KissMeData/016450/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185500,274866045,4625,4625,4625,4625,505
20231024,185400,274866045,4625,4625,4625,4625,0
20231024,185300,274866045,4625,4625,4625,4625,0
20231024,185200,274866045,4625,4625,4625,4625,0
20231024,185100,274866045,4625,4625,4625,4625,0
20231024,185000,274866045,4625,4625,4625,4625,0
20231024,184900,274866045,4625,4625,4625,4625,0
20231024,184800,274866045,4625,4625,4625,4625,0
20231024,184700,274866045,4625,4625,4625,4625,0
20231024,184600,274866045,4625,4625,4625,4625,0
20231024,184500,274866045,4625,4625,4625,4625,0
20231024,184400,274866045,4625,4625,4625,4625,0
20231024,184300,274866045,4625,4625,4625,4625,0
20231024,184200,274866045,4625,4625,4625,4625,0
20231024,184100,274866045,4625,4625,4625,4625,0
20231024,184000,274866045,4625,4625,4625,4625,0
20231024,183900,274866045,4625,4625,4625,4625,0
20231024,183800,274866045,4625,4625,4625,4625,0
20231024,183700,274866045,4625,4625,4625,4625,0
20231024,183600,274866045,4625,4625,4625,4625,0
20231024,183500,274866045,4625,4625,4625,4625,0
20231024,183400,274866045,4625,4625,4625,4625,0
20231024,183300,274866045,4625,4625,4625,4625,0
20231024,183200,274866045,4625,4625,4625,4625,0
20231024,183100,274866045,4625,4625,4625,4625,0
20231024,183000,274866045,4625,4625,4625,4625,0
20231024,182900,274866045,4625,4625,4625,4625,0
20231024,182800,274866045,4625,4625,4625,4625,0
20231024,182700,274866045,4625,4625,4625,4625,0
20231024,182600,274866045,4625,4625,4625,4625,0
20231024,182500,274866045,4625,4625,4625,4625,505
20231024,182400,274866045,4625,4625,4625,4625,0
20231024,182300,274866045,4625,4625,4625,4625,0
20231024,182200,274866045,4625,4625,4625,4625,0
20231024,182100,274866045,4625,4625,4625,4625,0
20231024,182000,274866045,4625,4625,4625,4625,0
20231024,181900,274866045,4625,4625,4625,4625,0
20231024,181800,274866045,4625,4625,4625,4625,0
20231024,181700,274866045,4625,4625,4625,4625,0
20231024,181600,274866045,4625,4625,4625,4625,0
20231024,181500,274866045,4625,4625,4625,4625,0
20231024,181400,274866045,4625,4625,4625,4625,0
20231024,181300,274866045,4625,4625,4625,4625,0
20231024,181200,274866045,4625,4625,4625,4625,0
20231024,181100,274866045,4625,4625,4625,4625,0
20231024,181000,274866045,4625,4625,4625,4625,0
20231024,180900,274866045,4625,4625,4625,4625,0
20231024,180800,274866045,4625,4625,4625,4625,0
20231024,180700,274866045,4625,4625,4625,4625,0
20231024,180600,274866045,4625,4625,4625,4625,0
20231024,180500,274866045,4625,4625,4625,4625,0
20231024,180400,274866045,4625,4625,4625,4625,0
20231024,180300,274866045,4625,4625,4625,4625,0
20231024,180200,274866045,4625,4625,4625,4625,0
20231024,180100,274866045,4625,4625,4625,4625,0
20231024,180000,274866045,4625,4625,4625,4625,0
20231024,175900,274866045,4625,4625,4625,4625,0
20231024,175800,274866045,4625,4625,4625,4625,0
20231024,175700,274866045,4625,4625,4625,4625,0
20231024,175600,274866045,4625,4625,4625,4625,0
20231024,175500,274866045,4625,4625,4625,4625,505
20231024,175400,274866045,4625,4625,4625,4625,0
20231024,175300,274866045,4625,4625,4625,4625,0
20231024,175200,274866045,4625,4625,4625,4625,0
20231024,175100,274866045,4625,4625,4625,4625,0
20231024,175000,274866045,4625,4625,4625,4625,0
20231024,174900,274866045,4625,4625,4625,4625,0
20231024,174800,274866045,4625,4625,4625,4625,0
20231024,174700,274866045,4625,4625,4625,4625,0
20231024,174600,274866045,4625,4625,4625,4625,0
20231024,174500,274866045,4625,4625,4625,4625,0
20231024,174400,274866045,4625,4625,4625,4625,0
20231024,174300,274866045,4625,4625,4625,4625,0
20231024,174200,274866045,4625,4625,4625,4625,0
