KissMeData/019990/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185800,454316680,5920,5920,5920,5920,593
20231024,185700,454316680,5920,5920,5920,5920,0
20231024,185600,454316680,5920,5920,5920,5920,0
20231024,185500,454316680,5920,5920,5920,5920,0
20231024,185400,454316680,5920,5920,5920,5920,0
20231024,185300,454316680,5920,5920,5920,5920,0
20231024,185200,454316680,5920,5920,5920,5920,0
20231024,185100,454316680,5920,5920,5920,5920,0
20231024,185000,454316680,5920,5920,5920,5920,0
20231024,184900,454316680,5920,5920,5920,5920,0
20231024,184800,454316680,5920,5920,5920,5920,0
20231024,184700,454316680,5920,5920,5920,5920,0
20231024,184600,454316680,5920,5920,5920,5920,0
20231024,184500,454316680,5920,5920,5920,5920,0
20231024,184400,454316680,5920,5920,5920,5920,0
20231024,184300,454316680,5920,5920,5920,5920,0
20231024,184200,454316680,5920,5920,5920,5920,0
20231024,184100,454316680,5920,5920,5920,5920,0
20231024,184000,454316680,5920,5920,5920,5920,0
20231024,183900,454316680,5920,5920,5920,5920,0
20231024,183800,454316680,5920,5920,5920,5920,0
20231024,183700,454316680,5920,5920,5920,5920,0
20231024,183600,454316680,5920,5920,5920,5920,0
20231024,183500,454316680,5920,5920,5920,5920,0
20231024,183400,454316680,5920,5920,5920,5920,0
20231024,183300,454316680,5920,5920,5920,5920,0
20231024,183200,454316680,5920,5920,5920,5920,0
20231024,183100,454316680,5920,5920,5920,5920,0
20231024,183000,454316680,5920,5920,5920,5920,0
20231024,182900,454316680,5920,5920,5920,5920,0
20231024,182800,454316680,5920,5920,5920,5920,593
20231024,182700,454316680,5920,5920,5920,5920,0
20231024,182600,454316680,5920,5920,5920,5920,0
20231024,182500,454316680,5920,5920,5920,5920,0
20231024,182400,454316680,5920,5920,5920,5920,0
20231024,182300,454316680,5920,5920,5920,5920,0
20231024,182200,454316680,5920,5920,5920,5920,0
20231024,182100,454316680,5920,5920,5920,5920,0
20231024,182000,454316680,5920,5920,5920,5920,0
20231024,181900,454316680,5920,5920,5920,5920,0
20231024,181800,454316680,5920,5920,5920,5920,0
20231024,181700,454316680,5920,5920,5920,5920,0
20231024,181600,454316680,5920,5920,5920,5920,0
20231024,181500,454316680,5920,5920,5920,5920,0
20231024,181400,454316680,5920,5920,5920,5920,0
20231024,181300,454316680,5920,5920,5920,5920,0
20231024,181200,454316680,5920,5920,5920,5920,0
20231024,181100,454316680,5920,5920,5920,5920,0
20231024,181000,454316680,5920,5920,5920,5920,0
20231024,180900,454316680,5920,5920,5920,5920,0
20231024,180800,454316680,5920,5920,5920,5920,0
20231024,180700,454316680,5920,5920,5920,5920,0
20231024,180600,454316680,5920,5920,5920,5920,0
20231024,180500,454316680,5920,5920,5920,5920,0
20231024,180400,454316680,5920,5920,5920,5920,0
20231024,180300,454316680,5920,5920,5920,5920,0
20231024,180200,454316680,5920,5920,5920,5920,0
20231024,180100,454316680,5920,5920,5920,5920,0
20231024,180000,454316680,5920,5920,5920,5920,0
20231024,175900,454316680,5920,5920,5920,5920,0
20231024,175800,454316680,5920,5920,5920,5920,593
20231024,175700,454316680,5920,5920,5920,5920,0
20231024,175600,454316680,5920,5920,5920,5920,0
20231024,175500,454316680,5920,5920,5920,5920,0
20231024,175400,454316680,5920,5920,5920,5920,0
20231024,175300,454316680,5920,5920,5920,5920,0
20231024,175200,454316680,5920,5920,5920,5920,0
20231024,175100,454316680,5920,5920,5920,5920,0
20231024,175000,454316680,5920,5920,5920,5920,0
20231024,174900,454316680,5920,5920,5920,5920,0
