KissMeData/005010/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,184200,1026147700,4640,4640,4640,4640,6201
20231023,184100,1026147700,4640,4640,4640,4640,0
20231023,184000,1026147700,4640,4640,4640,4640,0
20231023,183900,1026147700,4640,4640,4640,4640,0
20231023,183800,1026147700,4640,4640,4640,4640,0
20231023,183700,1026147700,4640,4640,4640,4640,0
20231023,183600,1026147700,4640,4640,4640,4640,0
20231023,183500,1026147700,4640,4640,4640,4640,0
20231023,183400,1026147700,4640,4640,4640,4640,0
20231023,183300,1026147700,4640,4640,4640,4640,0
20231023,183200,1026147700,4640,4640,4640,4640,0
20231023,183100,1026147700,4640,4640,4640,4640,0
20231023,183000,1026147700,4640,4640,4640,4640,0
20231023,182900,1026147700,4640,4640,4640,4640,0
20231023,182800,1026147700,4640,4640,4640,4640,0
20231023,182700,1026147700,4640,4640,4640,4640,0
20231023,182600,1026147700,4640,4640,4640,4640,0
20231023,182500,1026147700,4640,4640,4640,4640,0
20231023,182400,1026147700,4640,4640,4640,4640,0
20231023,182300,1026147700,4640,4640,4640,4640,0
20231023,182200,1026147700,4640,4640,4640,4640,0
20231023,182100,1026147700,4640,4640,4640,4640,0
20231023,182000,1026147700,4640,4640,4640,4640,0
20231023,181900,1026147700,4640,4640,4640,4640,0
20231023,181800,1026147700,4640,4640,4640,4640,0
20231023,181700,1026147700,4640,4640,4640,4640,0
20231023,181600,1026147700,4640,4640,4640,4640,0
20231023,181500,1026147700,4640,4640,4640,4640,0
20231023,181400,1026147700,4640,4640,4640,4640,0
20231023,181300,1026147700,4640,4640,4640,4640,0
20231023,181200,1026147700,4640,4640,4640,4640,6201
20231023,181100,1026147700,4640,4640,4640,4640,0
20231023,181000,1026147700,4640,4640,4640,4640,0
20231023,180900,1026147700,4640,4640,4640,4640,0
20231023,180800,1026147700,4640,4640,4640,4640,0
20231023,180700,1026147700,4640,4640,4640,4640,0
20231023,180600,1026147700,4640,4640,4640,4640,0
20231023,180500,1026147700,4640,4640,4640,4640,0
20231023,180400,1026147700,4640,4640,4640,4640,0
20231023,180300,1026147700,4640,4640,4640,4640,0
20231023,180200,1026147700,4640,4640,4640,4640,0
20231023,180100,1026147700,4640,4640,4640,4640,0
20231023,180000,1026147700,4640,4640,4640,4640,0
20231023,175900,1026147700,4640,4640,4640,4640,0
20231023,175800,1026147700,4640,4640,4640,4640,0
20231023,175700,1026147700,4640,4640,4640,4640,0
20231023,175600,1026147700,4640,4640,4640,4640,0
20231023,175500,1026147700,4640,4640,4640,4640,0
20231023,175400,1026147700,4640,4640,4640,4640,0
20231023,175300,1026147700,4640,4640,4640,4640,0
20231023,175200,1026147700,4640,4640,4640,4640,0
20231023,175100,1026147700,4640,4640,4640,4640,0
20231023,175000,1026147700,4640,4640,4640,4640,0
20231023,174900,1026147700,4640,4640,4640,4640,0
20231023,174800,1026147700,4640,4640,4640,4640,0
20231023,174700,1026147700,4640,4640,4640,4640,0
20231023,174600,1026147700,4640,4640,4640,4640,0
20231023,174500,1026147700,4640,4640,4640,4640,0
20231023,174400,1026147700,4640,4640,4640,4640,0
20231023,174300,1026147700,4640,4640,4640,4640,0
20231023,174200,1026147700,4640,4640,4640,4640,6201
20231023,174100,1026147700,4640,4640,4640,4640,0
20231023,174000,1026147700,4640,4640,4640,4640,0
20231023,173900,1026147700,4640,4640,4640,4640,0
20231023,173800,1026147700,4640,4640,4640,4640,0
20231023,173700,1026147700,4640,4640,4640,4640,0
20231023,173600,1026147700,4640,4640,4640,4640,0
20231023,173500,1026147700,4640,4640,4640,4640,0
20231023,173400,1026147700,4640,4640,4640,4640,0
20231023,173300,1026147700,4640,4640,4640,4640,0
20231023,173200,1026147700,4640,4640,4640,4640,0
20231023,173100,1026147700,4640,4640,4640,4640,0