20231024,174100,274866045,4625,4625,4625,4625,0
20231024,174000,274866045,4625,4625,4625,4625,0
20231024,173900,274866045,4625,4625,4625,4625,0
20231024,173800,274866045,4625,4625,4625,4625,0
20231024,173700,274866045,4625,4625,4625,4625,0
20231024,173600,274866045,4625,4625,4625,4625,0
20231024,173500,274866045,4625,4625,4625,4625,0
20231024,173400,274866045,4625,4625,4625,4625,0
20231024,173300,274866045,4625,4625,4625,4625,0
20231024,173200,274866045,4625,4625,4625,4625,0
20231024,173100,274866045,4625,4625,4625,4625,0
20231024,173000,274866045,4625,4625,4625,4625,0
20231024,172900,274866045,4625,4625,4625,4625,0
20231024,172800,274866045,4625,4625,4625,4625,0
20231024,172700,274866045,4625,4625,4625,4625,0
20231024,172600,274866045,4625,4625,4625,4625,0
20231024,172500,274866045,4625,4625,4625,4625,505
20231024,172400,274866045,4625,4625,4625,4625,0
20231024,172300,274866045,4625,4625,4625,4625,0
20231024,172200,274866045,4625,4625,4625,4625,0
20231024,172100,274866045,4625,4625,4625,4625,0
20231024,172000,274866045,4625,4625,4625,4625,0
20231024,171900,274866045,4625,4625,4625,4625,0
20231024,171800,274866045,4625,4625,4625,4625,0
20231024,171700,274866045,4625,4625,4625,4625,0
20231024,171600,274866045,4625,4625,4625,4625,0
20231024,171500,274866045,4625,4625,4625,4625,0
20231024,171400,274866045,4625,4625,4625,4625,0
20231024,171300,274866045,4625,4625,4625,4625,0
20231024,171200,274866045,4625,4625,4625,4625,0
20231024,171100,274866045,4625,4625,4625,4625,0
20231024,171000,274866045,4625,4625,4625,4625,0
20231024,170900,274866045,4625,4625,4625,4625,0
20231024,170800,274866045,4625,4625,4625,4625,0
20231024,170700,274866045,4625,4625,4625,4625,0
20231024,170600,274866045,4625,4625,4625,4625,0
20231024,170500,274866045,4625,4625,4625,4625,0
20231024,170400,274866045,4625,4625,4625,4625,0
20231024,170300,274866045,4625,4625,4625,4625,0
20231024,170200,274866045,4625,4625,4625,4625,0
20231024,170100,274866045,4625,4625,4625,4625,0
20231024,170000,274866045,4625,4625,4625,4625,0
20231024,165900,274866045,4625,4625,4625,4625,0
20231024,165800,274866045,4625,4625,4625,4625,0
20231024,165700,274866045,4625,4625,4625,4625,0
20231024,165600,274866045,4625,4625,4625,4625,0
20231024,165500,274866045,4625,4625,4625,4625,505
20231024,165400,274866045,4625,4625,4625,4625,0
20231024,165300,274866045,4625,4625,4625,4625,0
20231024,165200,274866045,4625,4625,4625,4625,0
20231024,165100,274866045,4625,4625,4625,4625,0
20231024,165000,274866045,4625,4625,4625,4625,0
20231024,164900,274866045,4625,4625,4625,4625,0
20231024,164800,274866045,4625,4625,4625,4625,0
20231024,164700,274866045,4625,4625,4625,4625,0
20231024,164600,274866045,4625,4625,4625,4625,0
20231024,164500,274866045,4625,4625,4625,4625,0
20231024,164400,274866045,4625,4625,4625,4625,0
20231024,164300,274866045,4625,4625,4625,4625,0
20231024,164200,274866045,4625,4625,4625,4625,0
20231024,164100,274866045,4625,4625,4625,4625,0
20231024,164000,274866045,4625,4625,4625,4625,0
20231024,163900,274866045,4625,4625,4625,4625,0
20231024,163800,274866045,4625,4625,4625,4625,0
20231024,163700,274866045,4625,4625,4625,4625,0
20231024,163600,274866045,4625,4625,4625,4625,0
20231024,163500,274866045,4625,4625,4625,4625,0
20231024,163400,274866045,4625,4625,4625,4625,0
20231024,163300,274866045,4625,4625,4625,4625,0
20231024,163200,274866045,4625,4625,4625,4625,0
20231024,163100,274866045,4625,4625,4625,4625,0
20231024,163000,274866045,4625,4625,4625,4625,0
20231024,162900,274866045,4625,4625,4625,4625,0
20231024,162800,274866045,4625,4625,4625,4625,0
20231024,162700,274866045,4625,4625,4625,4625,0