20231024,174800,454316680,5920,5920,5920,5920,0
20231024,174700,454316680,5920,5920,5920,5920,0
20231024,174600,454316680,5920,5920,5920,5920,0
20231024,174500,454316680,5920,5920,5920,5920,0
20231024,174400,454316680,5920,5920,5920,5920,0
20231024,174300,454316680,5920,5920,5920,5920,0
20231024,174200,454316680,5920,5920,5920,5920,0
20231024,174100,454316680,5920,5920,5920,5920,0
20231024,174000,454316680,5920,5920,5920,5920,0
20231024,173900,454316680,5920,5920,5920,5920,0
20231024,173800,454316680,5920,5920,5920,5920,0
20231024,173700,454316680,5920,5920,5920,5920,0
20231024,173600,454316680,5920,5920,5920,5920,0
20231024,173500,454316680,5920,5920,5920,5920,0
20231024,173400,454316680,5920,5920,5920,5920,0
20231024,173300,454316680,5920,5920,5920,5920,0
20231024,173200,454316680,5920,5920,5920,5920,0
20231024,173100,454316680,5920,5920,5920,5920,0
20231024,173000,454316680,5920,5920,5920,5920,0
20231024,172900,454316680,5920,5920,5920,5920,0
20231024,172800,454316680,5920,5920,5920,5920,593
20231024,172700,454316680,5920,5920,5920,5920,0
20231024,172600,454316680,5920,5920,5920,5920,0
20231024,172500,454316680,5920,5920,5920,5920,0
20231024,172400,454316680,5920,5920,5920,5920,0
20231024,172300,454316680,5920,5920,5920,5920,0
20231024,172200,454316680,5920,5920,5920,5920,0
20231024,172100,454316680,5920,5920,5920,5920,0
20231024,172000,454316680,5920,5920,5920,5920,0
20231024,171900,454316680,5920,5920,5920,5920,0
20231024,171800,454316680,5920,5920,5920,5920,0
20231024,171700,454316680,5920,5920,5920,5920,0
20231024,171600,454316680,5920,5920,5920,5920,0
20231024,171500,454316680,5920,5920,5920,5920,0
20231024,171400,454316680,5920,5920,5920,5920,0
20231024,171300,454316680,5920,5920,5920,5920,0
20231024,171200,454316680,5920,5920,5920,5920,0
20231024,171100,454316680,5920,5920,5920,5920,0
20231024,171000,454316680,5920,5920,5920,5920,0
20231024,170900,454316680,5920,5920,5920,5920,0
20231024,170800,454316680,5920,5920,5920,5920,0
20231024,170700,454316680,5920,5920,5920,5920,0
20231024,170600,454316680,5920,5920,5920,5920,0
20231024,170500,454316680,5920,5920,5920,5920,0
20231024,170400,454316680,5920,5920,5920,5920,0
20231024,170300,454316680,5920,5920,5920,5920,0
20231024,170200,454316680,5920,5920,5920,5920,0
20231024,170100,454316680,5920,5920,5920,5920,0
20231024,170000,454316680,5920,5920,5920,5920,0
20231024,165900,454316680,5920,5920,5920,5920,0
20231024,165800,454316680,5920,5920,5920,5920,593
20231024,165700,454316680,5920,5920,5920,5920,0
20231024,165600,454316680,5920,5920,5920,5920,0
20231024,165500,454316680,5920,5920,5920,5920,0
20231024,165400,454316680,5920,5920,5920,5920,0
20231024,165300,454316680,5920,5920,5920,5920,0
20231024,165200,454316680,5920,5920,5920,5920,0
20231024,165100,454316680,5920,5920,5920,5920,0
20231024,165000,454316680,5920,5920,5920,5920,0
20231024,164900,454316680,5920,5920,5920,5920,0
20231024,164800,454316680,5920,5920,5920,5920,0
20231024,164700,454316680,5920,5920,5920,5920,0
20231024,164600,454316680,5920,5920,5920,5920,0
20231024,164500,454316680,5920,5920,5920,5920,0
20231024,164400,454316680,5920,5920,5920,5920,0
20231024,164300,454316680,5920,5920,5920,5920,0
20231024,164200,454316680,5920,5920,5920,5920,0
20231024,164100,454316680,5920,5920,5920,5920,0
20231024,164000,454316680,5920,5920,5920,5920,0
20231024,163900,454316680,5920,5920,5920,5920,0
20231024,163800,454316680,5920,5920,5920,5920,0