20231023,173000,1026147700,4640,4640,4640,4640,0
20231023,172900,1026147700,4640,4640,4640,4640,0
20231023,172800,1026147700,4640,4640,4640,4640,0
20231023,172700,1026147700,4640,4640,4640,4640,0
20231023,172600,1026147700,4640,4640,4640,4640,0
20231023,172500,1026147700,4640,4640,4640,4640,0
20231023,172400,1026147700,4640,4640,4640,4640,0
20231023,172300,1026147700,4640,4640,4640,4640,0
20231023,172200,1026147700,4640,4640,4640,4640,0
20231023,172100,1026147700,4640,4640,4640,4640,0
20231023,172000,1026147700,4640,4640,4640,4640,0
20231023,171900,1026147700,4640,4640,4640,4640,0
20231023,171800,1026147700,4640,4640,4640,4640,0
20231023,171700,1026147700,4640,4640,4640,4640,0
20231023,171600,1026147700,4640,4640,4640,4640,0
20231023,171500,1026147700,4640,4640,4640,4640,0
20231023,171400,1026147700,4640,4640,4640,4640,0
20231023,171300,1026147700,4640,4640,4640,4640,0
20231023,171200,1026147700,4640,4640,4640,4640,6201
20231023,171100,1026147700,4640,4640,4640,4640,0
20231023,171000,1026147700,4640,4640,4640,4640,0
20231023,170900,1026147700,4640,4640,4640,4640,0
20231023,170800,1026147700,4640,4640,4640,4640,0
20231023,170700,1026147700,4640,4640,4640,4640,0
20231023,170600,1026147700,4640,4640,4640,4640,0
20231023,170500,1026147700,4640,4640,4640,4640,0
20231023,170400,1026147700,4640,4640,4640,4640,0
20231023,170300,1026147700,4640,4640,4640,4640,0
20231023,170200,1026147700,4640,4640,4640,4640,0
20231023,170100,1026147700,4640,4640,4640,4640,0
20231023,170000,1026147700,4640,4640,4640,4640,0
20231023,165900,1026147700,4640,4640,4640,4640,0
20231023,165800,1026147700,4640,4640,4640,4640,0
20231023,165700,1026147700,4640,4640,4640,4640,0
20231023,165600,1026147700,4640,4640,4640,4640,0
20231023,165500,1026147700,4640,4640,4640,4640,0
20231023,165400,1026147700,4640,4640,4640,4640,0
20231023,165300,1026147700,4640,4640,4640,4640,0
20231023,165200,1026147700,4640,4640,4640,4640,0
20231023,165100,1026147700,4640,4640,4640,4640,0
20231023,165000,1026147700,4640,4640,4640,4640,0
20231023,164900,1026147700,4640,4640,4640,4640,0
20231023,164800,1026147700,4640,4640,4640,4640,0
20231023,164700,1026147700,4640,4640,4640,4640,0
20231023,164600,1026147700,4640,4640,4640,4640,0
20231023,164500,1026147700,4640,4640,4640,4640,0
20231023,164400,1026147700,4640,4640,4640,4640,0
20231023,164300,1026147700,4640,4640,4640,4640,0
20231023,164200,1026147700,4640,4640,4640,4640,6201
20231023,164100,1026147700,4640,4640,4640,4640,0
20231023,164000,1026147700,4640,4640,4640,4640,0
20231023,163900,1026147700,4640,4640,4640,4640,0
20231023,163800,1026147700,4640,4640,4640,4640,0
20231023,163700,1026147700,4640,4640,4640,4640,0
20231023,163600,1026147700,4640,4640,4640,4640,0
20231023,163500,1026147700,4640,4640,4640,4640,0
20231023,163400,1026147700,4640,4640,4640,4640,0
20231023,163300,1026147700,4640,4640,4640,4640,0
20231023,163200,1026147700,4640,4640,4640,4640,0
20231023,163100,1026147700,4640,4640,4640,4640,0
20231023,163000,1026147700,4640,4640,4640,4640,0
20231023,162900,1026147700,4640,4640,4640,4640,0
20231023,162800,1026147700,4640,4640,4640,4640,0
20231023,162700,1026147700,4640,4640,4640,4640,0
20231023,162600,1026147700,4640,4640,4640,4640,0
20231023,162500,1026147700,4640,4640,4640,4640,0
20231023,162400,1026147700,4640,4640,4640,4640,0
20231023,162300,1026147700,4640,4640,4640,4640,0
20231023,162200,1026147700,4640,4640,4640,4640,0
20231023,162100,1026147700,4640,4640,4640,4640,0
20231023,162000,1026147700,4640,4640,4640,4640,0
20231023,161900,1026147700,4640,4640,4640,4640,0
20231023,161800,1026147700,4640,4640,4640,4640,0