20231024,162600,274866045,4625,4625,4625,4625,0
20231024,162500,274866045,4625,4625,4625,4625,505
20231024,162400,274866045,4625,4625,4625,4625,0
20231024,162300,274866045,4625,4625,4625,4625,0
20231024,162200,274866045,4625,4625,4625,4625,0
20231024,162100,274866045,4625,4625,4625,4625,0
20231024,162000,274866045,4625,4625,4625,4625,0
20231024,161900,274866045,4625,4625,4625,4625,0
20231024,161800,274866045,4625,4625,4625,4625,0
20231024,161700,274866045,4625,4625,4625,4625,0
20231024,161600,274866045,4625,4625,4625,4625,0
20231024,161500,274866045,4625,4625,4625,4625,0
20231024,161400,274866045,4625,4625,4625,4625,0
20231024,161300,274866045,4625,4625,4625,4625,0
20231024,161200,274866045,4625,4625,4625,4625,0
20231024,161100,274866045,4625,4625,4625,4625,0
20231024,161000,274866045,4625,4625,4625,4625,0
20231024,160900,274866045,4625,4625,4625,4625,0
20231024,160800,274866045,4625,4625,4625,4625,0
20231024,160700,274866045,4625,4625,4625,4625,0
20231024,160600,274866045,4625,4625,4625,4625,0
20231024,160500,274866045,4625,4625,4625,4625,0
20231024,160400,274866045,4625,4625,4625,4625,0
20231024,160300,274866045,4625,4625,4625,4625,0
20231024,160200,274866045,4625,4625,4625,4625,0
20231024,160100,274866045,4625,4625,4625,4625,0
20231024,160000,274866045,4625,4625,4625,4625,0
20231024,155900,274866045,4625,4625,4625,4625,0
20231024,155800,274866045,4625,4625,4625,4625,0
20231024,155700,274866045,4625,4625,4625,4625,0
20231024,155600,274866045,4625,4625,4625,4625,0
20231024,155500,274866045,4625,4625,4625,4625,505
20231024,155400,274866045,4625,4625,4625,4625,0
20231024,155300,274866045,4625,4625,4625,4625,0
20231024,155200,274866045,4625,4625,4625,4625,0
20231024,155100,274866045,4625,4625,4625,4625,0
20231024,155000,274866045,4625,4625,4625,4625,0
20231024,154900,274866045,4625,4625,4625,4625,0
20231024,154800,274866045,4625,4625,4625,4625,0
20231024,154700,274866045,4625,4625,4625,4625,0
20231024,154600,274866045,4625,4625,4625,4625,0
20231024,154500,274866045,4625,4625,4625,4625,0
20231024,154400,274866045,4625,4625,4625,4625,0
20231024,154300,274866045,4625,4625,4625,4625,0
20231024,154200,274866045,4625,4625,4625,4625,0
20231024,154100,274866045,4625,4625,4625,4625,0
20231024,154000,274866045,4625,4625,4625,4625,0
20231024,153900,274866045,4625,4625,4625,4625,0
20231024,153800,274866045,4625,4625,4625,4625,0
20231024,153700,274866045,4625,4625,4625,4625,0
20231024,153600,274866045,4625,4625,4625,4625,0
20231024,153500,274866045,4625,4625,4625,4625,0
20231024,153400,274866045,4625,4625,4625,4625,0
20231024,153300,274866045,4625,4625,4625,4625,0
20231024,153200,274866045,4625,4625,4625,4625,0
20231024,153100,274866045,4625,4625,4625,4625,0
20231024,153000,274866045,4625,4625,4625,4625,505
20231024,152900,272530420,4585,4585,4585,4585,0
20231024,152800,272530420,4585,4585,4585,4585,0
20231024,152700,272530420,4585,4585,4585,4585,0
20231024,152600,272530420,4585,4585,4585,4585,0
20231024,152500,272530420,4585,4585,4585,4585,0
20231024,152400,272530420,4585,4585,4585,4585,0
20231024,152300,272530420,4585,4585,4585,4585,0
20231024,152200,272530420,4585,4585,4585,4585,0
20231024,152100,272530420,4585,4585,4585,4585,0
20231024,152000,272530420,4585,4585,4585,4585,0
20231024,151900,272530420,4585,4635,4635,4585,4
20231024,151800,272511930,4635,4640,4640,4635,177
20231024,151700,271691520,4640,4640,4640,4640,35
20231024,151600,271529120,4640,4640,4640,4635,9
20231024,151500,271487375,4640,4635,4640,4635,38
20231024,151400,271311220,4635,4635,4635,4635,17
20231024,151300,271232425,4635,4635,4635,4635,3
20231024,151200,271218520,4630,4605,4630,4605,8