20231024,163700,454316680,5920,5920,5920,5920,0
20231024,163600,454316680,5920,5920,5920,5920,0
20231024,163500,454316680,5920,5920,5920,5920,0
20231024,163400,454316680,5920,5920,5920,5920,0
20231024,163300,454316680,5920,5920,5920,5920,0
20231024,163200,454316680,5920,5920,5920,5920,0
20231024,163100,454316680,5920,5920,5920,5920,0
20231024,163000,454316680,5920,5920,5920,5920,0
20231024,162900,454316680,5920,5920,5920,5920,0
20231024,162800,454316680,5920,5920,5920,5920,593
20231024,162700,454316680,5920,5920,5920,5920,0
20231024,162600,454316680,5920,5920,5920,5920,0
20231024,162500,454316680,5920,5920,5920,5920,0
20231024,162400,454316680,5920,5920,5920,5920,0
20231024,162300,454316680,5920,5920,5920,5920,0
20231024,162200,454316680,5920,5920,5920,5920,0
20231024,162100,454316680,5920,5920,5920,5920,0
20231024,162000,454316680,5920,5920,5920,5920,0
20231024,161900,454316680,5920,5920,5920,5920,0
20231024,161800,454316680,5920,5920,5920,5920,0
20231024,161700,454316680,5920,5920,5920,5920,0
20231024,161600,454316680,5920,5920,5920,5920,0
20231024,161500,454316680,5920,5920,5920,5920,0
20231024,161400,454316680,5920,5920,5920,5920,0
20231024,161300,454316680,5920,5920,5920,5920,0
20231024,161200,454316680,5920,5920,5920,5920,0
20231024,161100,454316680,5920,5920,5920,5920,0
20231024,161000,454316680,5920,5920,5920,5920,0
20231024,160900,454316680,5920,5920,5920,5920,0
20231024,160800,454316680,5920,5920,5920,5920,0
20231024,160700,454316680,5920,5920,5920,5920,0
20231024,160600,454316680,5920,5920,5920,5920,0
20231024,160500,454316680,5920,5920,5920,5920,0
20231024,160400,454316680,5920,5920,5920,5920,0
20231024,160300,454316680,5920,5920,5920,5920,0
20231024,160200,454316680,5920,5920,5920,5920,0
20231024,160100,454316680,5920,5920,5920,5920,0
20231024,160000,454316680,5920,5920,5920,5920,0
20231024,155900,454316680,5920,5920,5920,5920,0
20231024,155800,454316680,5920,5920,5920,5920,593
20231024,155700,454316680,5920,5920,5920,5920,0
20231024,155600,454316680,5920,5920,5920,5920,0
20231024,155500,454316680,5920,5920,5920,5920,0
20231024,155400,454316680,5920,5920,5920,5920,0
20231024,155300,454316680,5920,5920,5920,5920,0
20231024,155200,454316680,5920,5920,5920,5920,0
20231024,155100,454316680,5920,5920,5920,5920,0
20231024,155000,454316680,5920,5920,5920,5920,0
20231024,154900,454316680,5920,5920,5920,5920,0
20231024,154800,454316680,5920,5920,5920,5920,0
20231024,154700,454316680,5920,5920,5920,5920,0
20231024,154600,454316680,5920,5920,5920,5920,0
20231024,154500,454316680,5920,5920,5920,5920,0
20231024,154400,454316680,5920,5920,5920,5920,0
20231024,154300,454316680,5920,5920,5920,5920,0
20231024,154200,454316680,5920,5920,5920,5920,0
20231024,154100,454316680,5920,5920,5920,5920,0
20231024,154000,454316680,5920,5920,5920,5920,0
20231024,153900,454316680,5920,5920,5920,5920,0
20231024,153800,454316680,5920,5920,5920,5920,0
20231024,153700,454316680,5920,5920,5920,5920,0
20231024,153600,454316680,5920,5920,5920,5920,0
20231024,153500,454316680,5920,5920,5920,5920,0
20231024,153400,454316680,5920,5920,5920,5920,0
20231024,153300,454316680,5920,5920,5920,5920,0
20231024,153200,454316680,5920,5920,5920,5920,0
20231024,153100,454316680,5920,5920,5920,5920,0
20231024,153000,454316680,5920,5920,5920,5920,593
20231024,152900,450806120,5880,5880,5880,5880,0
20231024,152800,450806120,5880,5880,5880,5880,0
20231024,152700,450806120,5880,5880,5880,5880,0