20231023,161700,1026147700,4640,4640,4640,4640,0
20231023,161600,1026147700,4640,4640,4640,4640,0
20231023,161500,1026147700,4640,4640,4640,4640,0
20231023,161400,1026147700,4640,4640,4640,4640,0
20231023,161300,1026147700,4640,4640,4640,4640,0
20231023,161200,1026147700,4640,4640,4640,4640,6201
20231023,161100,1026147700,4640,4640,4640,4640,0
20231023,161000,1026147700,4640,4640,4640,4640,0
20231023,160900,1026147700,4640,4640,4640,4640,0
20231023,160800,1026147700,4640,4640,4640,4640,0
20231023,160700,1026147700,4640,4640,4640,4640,0
20231023,160600,1026147700,4640,4640,4640,4640,0
20231023,160500,1026147700,4640,4640,4640,4640,0
20231023,160400,1026147700,4640,4640,4640,4640,0
20231023,160300,1026147700,4640,4640,4640,4640,0
20231023,160200,1026147700,4640,4640,4640,4640,0
20231023,160100,1026147700,4640,4640,4640,4640,0
20231023,160000,1026147700,4640,4640,4640,4640,0
20231023,155900,1026147700,4640,4640,4640,4640,0
20231023,155800,1026147700,4640,4640,4640,4640,0
20231023,155700,1026147700,4640,4640,4640,4640,0
20231023,155600,1026147700,4640,4640,4640,4640,0
20231023,155500,1026147700,4640,4640,4640,4640,0
20231023,155400,1026147700,4640,4640,4640,4640,0
20231023,155300,1026147700,4640,4640,4640,4640,0
20231023,155200,1026147700,4640,4640,4640,4640,0
20231023,155100,1026147700,4640,4640,4640,4640,0
20231023,155000,1026147700,4640,4640,4640,4640,0
20231023,154900,1026147700,4640,4640,4640,4640,0
20231023,154800,1026147700,4640,4640,4640,4640,0
20231023,154700,1026147700,4640,4640,4640,4640,0
20231023,154600,1026147700,4640,4640,4640,4640,0
20231023,154500,1026147700,4640,4640,4640,4640,0
20231023,154400,1026147700,4640,4640,4640,4640,0
20231023,154300,1026147700,4640,4640,4640,4640,0
20231023,154200,1026147700,4640,4640,4640,4640,6201
20231023,154100,1026147700,4640,4640,4640,4640,0
20231023,154000,1026147700,4640,4640,4640,4640,0
20231023,153900,1026147700,4640,4640,4640,4640,0
20231023,153800,1026147700,4640,4640,4640,4640,0
20231023,153700,1026147700,4640,4640,4640,4640,0
20231023,153600,1026147700,4640,4640,4640,4640,0
20231023,153500,1026147700,4640,4640,4640,4640,0
20231023,153400,1026147700,4640,4640,4640,4640,0
20231023,153300,1026147700,4640,4640,4640,4640,0
20231023,153200,1026147700,4640,4640,4640,4640,0
20231023,153100,1026147700,4640,4640,4640,4640,0
20231023,153000,1026147700,4640,4640,4640,4640,6201
20231023,152900,997375060,4635,4635,4635,4635,0
20231023,152800,997375060,4635,4635,4635,4635,0
20231023,152700,997375060,4635,4635,4635,4635,0
20231023,152600,997375060,4635,4635,4635,4635,0
20231023,152500,997375060,4635,4635,4635,4635,0
20231023,152400,997375060,4635,4635,4635,4635,0
20231023,152300,997375060,4635,4635,4635,4635,0
20231023,152200,997375060,4635,4635,4635,4635,0
20231023,152100,997375060,4635,4635,4635,4635,0
20231023,152000,997375060,4635,4635,4635,4635,0
20231023,151900,997375060,4635,4640,4640,4635,2145
20231023,151800,987425275,4645,4640,4645,4640,220
20231023,151700,986404470,4640,4645,4645,4640,733
20231023,151600,983001340,4640,4645,4645,4640,371
20231023,151500,981279720,4650,4640,4650,4640,53
20231023,151400,981033650,4640,4640,4640,4640,67
20231023,151300,980722770,4650,4645,4650,4645,116
20231023,151200,980183450,4645,4645,4645,4645,2
20231023,151100,980174160,4650,4650,4650,4650,413
20231023,151000,978253710,4650,4650,4650,4650,533
20231023,150900,975775260,4650,4650,4650,4650,536
20231023,150800,973282860,4655,4650,4655,4650,950
20231023,150700,968864970,4650,4655,4655,4650,339
20231023,150600,967288090,4655,4650,4655,4650,1006
20231023,150500,962610160,4650,4650,4650,4650,182
20231023,150400,961763860,4655,4655,4655,4655,0