20231024,151100,271181650,4600,4590,4600,4590,190
20231024,151000,270308750,4600,4600,4600,4600,55
20231024,150900,270055750,4600,4590,4600,4590,448
20231024,150800,267997170,4590,4590,4590,4590,0
20231024,150700,267997170,4590,4590,4590,4590,0
20231024,150600,267997170,4590,4590,4590,4590,0
20231024,150500,267997170,4590,4585,4590,4585,200
20231024,150400,267079175,4570,4570,4570,4570,96
20231024,150300,266640455,4570,4570,4570,4570,1
20231024,150200,266635885,4570,4570,4570,4570,0
20231024,150100,266635885,4570,4570,4570,4570,1
20231024,150000,266631315,4560,4560,4560,4560,1
20231024,145900,266626755,4555,4555,4555,4555,1
20231024,145800,266622200,4555,4555,4555,4555,0
20231024,145700,266622200,4555,4555,4555,4555,0
20231024,145600,266622200,4555,4550,4555,4550,1600
20231024,145500,259334250,4550,4550,4550,4550,50
20231024,145400,259106750,4550,4550,4550,4550,0
20231024,145300,259106750,4550,4550,4550,4550,0
20231024,145200,259106750,4550,4550,4550,4550,1
20231024,145100,259102200,4550,4550,4550,4550,0
20231024,145000,259102200,4550,4550,4550,4550,1
20231024,144900,259097650,4550,4550,4550,4550,2
20231024,144800,259088550,4550,4550,4550,4550,0
20231024,144700,259088550,4550,4550,4550,4550,0
20231024,144600,259088550,4550,4550,4550,4550,0
20231024,144500,259088550,4550,4550,4550,4550,0
20231024,144400,259088550,4550,4550,4550,4550,0
20231024,144300,259088550,4550,4550,4550,4550,0
20231024,144200,259088550,4550,4550,4550,4550,0
20231024,144100,259088550,4550,4550,4550,4550,0
20231024,144000,259088550,4550,4550,4550,4550,0
20231024,143900,259088550,4550,4550,4550,4550,0
20231024,143800,259088550,4550,4550,4550,4550,0
20231024,143700,259088550,4550,4550,4550,4550,11
20231024,143600,259038500,4555,4555,4555,4555,0
20231024,143500,259038500,4555,4555,4555,4555,0
20231024,143400,259038500,4555,4550,4555,4550,20
20231024,143300,258947405,4545,4545,4545,4545,0
20231024,143200,258947405,4545,4545,4545,4545,19
20231024,143100,258861050,4550,4550,4550,4550,450
20231024,143000,256813550,4550,4550,4550,4550,31
20231024,142900,256672500,4550,4540,4550,4540,119
20231024,142800,256131090,4540,4540,4540,4540,0
20231024,142700,256131090,4540,4535,4540,4535,44
20231024,142600,255931475,4535,4535,4535,4535,0
20231024,142500,255931475,4535,4535,4535,4535,0
20231024,142400,255931475,4535,4535,4535,4535,0
20231024,142300,255931475,4535,4535,4535,4535,0
20231024,142200,255931475,4535,4530,4535,4530,3
20231024,142100,255917875,4530,4530,4530,4530,1
20231024,142000,255913345,4530,4530,4530,4530,23
20231024,141900,255809155,4530,4530,4530,4530,10
20231024,141800,255763855,4530,4530,4530,4530,0
20231024,141700,255763855,4530,4530,4530,4530,11
20231024,141600,255714025,4530,4530,4530,4530,15
20231024,141500,255646075,4530,4530,4530,4530,0
20231024,141400,255646075,4530,4530,4530,4530,11
20231024,141300,255596245,4530,4530,4530,4530,14
20231024,141200,255532825,4530,4530,4530,4530,0
20231024,141100,255532825,4530,4530,4530,4530,2
20231024,141000,255523765,4530,4530,4530,4530,238
20231024,140900,254445625,4530,4530,4530,4530,0
20231024,140800,254445625,4530,4530,4530,4530,21
20231024,140700,254350495,4530,4530,4530,4530,161
20231024,140600,253621165,4530,4530,4530,4530,0
20231024,140500,253621165,4530,4530,4530,4530,0
20231024,140400,253621165,4530,4530,4530,4530,0
20231024,140300,253621165,4530,4530,4530,4530,0
20231024,140200,253621165,4530,4530,4530,4530,1
20231024,140100,253616635,4525,4525,4525,4525,77
20231024,140000,253268210,4525,4525,4525,4525,18
20231024,135900,253186760,4525,4525,4525,4525,0
20231024,135800,253186760,4525,4525,4525,4525,0