20231024,152600,450806120,5880,5880,5880,5880,0
20231024,152500,450806120,5880,5880,5880,5880,0
20231024,152400,450806120,5880,5880,5880,5880,0
20231024,152300,450806120,5880,5880,5880,5880,0
20231024,152200,450806120,5880,5880,5880,5880,0
20231024,152100,450806120,5880,5880,5880,5880,0
20231024,152000,450806120,5880,5880,5880,5880,0
20231024,151900,450806120,5880,5880,5880,5870,25
20231024,151800,450659250,5880,5870,5880,5870,59
20231024,151700,450312350,5880,5870,5880,5860,40
20231024,151600,450077700,5890,5890,5890,5880,12
20231024,151500,450007040,5870,5870,5870,5870,47
20231024,151400,449731150,5870,5880,5900,5870,71
20231024,151300,449313020,5870,5860,5870,5860,29
20231024,151200,449142930,5870,5870,5870,5870,194
20231024,151100,448004150,5860,5820,5860,5820,5
20231024,151000,447974950,5870,5870,5870,5750,1175
20231024,150900,441183020,5870,5870,5870,5870,167
20231024,150800,440202730,5890,5890,5890,5890,0
20231024,150700,440202730,5890,5890,5890,5890,43
20231024,150600,439949460,5870,5870,5870,5870,5
20231024,150500,439920110,5870,5870,5870,5870,0
20231024,150400,439920110,5870,5870,5870,5870,0
20231024,150300,439920110,5870,5870,5870,5870,0
20231024,150200,439920110,5870,5890,5890,5870,102
20231024,150100,439320330,5870,5870,5870,5870,0
20231024,150000,439320330,5870,5870,5870,5870,35
20231024,145900,439114880,5890,5890,5890,5890,0
20231024,145800,439114880,5890,5860,5890,5860,44
20231024,145700,438856270,5860,5860,5860,5860,5
20231024,145600,438826970,5860,5860,5860,5860,5
20231024,145500,438797670,5860,5860,5860,5860,5
20231024,145400,438768370,5860,5860,5860,5860,15
20231024,145300,438680470,5860,5860,5860,5860,5
20231024,145200,438651170,5860,5840,5860,5820,113
20231024,145100,437992220,5850,5850,5850,5850,1106
20231024,145000,431522120,5850,5870,5870,5850,78
20231024,144900,431064300,5890,5890,5890,5890,236
20231024,144800,429674260,5900,5900,5900,5900,209
20231024,144700,428441160,5900,5890,5900,5880,146
20231024,144600,427581220,5880,5880,5880,5880,777
20231024,144500,423012460,5880,5880,5880,5880,100
20231024,144400,422424460,5870,5860,5870,5860,113
20231024,144300,421761160,5860,5860,5870,5860,261
20231024,144200,420229610,5860,5860,5860,5860,5
20231024,144100,420200310,5850,5860,5860,5850,160
20231024,144000,419263110,5860,5850,5860,5850,102
20231024,143900,418666340,5850,5860,5860,5840,204
20231024,143800,417472950,5860,5830,5860,5830,1063
20231024,143700,411261480,5830,5830,5830,5830,5
20231024,143600,411232330,5820,5810,5820,5810,976
20231024,143500,405554280,5810,5790,5810,5790,25
20231024,143400,405409430,5790,5800,5800,5790,285
20231024,143300,403756630,5800,5780,5800,5780,75
20231024,143200,403322070,5800,5800,5800,5800,5
20231024,143100,403293070,5800,5780,5800,5780,25
20231024,143000,403148470,5800,5800,5800,5800,47
20231024,142900,402875870,5800,5800,5800,5800,6
20231024,142800,402841070,5800,5800,5800,5800,5
20231024,142700,402812070,5800,5800,5800,5800,46
20231024,142600,402545270,5800,5800,5800,5800,5
20231024,142500,402516270,5800,5800,5800,5800,243
20231024,142400,401106870,5800,5800,5800,5800,51
20231024,142300,400811070,5800,5800,5800,5800,5
20231024,142200,400782070,5800,5800,5800,5800,5
20231024,142100,400753070,5800,5800,5800,5800,5
20231024,142000,400724070,5800,5800,5800,5740,1132
20231024,141900,394183780,5800,5800,5800,5800,48
20231024,141800,393905380,5800,5800,5800,5800,5
20231024,141700,393876380,5800,5800,5800,5800,53