20231023,150300,961763860,4655,4655,4660,4655,902
20231023,150200,957565045,4655,4655,4655,4655,10
20231023,150100,957518495,4655,4655,4655,4655,0
20231023,150000,957518495,4655,4645,4655,4645,1783
20231023,145900,949230585,4645,4645,4645,4645,2
20231023,145800,949221295,4640,4640,4640,4640,33
20231023,145700,949068175,4640,4640,4640,4640,90
20231023,145600,948650575,4640,4640,4640,4640,789
20231023,145500,944989615,4640,4640,4640,4640,16
20231023,145400,944915375,4640,4640,4640,4640,76
20231023,145300,944562735,4640,4640,4640,4640,17
20231023,145200,944483855,4650,4645,4650,4645,100
20231023,145100,944019220,4640,4640,4645,4640,468
20231023,145000,941847690,4640,4645,4645,4640,365
20231023,144900,940153500,4645,4645,4645,4645,23
20231023,144800,940046665,4645,4645,4645,4645,11
20231023,144700,939995570,4645,4645,4650,4645,28
20231023,144600,939865385,4645,4650,4650,4645,52
20231023,144500,939623835,4650,4650,4650,4645,3
20231023,144400,939609890,4640,4645,4645,4640,109
20231023,144300,939104080,4640,4645,4645,4640,430
20231023,144200,937108835,4645,4645,4645,4645,0
20231023,144100,937108835,4645,4645,4645,4645,0
20231023,144000,937108835,4645,4645,4645,4645,1
20231023,143900,937104190,4645,4645,4645,4645,55
20231023,143800,936848715,4650,4650,4650,4650,0
20231023,143700,936848715,4650,4650,4650,4650,0
20231023,143600,936848715,4650,4645,4650,4645,699
20231023,143500,933601835,4640,4650,4650,4640,1158
20231023,143400,928228705,4650,4645,4650,4640,2251
20231023,143300,917780555,4645,4645,4645,4645,39
20231023,143200,917599400,4650,4645,4650,4645,92
20231023,143100,917172055,4650,4645,4650,4645,142
20231023,143000,916512460,4645,4655,4655,4645,673
20231023,142900,913382795,4660,4660,4660,4660,1
20231023,142800,913378135,4660,4660,4660,4660,20
20231023,142700,913284935,4655,4655,4655,4655,0
20231023,142600,913284935,4655,4655,4655,4655,36
20231023,142500,913117355,4660,4660,4660,4660,0
20231023,142400,913117355,4660,4660,4660,4660,0
20231023,142300,913117355,4660,4660,4660,4660,30
20231023,142200,912977555,4665,4665,4665,4665,0
20231023,142100,912977555,4665,4665,4665,4665,518
20231023,142000,910561085,4665,4665,4665,4665,67
20231023,141900,910248530,4665,4655,4665,4655,25
20231023,141800,910132040,4655,4655,4655,4650,744
20231023,141700,906668735,4650,4650,4650,4650,33
20231023,141600,906515285,4655,4660,4660,4655,1303
20231023,141500,900448930,4665,4660,4665,4660,46
20231023,141400,900234565,4655,4660,4660,4655,242
20231023,141300,899107845,4660,4660,4660,4660,3
20231023,141200,899093865,4655,4660,4660,4655,2100
20231023,141100,889317865,4655,4655,4655,4655,601
20231023,141000,886520210,4660,4660,4660,4660,0
20231023,140900,886520210,4660,4660,4660,4660,1089
20231023,140800,881445470,4665,4665,4665,4665,0
20231023,140700,881445470,4665,4665,4665,4665,5
20231023,140600,881422145,4665,4665,4665,4665,2200
20231023,140500,871159145,4690,4680,4690,4680,500
20231023,140400,868818610,4675,4660,4675,4660,3209
20231023,140300,853834955,4655,4655,4655,4655,474
20231023,140200,851628485,4650,4655,4655,4650,519
20231023,140100,849215040,4655,4655,4655,4655,5
20231023,140000,849191765,4655,4655,4655,4655,0
20231023,135900,849191765,4655,4655,4655,4655,0
20231023,135800,849191765,4655,4655,4655,4655,118
20231023,135700,848642475,4645,4650,4650,4645,3788
20231023,135600,831046705,4650,4655,4655,4650,889
20231023,135500,826910910,4660,4665,4665,4660,1364
20231023,135400,820554620,4660,4660,4660,4660,93
20231023,135300,820121240,4660,4660,4660,4660,122
20231023,135200,819552720,4660,4660,4660,4660,4
20231023,135100,819534080,4655,4655,4655,4655,741