20231024,135700,253186760,4525,4525,4525,4525,0
20231024,135600,253186760,4525,4525,4525,4525,0
20231024,135500,253186760,4525,4525,4525,4525,0
20231024,135400,253186760,4525,4525,4525,4525,0
20231024,135300,253186760,4525,4525,4525,4525,0
20231024,135200,253186760,4525,4525,4525,4525,33
20231024,135100,253037435,4525,4525,4525,4525,1
20231024,135000,253032910,4525,4525,4525,4525,0
20231024,134900,253032910,4525,4525,4525,4525,0
20231024,134800,253032910,4525,4525,4525,4525,0
20231024,134700,253032910,4525,4525,4525,4525,0
20231024,134600,253032910,4525,4525,4525,4525,0
20231024,134500,253032910,4525,4525,4525,4525,0
20231024,134400,253032910,4525,4525,4525,4525,0
20231024,134300,253032910,4525,4525,4525,4525,5
20231024,134200,253010285,4525,4525,4525,4525,520
20231024,134100,250657285,4525,4515,4525,4515,2280
20231024,134000,240348275,4520,4520,4520,4520,0
20231024,133900,240348275,4520,4520,4520,4520,0
20231024,133800,240348275,4520,4520,4520,4520,0
20231024,133700,240348275,4520,4520,4520,4520,0
20231024,133600,240348275,4520,4520,4520,4520,0
20231024,133500,240348275,4520,4520,4520,4520,0
20231024,133400,240348275,4520,4520,4520,4520,0
20231024,133300,240348275,4520,4520,4520,4520,1
20231024,133200,240343755,4520,4520,4520,4520,0
20231024,133100,240343755,4520,4520,4520,4520,13
20231024,133000,240284995,4520,4520,4520,4520,0
20231024,132900,240284995,4520,4520,4520,4520,0
20231024,132800,240284995,4520,4520,4520,4520,0
20231024,132700,240284995,4520,4520,4520,4520,4
20231024,132600,240266915,4520,4520,4520,4520,0
20231024,132500,240266915,4520,4520,4520,4520,0
20231024,132400,240266915,4520,4520,4520,4520,0
20231024,132300,240266915,4520,4520,4520,4520,0
20231024,132200,240266915,4520,4520,4520,4520,101
20231024,132100,239810395,4520,4520,4520,4520,0
20231024,132000,239810395,4520,4515,4520,4515,119
20231024,131900,239272950,4515,4515,4515,4515,0
20231024,131800,239272950,4515,4515,4515,4515,0
20231024,131700,239272950,4515,4515,4515,4515,0
20231024,131600,239272950,4515,4515,4515,4515,55
20231024,131500,239024625,4520,4520,4520,4520,0
20231024,131400,239024625,4520,4520,4520,4520,0
20231024,131300,239024625,4520,4520,4520,4520,0
20231024,131200,239024625,4520,4520,4520,4520,0
20231024,131100,239024625,4520,4520,4520,4520,0
20231024,131000,239024625,4520,4520,4520,4520,0
20231024,130900,239024625,4520,4520,4520,4520,0
20231024,130800,239024625,4520,4520,4520,4520,0
20231024,130700,239024625,4520,4520,4520,4520,0
20231024,130600,239024625,4520,4520,4520,4520,0
20231024,130500,239024625,4520,4520,4520,4520,0
20231024,130400,239024625,4520,4520,4520,4520,0
20231024,130300,239024625,4520,4520,4520,4520,0
20231024,130200,239024625,4520,4520,4520,4520,0
20231024,130100,239024625,4520,4520,4520,4520,0
20231024,130000,239024625,4520,4520,4520,4520,0
20231024,125900,239024625,4520,4520,4520,4520,0
20231024,125800,239024625,4520,4520,4520,4520,0
20231024,125700,239024625,4520,4520,4520,4520,0
20231024,125600,239024625,4520,4520,4520,4520,0
20231024,125500,239024625,4520,4520,4520,4520,3047
20231024,125400,225252185,4525,4525,4525,4525,0
20231024,125300,225252185,4525,4525,4525,4525,0
20231024,125200,225252185,4525,4525,4525,4525,0
20231024,125100,225252185,4525,4525,4525,4525,0
20231024,125000,225252185,4525,4525,4525,4525,0
20231024,124900,225252185,4525,4525,4525,4525,150
20231024,124800,224573435,4525,4525,4525,4525,2
20231024,124700,224564385,4520,4520,4520,4520,0
20231024,124600,224564385,4520,4520,4520,4520,0
20231024,124500,224564385,4520,4520,4520,4520,0
20231024,124400,224564385,4520,4520,4520,4520,22
20231024,124300,224464945,4520,4520,4520,4520,22