20231024,141600,393568980,5800,5800,5800,5800,5
20231024,141500,393539980,5800,5800,5800,5800,15
20231024,141400,393452980,5800,5790,5800,5790,5
20231024,141300,393424000,5800,5800,5800,5800,52
20231024,141200,393122400,5800,5790,5800,5790,5
20231024,141100,393093410,5790,5790,5800,5790,21
20231024,141000,392971780,5800,5790,5800,5790,21
20231024,140900,392850140,5790,5790,5790,5790,444
20231024,140800,390279380,5790,5790,5790,5790,5
20231024,140700,390250430,5790,5790,5790,5790,5
20231024,140600,390221480,5790,5790,5790,5790,5
20231024,140500,390192530,5790,5790,5790,5790,5
20231024,140400,390163580,5790,5770,5790,5770,90
20231024,140300,389644180,5780,5770,5780,5770,397
20231024,140200,387349540,5770,5770,5770,5770,22
20231024,140100,387222600,5780,5780,5780,5780,50
20231024,140000,386933600,5780,5780,5780,5780,5
20231024,135900,386904700,5780,5780,5780,5780,6
20231024,135800,386870020,5780,5780,5780,5780,5
20231024,135700,386841120,5780,5780,5780,5780,5
20231024,135600,386812220,5770,5770,5770,5770,25
20231024,135500,386667970,5740,5750,5760,5740,730
20231024,135400,382475830,5750,5730,5750,5720,879
20231024,135300,377446540,5760,5760,5760,5730,662
20231024,135200,373650910,5760,5730,5760,5730,25
20231024,135100,373507510,5770,5770,5770,5770,5
20231024,135000,373478660,5770,5760,5770,5760,30
20231024,134900,373305850,5760,5750,5760,5750,40
20231024,134800,373075790,5750,5710,5750,5710,39
20231024,134700,372852910,5750,5750,5750,5750,48
20231024,134600,372576910,5750,5750,5750,5750,5
20231024,134500,372548160,5750,5750,5750,5750,5
20231024,134400,372519410,5750,5750,5750,5750,34
20231024,134300,372323910,5750,5750,5750,5750,46
20231024,134200,372059410,5710,5710,5710,5710,0
20231024,134100,372059410,5710,5710,5710,5710,0
20231024,134000,372059410,5710,5710,5710,5710,0
20231024,133900,372059410,5710,5720,5720,5710,169
20231024,133800,371093230,5710,5710,5710,5710,37
20231024,133700,370881960,5710,5710,5710,5710,0
20231024,133600,370881960,5710,5710,5710,5710,0
20231024,133500,370881960,5710,5710,5710,5710,0
20231024,133400,370881960,5710,5710,5710,5710,0
20231024,133300,370881960,5710,5710,5710,5710,0
20231024,133200,370881960,5710,5710,5710,5710,0
20231024,133100,370881960,5710,5710,5710,5710,0
20231024,133000,370881960,5710,5710,5710,5710,5
20231024,132900,370853410,5720,5720,5720,5720,0
20231024,132800,370853410,5720,5720,5720,5720,0
20231024,132700,370853410,5720,5720,5720,5720,8
20231024,132600,370807650,5710,5720,5720,5710,217
20231024,132500,369567710,5730,5730,5730,5730,0
20231024,132400,369567710,5730,5730,5730,5730,0
20231024,132300,369567710,5730,5730,5730,5730,2
20231024,132200,369556250,5720,5730,5730,5720,67
20231024,132100,369172850,5730,5730,5740,5730,309
20231024,132000,367402010,5780,5760,5780,5730,154
20231024,131900,366513540,5750,5730,5750,5730,25
20231024,131800,366370160,5720,5700,5720,5700,627
20231024,131700,362796070,5650,5680,5700,5650,1924
20231024,131600,351863840,5680,5680,5680,5680,238
20231024,131500,350512000,5640,5640,5640,5640,1038
20231024,131400,344657680,5640,5640,5640,5640,0
20231024,131300,344657680,5640,5640,5640,5640,0
20231024,131200,344657680,5640,5640,5640,5640,0
20231024,131100,344657680,5640,5640,5640,5640,198
20231024,131000,343540960,5660,5670,5670,5660,105
20231024,130900,342945620,5670,5670,5670,5670,14
20231024,130800,342866240,5680,5680,5680,5680,50
20231024,130700,342582240,5680,5680,5680,5680,0