20231023,135000,816084725,4655,4650,4655,4650,1106
20231023,134900,810939320,4650,4655,4655,4650,3890
20231023,134800,792845285,4655,4660,4660,4655,1884
20231023,134700,784066985,4665,4665,4665,4665,201
20231023,134600,783129320,4660,4665,4665,4660,169
20231023,134500,782341755,4660,4660,4660,4660,0
20231023,134400,782341755,4660,4660,4660,4660,255
20231023,134300,781153455,4665,4665,4665,4665,0
20231023,134200,781153455,4665,4665,4665,4665,1
20231023,134100,781148790,4665,4670,4670,4665,521
20231023,134000,778718220,4665,4665,4665,4665,421
20231023,133900,776754255,4675,4675,4675,4675,0
20231023,133800,776754255,4675,4670,4675,4670,410
20231023,133700,774839510,4675,4675,4675,4675,0
20231023,133600,774839510,4675,4675,4675,4675,14
20231023,133500,774774060,4670,4670,4670,4670,33
20231023,133400,774619950,4675,4675,4675,4675,0
20231023,133300,774619950,4675,4675,4675,4675,30
20231023,133200,774479700,4670,4670,4670,4670,205
20231023,133100,773522350,4665,4665,4665,4665,1
20231023,133000,773517685,4665,4665,4665,4665,224
20231023,132900,772472725,4665,4670,4670,4665,678
20231023,132800,769306880,4670,4670,4670,4670,20
20231023,132700,769213480,4680,4680,4680,4680,20
20231023,132600,769119880,4675,4675,4675,4675,300
20231023,132500,767717380,4680,4680,4680,4680,1
20231023,132400,767712700,4675,4675,4675,4675,1
20231023,132300,767708025,4675,4680,4680,4675,232
20231023,132200,766623265,4680,4670,4680,4670,1702
20231023,132100,758673665,4665,4665,4665,4665,460
20231023,132000,756527765,4665,4665,4665,4665,0
20231023,131900,756527765,4665,4665,4665,4665,0
20231023,131800,756527765,4665,4665,4665,4665,33
20231023,131700,756373820,4665,4665,4665,4665,1
20231023,131600,756369155,4665,4665,4665,4665,0
20231023,131500,756369155,4665,4665,4665,4665,0
20231023,131400,756369155,4665,4670,4670,4665,48
20231023,131300,756145085,4665,4670,4670,4660,234
20231023,131200,755053435,4660,4665,4665,4660,245
20231023,131100,753910690,4665,4670,4670,4665,421
20231023,131000,751946620,4670,4670,4670,4670,12
20231023,130900,751890580,4670,4670,4670,4665,269
20231023,130800,750634550,4670,4665,4670,4665,1035
20231023,130700,745805935,4665,4665,4665,4665,1
20231023,130600,745801270,4665,4665,4665,4665,0
20231023,130500,745801270,4665,4665,4665,4665,2
20231023,130400,745791940,4665,4665,4665,4665,50
20231023,130300,745558690,4665,4665,4665,4665,1
20231023,130200,745554025,4665,4670,4670,4660,493
20231023,130100,743256525,4670,4670,4670,4670,3
20231023,130000,743242515,4665,4670,4670,4665,1650
20231023,125900,735543515,4670,4670,4670,4670,533
20231023,125800,733054405,4675,4675,4675,4675,226
20231023,125700,731997855,4675,4675,4675,4675,20
20231023,125600,731904355,4680,4680,4680,4680,0
20231023,125500,731904355,4680,4675,4680,4675,809
20231023,125400,728118970,4675,4675,4675,4675,20
20231023,125300,728025470,4675,4675,4675,4675,398
20231023,125200,726164820,4680,4680,4680,4680,2
20231023,125100,726155460,4680,4680,4680,4680,23
20231023,125000,726047820,4680,4680,4680,4675,37
20231023,124900,725874715,4685,4690,4690,4680,92
20231023,124800,725443380,4690,4690,4695,4690,272
20231023,124700,724167450,4690,4695,4695,4690,2781
20231023,124600,711111720,4700,4700,4700,4700,163
20231023,124500,710345620,4695,4705,4705,4695,2604
20231023,124400,698104540,4700,4700,4700,4700,1
20231023,124300,698099840,4700,4735,4735,4700,4253
20231023,124200,677988020,4735,4720,4735,4720,5962
20231023,124100,649773785,4725,4710,4735,4700,9427
20231023,124000,605296355,4705,4680,4705,4680,13037
20231023,123900,544097720,4675,4670,4675,4670,3356