20231024,124200,224365505,4525,4525,4525,4525,0
20231024,124100,224365505,4525,4525,4525,4525,7
20231024,124000,224333830,4525,4525,4525,4525,25
20231024,123900,224220705,4520,4520,4520,4520,0
20231024,123800,224220705,4520,4520,4520,4520,0
20231024,123700,224220705,4520,4520,4520,4520,0
20231024,123600,224220705,4520,4515,4520,4515,2316
20231024,123500,213757905,4520,4520,4520,4520,2641
20231024,123400,201820585,4525,4525,4525,4525,1
20231024,123300,201816060,4520,4520,4520,4520,0
20231024,123200,201816060,4520,4520,4520,4520,0
20231024,123100,201816060,4520,4520,4520,4520,0
20231024,123000,201816060,4520,4520,4520,4520,601
20231024,122900,199099540,4520,4520,4520,4520,0
20231024,122800,199099540,4520,4520,4520,4520,200
20231024,122700,198195540,4520,4520,4520,4520,200
20231024,122600,197291540,4520,4520,4520,4520,0
20231024,122500,197291540,4520,4520,4520,4520,0
20231024,122400,197291540,4520,4520,4520,4520,620
20231024,122300,194489140,4515,4515,4515,4515,10
20231024,122200,194443990,4515,4515,4515,4515,0
20231024,122100,194443990,4515,4515,4515,4515,25
20231024,122000,194331115,4515,4515,4515,4515,0
20231024,121900,194331115,4515,4515,4515,4515,0
20231024,121800,194331115,4515,4515,4515,4515,0
20231024,121700,194331115,4515,4515,4515,4515,0
20231024,121600,194331115,4515,4515,4515,4515,0
20231024,121500,194331115,4515,4515,4515,4515,0
20231024,121400,194331115,4515,4515,4515,4515,0
20231024,121300,194331115,4515,4515,4515,4515,1
20231024,121200,194326600,4480,4480,4480,4480,0
20231024,121100,194326600,4480,4480,4480,4480,0
20231024,121000,194326600,4480,4505,4505,4480,605
20231024,120900,191613160,4520,4520,4520,4520,0
20231024,120800,191613160,4520,4520,4520,4520,0
20231024,120700,191613160,4520,4520,4520,4520,0
20231024,120600,191613160,4520,4520,4520,4520,0
20231024,120500,191613160,4520,4520,4520,4520,0
20231024,120400,191613160,4520,4520,4520,4520,500
20231024,120300,189353160,4505,4505,4505,4505,0
20231024,120200,189353160,4505,4505,4505,4505,0
20231024,120100,189353160,4505,4505,4505,4505,34
20231024,120000,189199990,4510,4510,4510,4510,19
20231024,115900,189114300,4510,4515,4515,4510,265
20231024,115800,187917830,4520,4515,4520,4515,83
20231024,115700,187542785,4515,4515,4515,4515,10
20231024,115600,187497635,4515,4515,4515,4515,0
20231024,115500,187497635,4515,4515,4515,4515,0
20231024,115400,187497635,4515,4515,4515,4515,0
20231024,115300,187497635,4515,4515,4515,4515,0
20231024,115200,187497635,4515,4515,4515,4515,0
20231024,115100,187497635,4515,4515,4515,4515,0
20231024,115000,187497635,4515,4515,4515,4515,0
20231024,114900,187497635,4515,4515,4515,4515,10
20231024,114800,187452485,4515,4515,4515,4515,10
20231024,114700,187407335,4515,4515,4515,4515,0
20231024,114600,187407335,4515,4515,4515,4515,0
20231024,114500,187407335,4515,4515,4515,4515,0
20231024,114400,187407335,4515,4515,4515,4515,0
20231024,114300,187407335,4515,4515,4515,4515,0
20231024,114200,187407335,4515,4515,4515,4515,0
20231024,114100,187407335,4515,4515,4515,4515,595
20231024,114000,184720910,4525,4520,4525,4520,349
20231024,113900,183143425,4515,4515,4515,4515,5
20231024,113800,183120850,4515,4515,4515,4515,0
20231024,113700,183120850,4515,4515,4515,4515,0
20231024,113600,183120850,4515,4515,4515,4515,2
20231024,113500,183111820,4515,4515,4515,4515,0
20231024,113400,183111820,4515,4515,4515,4515,0
20231024,113300,183111820,4515,4485,4515,4485,1315
20231024,113200,177185355,4485,4485,4485,4485,0
20231024,113100,177185355,4485,4485,4485,4485,0
20231024,113000,177185355,4485,4485,4485,4485,0
20231024,112900,177185355,4485,4485,4485,4485,0
20231024,112800,177185355,4485,4485,4485,4485,89
