220,5220,5220,5220,0
20231024,095500,16355960,5220,5220,5220,5220,0
20231024,095400,16355960,5220,5220,5220,5220,0
20231024,095300,16355960,5220,5220,5220,5220,0
20231024,095200,16355960,5220,5220,5220,5220,0
20231024,095100,16355960,5220,5230,5230,5220,400
20231024,095000,14267950,5220,5220,5220,5220,0
20231024,094900,14267950,5220,5230,5230,5220,1191
20231024,094800,8041730,5250,5250,5250,5250,0
20231024,094700,8041730,5250,5250,5250,5250,0
20231024,094600,8041730,5250,5250,5250,5250,0
20231024,094500,8041730,5250,5250,5250,5250,0
20231024,094400,8041730,5250,5250,5250,5250,0
20231024,094300,8041730,5250,5250,5250,5250,0
20231024,094200,8041730,5250,5250,5250,5250,0
20231024,094100,8041730,5250,5250,5250,5250,0
20231024,094000,8041730,5250,5250,5250,5250,0
20231024,093900,8041730,5250,5250,5250,5250,0
20231024,093800,8041730,5250,5250,5250,5250,0
20231024,093700,8041730,5250,5250,5250,5250,0
20231024,093600,8041730,5250,5250,5250,5250,31
20231024,093500,7878980,5250,5250,5250,5250,62
20231024,093400,7553480,5250,5260,5260,5250,50
20231024,093300,7290550,5300,5300,5300,5300,0
20231024,093200,7290550,5300,5300,5300,5300,0
20231024,093100,7290550,5300,5300,5300,5300,0
20231024,093000,7290550,5300,5300,5300,5300,1
20231024,092900,7285250,5270,5290,5290,5270,934
20231024,092800,2354390,5310,5290,5310,5290,2
20231024,092700,2343790,5300,5300,5300,5300,0
20231024,092600,2343790,5300,5300,5300,5300,0
20231024,092500,2343790,5300,5300,5300,5300,0
20231024,092400,2343790,5300,5300,5300,5300,0
20231024,092300,2343790,5300,5300,5300,5300,0
20231024,092200,2343790,5300,5300,5300,5300,0
20231024,092100,2343790,5300,5300,5300,5300,0
20231024,092000,2343790,5300,5300,5300,5300,0
20231024,091900,2343790,5300,5300,5300,5300,0
20231024,091800,2343790,5300,5300,5300,5300,0
20231024,091700,2343790,5300,5300,5300,5300,0
20231024,091600,2343790,5300,5300,5300,5300,0
20231024,091500,2343790,5300,5300,5300,5300,0
20231024,091400,2343790,5300,5300,5300,5300,1
20231024,091300,2338490,5360,5270,5370,5270,123
20231024,091200,1684920,5250,5250,5250,5250,0
20231024,091100,1684920,5250,5220,5250,5220,90
20231024,091000,1213890,5210,5210,5210,5210,0
20231024,090900,1213890,5210,5210,5210,5210,9
20231024,090800,1167000,5210,5210,5210,5210,0
20231024,090700,1167000,5210,5210,5210,5210,1
20231024,090600,1161790,5200,5220,5220,5200,3
20231024,090500,1146150,5220,5210,5220,5210,33
20231024,090400,974210,5150,5150,5150,5150,0
20231024,090300,974210,5150,5150,5150,5150,63
20231024,090200,649760,5240,5240,5240,5240,0
20231024,090100,649760,5240,5240,5240,5240,1
20231024,090000,644520,5240,5240,5240,5240,123