20231023,123800,528414560,4670,4670,4670,4670,45
20231023,123700,528204410,4670,4665,4670,4665,2
20231023,123600,528195075,4670,4670,4670,4670,1
20231023,123500,528190405,4665,4665,4665,4665,1100
20231023,123400,523058905,4670,4670,4670,4670,2
20231023,123300,523049565,4665,4665,4665,4665,0
20231023,123200,523049565,4665,4660,4665,4660,1229
20231023,123100,517321330,4665,4665,4665,4665,221
20231023,123000,516290365,4665,4665,4670,4665,129
20231023,122900,515688470,4665,4665,4665,4665,1090
20231023,122800,510603620,4665,4665,4665,4665,845
20231023,122700,506661695,4665,4665,4665,4660,163
20231023,122600,505901305,4660,4660,4660,4660,1215
20231023,122500,500239405,4655,4655,4655,4655,687
20231023,122400,497041420,4655,4650,4655,4650,1440
20231023,122300,490342430,4650,4650,4650,4650,3
20231023,122200,490328480,4645,4650,4650,4645,27
20231023,122100,490203030,4650,4645,4650,4645,375
20231023,122000,488461150,4645,4645,4645,4645,1
20231023,121900,488456505,4640,4640,4640,4640,1589
20231023,121800,481083545,4635,4640,4640,4635,1897
20231023,121700,472281630,4645,4640,4645,4640,501
20231023,121600,469956985,4640,4640,4640,4640,2008
20231023,121500,460639865,4640,4640,4640,4640,428
20231023,121400,458653945,4635,4630,4635,4630,544
20231023,121300,456134865,4630,4630,4630,4630,0
20231023,121200,456134865,4630,4630,4630,4625,19
20231023,121100,456046975,4620,4620,4620,4620,0
20231023,121000,456046975,4620,4625,4625,4620,17
20231023,120900,455968355,4630,4630,4630,4630,1
20231023,120800,455963725,4625,4630,4630,4625,101
20231023,120700,455496595,4630,4625,4630,4625,437
20231023,120600,453475465,4620,4620,4620,4620,0
20231023,120500,453475465,4620,4625,4625,4620,622
20231023,120400,450599665,4625,4625,4625,4625,105
20231023,120300,450114040,4625,4625,4625,4625,1
20231023,120200,450109415,4620,4620,4620,4620,33
20231023,120100,449956955,4625,4625,4625,4625,2
20231023,120000,449947705,4620,4620,4620,4620,150
20231023,115900,449254705,4620,4625,4625,4620,506
20231023,115800,446916955,4620,4620,4620,4620,14
20231023,115700,446852275,4620,4615,4620,4615,27
20231023,115600,446727545,4615,4625,4625,4615,2507
20231023,115500,435157495,4625,4625,4625,4625,370
20231023,115400,433446245,4625,4625,4625,4625,0
20231023,115300,433446245,4625,4625,4625,4625,3
20231023,115200,433432370,4625,4625,4625,4625,1
20231023,115100,433427745,4620,4620,4620,4620,0
20231023,115000,433427745,4620,4620,4620,4620,1000
20231023,114900,428807745,4625,4625,4625,4625,324
20231023,114800,427309245,4620,4620,4620,4620,133
20231023,114700,426694785,4625,4630,4630,4625,29
20231023,114600,426560655,4630,4630,4630,4630,10
20231023,114500,426514355,4630,4630,4630,4630,0
20231023,114400,426514355,4630,4630,4630,4630,3
20231023,114300,426500465,4630,4630,4630,4630,0
20231023,114200,426500465,4630,4630,4630,4630,1
20231023,114100,426495835,4625,4630,4630,4625,4
20231023,114000,426477320,4630,4630,4630,4630,3
20231023,113900,426463430,4620,4625,4625,4620,17
20231023,113800,426384810,4625,4630,4630,4620,317
20231023,113700,424918835,4625,4625,4625,4625,0
20231023,113600,424918835,4625,4625,4625,4625,0
20231023,113500,424918835,4625,4625,4625,4625,0
20231023,113400,424918835,4625,4630,4630,4625,697
20231023,113300,421691890,4635,4635,4635,4635,0
20231023,113200,421691890,4635,4630,4635,4630,111
20231023,113100,421177955,4635,4635,4635,4635,0
20231023,113000,421177955,4635,4635,4635,4635,0
20231023,112900,421177955,4635,4635,4635,4630,325
20231023,112800,419671745,4640,4640,4640,4640,0
20231023,112700,419671745,4640,4635,4640,4635,221
20231023,112600,418647305,4635,4635,4635,4635,500
20231023,112500,416329805,4635,4635,4635,4635,110