20231024,112700,176786190,4485,4485,4485,4485,0
20231024,112600,176786190,4485,4485,4485,4485,0
20231024,112500,176786190,4485,4485,4485,4485,0
20231024,112400,176786190,4485,4485,4485,4485,0
20231024,112300,176786190,4485,4485,4485,4485,0
20231024,112200,176786190,4485,4480,4485,4480,14
20231024,112100,176723415,4470,4470,4470,4470,0
20231024,112000,176723415,4470,4470,4470,4470,95
20231024,111900,176298765,4470,4470,4470,4470,0
20231024,111800,176298765,4470,4470,4470,4470,0
20231024,111700,176298765,4470,4470,4470,4470,0
20231024,111600,176298765,4470,4470,4470,4470,0
20231024,111500,176298765,4470,4470,4470,4470,0
20231024,111400,176298765,4470,4470,4470,4470,1
20231024,111300,176294295,4495,4495,4495,4495,5
20231024,111200,176271820,4500,4485,4500,4485,500
20231024,111100,174024830,4490,4490,4490,4490,0
20231024,111000,174024830,4490,4490,4490,4490,0
20231024,110900,174024830,4490,4490,4490,4490,0
20231024,110800,174024830,4490,4490,4490,4490,0
20231024,110700,174024830,4490,4465,4490,4465,500
20231024,110600,171787365,4460,4460,4460,4460,2
20231024,110500,171778445,4465,4465,4465,4465,0
20231024,110400,171778445,4465,4465,4465,4465,0
20231024,110300,171778445,4465,4465,4465,4465,5
20231024,110200,171756120,4470,4470,4470,4470,9
20231024,110100,171715890,4465,4465,4465,4465,0
20231024,110000,171715890,4465,4470,4470,4465,260
20231024,105900,170553735,4470,4465,4470,4465,2
20231024,105800,170544800,4460,4460,4460,4460,0
20231024,105700,170544800,4460,4460,4460,4460,72
20231024,105600,170223680,4460,4460,4460,4460,0
20231024,105500,170223680,4460,4460,4460,4460,0
20231024,105400,170223680,4460,4460,4460,4460,0
20231024,105300,170223680,4460,4460,4460,4460,1
20231024,105200,170219220,4455,4455,4455,4455,0
20231024,105100,170219220,4455,4455,4455,4455,1
20231024,105000,170214765,4455,4455,4455,4455,23
20231024,104900,170112300,4455,4455,4455,4455,301
20231024,104800,168771345,4455,4455,4455,4455,2
20231024,104700,168762435,4455,4455,4455,4455,9
20231024,104600,168722340,4455,4455,4455,4455,0
20231024,104500,168722340,4455,4455,4455,4455,0
20231024,104400,168722340,4455,4455,4455,4455,10
20231024,104300,168677790,4460,4455,4460,4455,275
20231024,104200,167451390,4460,4460,4460,4460,3
20231024,104100,167438010,4455,4455,4455,4455,0
20231024,104000,167438010,4455,4455,4455,4455,31
20231024,103900,167299905,4455,4455,4455,4455,739
20231024,103800,164007660,4460,4460,4460,4460,0
20231024,103700,164007660,4460,4460,4460,4460,69
20231024,103600,163699920,4460,4460,4460,4460,25
20231024,103500,163588420,4460,4460,4460,4460,530
20231024,103400,161224620,4470,4470,4470,4470,0
20231024,103300,161224620,4470,4470,4470,4470,12
20231024,103200,161170980,4470,4460,4470,4460,260
20231024,103100,160011260,4485,4465,4485,4465,7
20231024,103000,159979960,4460,4460,4460,4460,25
20231024,102900,159868460,4460,4460,4460,4460,22
20231024,102800,159770340,4460,4460,4460,4460,12
20231024,102700,159716820,4470,4460,4470,4460,106
20231024,102600,159244040,4460,4460,4460,4460,103
20231024,102500,158784660,4460,4465,4465,4460,26
20231024,102400,158668680,4460,4460,4460,4460,0
20231024,102300,158668680,4460,4460,4460,4460,0
20231024,102200,158668680,4460,4480,4480,4460,3269
20231024,102100,144070795,4480,4485,4485,4480,263
20231024,102000,142892550,4480,4480,4480,4480,0
20231024,101900,142892550,4480,4480,4480,4480,0
20231024,101800,142892550,4480,4480,4480,4480,0
20231024,101700,142892550,4480,4480,4480,4480,102
20231024,101600,142435590,4470,4470,4470,4470,0
20231024,101500,142435590,4470,4470,4470,4470,0
20231024,101400,142435590,4470,4470,4470,4470,0
20231024,101300,142435590,4470,4470,4470,4470,0
20231024,101200,142435590,4470,4470,4470,4470,0
20231024,101100,142435590,4470,4470,4470,4470,0
20231024,101000,142435590,4470,4470,4470,4470,0
20231024,100900,142435590,4470,4470,4470,4470,2
20231024,100800,142426650,4475,4475,4475,4475,22
20231024,100700,142328200,4475,4475,4475,4475,12
20231024,100600,142274500,4480,4480,4480,4480,0
20231024,100500,142274500,4480,4480,4480,4480,0
20231024,100400,142274500,4480,4480,4480,4480,50
20231024,100300,142050500,4470,4480,4480,4470,1054
20231024,100200,137335310,4480,4480,4480,4480,0
20231024,100100,137335310,4480,4480,4480,4480,52
20231024,100000,137102350,4495,4495,4495,4495,0
20231024,095900,137102350,4495,4495,4495,4495,0
20231024,095800,137102350,4495,4480,4495,4475,56
20231024,095700,136851305,4480,4485,4485,4480,2
20231024,095600,136842340,4480,4485,4485,4480,232
20231024,095500,135802815,4485,4495,4495,4485,265
20231024,095400,134611840,4500,4500,4500,4500,1
20231024,095300,134607340,4500,4500,4500,4500,0
20231024,095200,134607340,4500,4500,4500,4500,1
20231024,095100,134602840,4480,4490,4490,4480,500
20231024,095000,132359100,4535,4525,4535,4525,400
20231024,094900,130545910,4535,4480,4535,4480,600
20231024,094800,127828980,4495,4495,4495,4495,0
20231024,094700,127828980,4495,4495,4495,4495,0
20231024,094600,127828980,4495,4490,4495,4490,6
20231024,094500,127802030,4475,4475,4475,4465,2257
20231024,094400,117712835,4470,4470,4470,4470,0
20231024,094300,117712835,4470,4480,4485,4470,1024
20231024,094200,113135510,4475,4475,4475,4475,5
20231024,094100,113113135,4475,4470,4475,4470,327
20231024,094000,111651430,4470,4475,4475,4465,1323
20231024,093900,105738620,4490,4475,4490,4470,555
20231024,093800,103255335,4480,4485,4495,4480,828
20231024,093700,99545825,4485,4480,4485,4480,760
20231024,093600,96140775,4490,4490,4490,4490,100
20231024,093500,95691775,4495,4495,4495,4495,1
20231024,093400,95687280,4495,4495,4495,4495,199
20231024,093300,94792775,4495,4495,4495,4495,1
20231024,093200,94788280,4495,4495,4495,4495,1
20231024,093100,94783785,4470,4475,4475,4470,516
20231024,093000,92477215,4475,4485,4485,4475,562
20231024,092900,89962155,4485,4480,4485,4470,2866
20231024,092800,77130325,4485,4495,4495,4485,365
20231024,092700,75493290,4500,4485,4500,4485,107
20231024,092600,75013320,4480,4485,4495,4480,173
20231024,092500,74237980,4480,4480,4480,4480,144
20231024,092400,73592860,4475,4480,4480,4475,1458
20231024,092300,67064055,4480,4490,4490,4480,1261
20231024,092200,61412620,4485,4485,4485,4485,24
20231024,092100,61304980,4485,4485,4485,4485,112
20231024,092000,60802660,4485,4490,4495,4485,773
20231024,091900,57334700,4490,4495,4495,4490,595
20231024,091800,54661920,4490,4520,4520,4490,3696
20231024,091700,38026915,4520,4520,4520,4520,200
20231024,091600,37122915,4520,4520,4520,4520,0
20231024,091500,37122915,4520,4520,4520,4520,0
20231024,091400,37122915,4520,4520,4520,4520,0
20231024,091300,37122915,4520,4525,4525,4520,269
20231024,091200,35907030,4530,4530,4530,4530,0
20231024,091100,35907030,4530,4520,4535,4515,524
20231024,091000,33540875,4540,4515,4540,4515,223
20231024,090900,32529100,4515,4515,4515,4515,0
20231024,090800,32529100,4515,4515,4515,4515,120
20231024,090700,31987300,4515,4515,4515,4515,101
20231024,090600,31531285,4510,4510,4510,4510,17
20231024,090500,31454615,4535,4530,4540,4510,299
20231024,090400,30101105,4510,4515,4520,4510,1030
20231024,090300,25449970,4515,4515,4515,4515,441
20231024,090200,23458855,4520,4520,4520,4520,300
20231024,090100,22102855,4520,4520,4535,4520,149
20231024,090000,21427875,4500,4540,4540,4500,4729