20231023,112400,415819955,4640,4635,4640,4635,114
20231023,112300,415291560,4635,4630,4635,4630,121
20231023,112200,414730735,4635,4640,4640,4630,17
20231023,112100,414651940,4640,4635,4640,4630,41
20231023,112000,414461770,4635,4630,4640,4630,183
20231023,111900,413612785,4635,4640,4640,4630,47
20231023,111800,413395030,4640,4635,4640,4630,33
20231023,111700,413242165,4635,4635,4640,4630,504
20231023,111600,410907360,4635,4635,4635,4635,3
20231023,111500,410893455,4635,4635,4640,4635,31
20231023,111400,410749685,4635,4635,4635,4635,44
20231023,111300,410545745,4635,4635,4635,4635,334
20231023,111200,408997655,4640,4645,4645,4640,888
20231023,111100,404873190,4650,4645,4650,4645,19
20231023,111000,404784930,4645,4645,4645,4645,348
20231023,110900,403168470,4645,4645,4650,4645,143
20231023,110800,402504230,4650,4650,4650,4650,21
20231023,110700,402406580,4645,4650,4650,4645,2
20231023,110600,402397285,4645,4650,4650,4645,30
20231023,110500,402257790,4655,4655,4655,4655,0
20231023,110400,402257790,4655,4655,4655,4655,1
20231023,110300,402253135,4650,4650,4655,4650,123
20231023,110200,401681175,4650,4655,4655,4650,101
20231023,110100,401211520,4640,4640,4640,4640,1000
20231023,110000,396571520,4650,4650,4650,4650,0
20231023,105900,396571520,4650,4650,4650,4650,48
20231023,105800,396348320,4650,4650,4650,4645,2074
20231023,105700,386713890,4640,4640,4640,4640,1
20231023,105600,386709250,4640,4640,4640,4640,0
20231023,105500,386709250,4640,4650,4650,4640,101
20231023,105400,386240600,4635,4635,4635,4635,0
20231023,105300,386240600,4635,4655,4655,4635,3287
20231023,105200,370986300,4655,4645,4655,4645,1991
20231023,105100,361731140,4640,4640,4645,4640,249
20231023,105000,360575210,4645,4640,4645,4640,2
20231023,104900,360565925,4645,4645,4645,4645,0
20231023,104800,360565925,4645,4645,4645,4645,201
20231023,104700,359632280,4645,4640,4645,4640,63
20231023,104600,359339955,4640,4640,4640,4640,50
20231023,104500,359107955,4645,4645,4645,4645,422
20231023,104400,357147765,4650,4650,4650,4650,0
20231023,104300,357147765,4650,4650,4650,4650,10
20231023,104200,357101265,4645,4640,4645,4640,305
20231023,104100,355684630,4645,4645,4645,4645,61
20231023,104000,355401285,4645,4640,4645,4640,50
20231023,103900,355169280,4640,4640,4640,4640,33
20231023,103800,355016160,4645,4645,4645,4645,0
20231023,103700,355016160,4645,4645,4645,4645,25
20231023,103600,354900035,4640,4640,4640,4640,0
20231023,103500,354900035,4640,4640,4640,4640,33
20231023,103400,354746915,4645,4645,4645,4640,208
20231023,103300,353780760,4650,4650,4650,4650,501
20231023,103200,351451110,4650,4645,4650,4645,667
20231023,103100,348352820,4645,4645,4645,4645,34
20231023,103000,348194890,4650,4650,4650,4650,2
20231023,102900,348185590,4645,4645,4645,4645,1
20231023,102800,348180945,4650,4645,4650,4645,167
20231023,102700,347404980,4650,4645,4650,4645,518
20231023,102600,344998620,4640,4635,4640,4625,373
20231023,102500,343268930,4615,4630,4630,4615,3700
20231023,102400,326177015,4635,4635,4635,4635,18
20231023,102300,326093585,4640,4640,4640,4640,48
20231023,102200,325870865,4640,4630,4640,4625,248
20231023,102100,324722240,4640,4625,4640,4625,1337
20231023,102000,318529705,4630,4630,4630,4630,15
20231023,101900,318460255,4630,4630,4630,4630,16
20231023,101800,318386175,4630,4625,4630,4625,38
20231023,101700,318210400,4630,4630,4630,4630,33
20231023,101600,318057610,4630,4630,4630,4630,20
20231023,101500,317965010,4630,4630,4630,4625,927
20231023,101400,313675380,4630,4630,4630,4630,606
20231023,101300,310869600,4630,4630,4630,4630,33
20231023,101200,310716810,4635,4635,4635,4635,1
20231023,101100,310712175,4635,4635,4635,4635,2
20231023,101000,310702905,4635,4635,4635,4635,20
20231023,100900,310610205,4635,4635,4635,4635,137
20231023,100800,309975210,4640,4645,4645,4640,88
20231023,100700,309566885,4645,4645,4645,4645,0
20231023,100600,309566885,4645,4645,4650,4640,430
20231023,100500,307569845,4650,4645,4650,4645,101
20231023,100400,307100695,4645,4645,4645,4645,0
20231023,100300,307100695,4645,4650,4650,4645,1033
20231023,100200,302301200,4650,4650,4650,4645,208
20231023,100100,301334025,4650,4650,4650,4650,124
20231023,100000,300757425,4650,4650,4650,4650,8
20231023,095900,300720225,4650,4650,4650,4650,270
20231023,095800,299464725,4650,4650,4650,4650,300
20231023,095700,298069725,4650,4650,4650,4650,265
20231023,095600,296837475,4655,4655,4655,4655,21
20231023,095500,296739720,4650,4650,4650,4650,0
20231023,095400,296739720,4650,4650,4650,4645,521
20231023,095300,294317420,4655,4655,4655,4655,90
20231023,095200,293898470,4655,4660,4660,4655,356
20231023,095100,292240180,4660,4650,4660,4645,1372
20231023,095000,285854225,4645,4650,4650,4645,64
20231023,094900,285556795,4645,4645,4645,4645,208
20231023,094800,284590635,4640,4645,4645,4640,58
20231023,094700,284321390,4645,4640,4645,4640,35
20231023,094600,284158985,4640,4640,4650,4640,141
20231023,094500,283503650,4640,4645,4645,4640,326
20231023,094400,281990515,4645,4640,4645,4640,83
20231023,094300,281605230,4640,4640,4645,4635,238
20231023,094200,280500860,4645,4640,4645,4640,74
20231023,094100,280157325,4635,4635,4635,4635,34
20231023,094000,279999735,4640,4650,4650,4640,41
20231023,093900,279809245,4640,4650,4650,4640,308
20231023,093800,278377055,4650,4655,4660,4645,1065
20231023,093700,273420565,4665,4640,4665,4640,481
20231023,093600,271180390,4640,4625,4640,4625,5276
20231023,093500,246749610,4625,4625,4630,4625,1122
20231023,093400,241554925,4625,4630,4635,4625,1079
20231023,093300,236558845,4630,4630,4630,4630,9
20231023,093200,236517175,4630,4620,4630,4620,818
20231023,093100,232737995,4620,4620,4620,4620,21
20231023,093000,232640975,4615,4605,4615,4605,277
20231023,092900,231363940,4600,4595,4600,4585,6525
20231023,092800,201385055,4595,4615,4615,4595,4108
20231023,092700,182483225,4620,4615,4620,4615,137
20231023,092600,181850300,4620,4620,4620,4615,14
20231023,092500,181785665,4610,4610,4610,4610,79
20231023,092400,181421475,4610,4625,4625,4610,192
20231023,092300,180534510,4625,4635,4635,4615,870
20231023,092200,176509545,4635,4635,4635,4635,67
20231023,092100,176199000,4635,4640,4640,4635,739
20231023,092000,172770050,4640,4630,4640,4630,1562
20231023,091900,165537890,4630,4630,4630,4630,10
20231023,091800,165491590,4610,4635,4635,4610,1657
20231023,091700,157824370,4635,4635,4635,4635,174
20231023,091600,157017880,4640,4665,4665,4640,370
20231023,091500,155299925,4665,4665,4665,4665,0
20231023,091400,155299925,4665,4665,4665,4665,0
20231023,091300,155299925,4665,4670,4670,4665,550
20231023,091200,152731500,4670,4670,4680,4670,1786
20231023,091100,144383195,4675,4670,4675,4665,370
20231023,091000,142655790,4665,4665,4670,4665,659
20231023,090900,139581545,4670,4665,4670,4665,1222
20231023,090800,133880905,4675,4670,4680,4670,409
20231023,090700,131967590,4660,4640,4660,4640,1333
20231023,090600,125767920,4640,4585,4640,4585,693
20231023,090500,122552455,4580,4645,4650,4530,11708
20231023,090400,68874355,4650,4670,4670,4640,1861
20231023,090300,60236585,4670,4650,4670,4650,918
20231023,090200,55959235,4660,4660,4700,4660,4133
20231023,090100,36598145,4680,4675,4680,4645,2323
20231023,090000,25752845,4675,4640,4675,4640,5545