20231024,130600,342582240,5680,5680,5680,5680,43
20231024,130500,342338000,5670,5670,5670,5670,0
20231024,130400,342338000,5670,5670,5670,5670,0
20231024,130300,342338000,5670,5670,5670,5670,0
20231024,130200,342338000,5670,5670,5670,5670,39
20231024,130100,342116870,5670,5670,5670,5670,0
20231024,130000,342116870,5670,5670,5670,5670,0
20231024,125900,342116870,5670,5670,5670,5670,10
20231024,125800,342060170,5650,5650,5650,5650,0
20231024,125700,342060170,5650,5650,5650,5650,303
20231024,125600,340348220,5650,5650,5650,5650,45
20231024,125500,340093970,5640,5640,5640,5640,0
20231024,125400,340093970,5640,5640,5640,5640,0
20231024,125300,340093970,5640,5640,5640,5640,0
20231024,125200,340093970,5640,5640,5640,5640,0
20231024,125100,340093970,5640,5640,5640,5640,171
20231024,125000,339129530,5620,5620,5620,5620,0
20231024,124900,339129530,5620,5620,5620,5620,0
20231024,124800,339129530,5620,5620,5620,5620,0
20231024,124700,339129530,5620,5620,5620,5620,0
20231024,124600,339129530,5620,5620,5620,5620,0
20231024,124500,339129530,5620,5620,5620,5620,5
20231024,124400,339101430,5620,5620,5620,5620,0
20231024,124300,339101430,5620,5620,5620,5620,200
20231024,124200,337977430,5650,5650,5650,5650,0
20231024,124100,337977430,5650,5650,5650,5650,0
20231024,124000,337977430,5650,5650,5650,5650,49
20231024,123900,337700580,5650,5650,5650,5650,0
20231024,123800,337700580,5650,5650,5650,5650,0
20231024,123700,337700580,5650,5650,5650,5650,0
20231024,123600,337700580,5650,5650,5650,5650,0
20231024,123500,337700580,5650,5650,5650,5650,43
20231024,123400,337457630,5660,5660,5660,5660,0
20231024,123300,337457630,5660,5660,5660,5660,0
20231024,123200,337457630,5660,5660,5660,5660,0
20231024,123100,337457630,5660,5660,5660,5660,0
20231024,123000,337457630,5660,5660,5660,5660,46
20231024,122900,337197270,5630,5630,5630,5630,0
20231024,122800,337197270,5630,5630,5630,5630,0
20231024,122700,337197270,5630,5630,5630,5630,0
20231024,122600,337197270,5630,5630,5630,5630,200
20231024,122500,336071270,5630,5630,5630,5630,0
20231024,122400,336071270,5630,5630,5630,5630,0
20231024,122300,336071270,5630,5630,5630,5630,0
20231024,122200,336071270,5630,5630,5630,5630,0
20231024,122100,336071270,5630,5630,5630,5630,0
20231024,122000,336071270,5630,5630,5660,5630,130
20231024,121900,335336820,5640,5640,5640,5640,0
20231024,121800,335336820,5640,5640,5640,5640,1
20231024,121700,335331180,5670,5670,5670,5670,18
20231024,121600,335229120,5670,5640,5670,5640,63
20231024,121500,334872300,5680,5650,5680,5650,165
20231024,121400,333938650,5650,5650,5650,5650,21
20231024,121300,333820000,5650,5650,5650,5650,189
20231024,121200,332752150,5640,5640,5640,5640,80
20231024,121100,332300950,5640,5630,5640,5630,19
20231024,121000,332193900,5620,5620,5620,5620,92
20231024,120900,331676860,5580,5580,5580,5580,0
20231024,120800,331676860,5580,5580,5580,5580,0
20231024,120700,331676860,5580,5580,5580,5580,0
20231024,120600,331676860,5580,5580,5580,5580,100
20231024,120500,331118860,5590,5590,5590,5590,0
20231024,120400,331118860,5590,5590,5590,5590,10
20231024,120300,331062960,5590,5590,5590,5590,60
20231024,120200,330727560,5600,5600,5600,5600,28
20231024,120100,330570760,5600,5600,5600,5600,172
20231024,120000,329607560,5610,5610,5610,5610,0
20231024,115900,329607560,5610,5610,5610,5610,200
20231024,115800,328485560,5610,5610,5610,5610,0
20231024,115700,328485560,5610,5610,5610,5610,45
20231024,115600,328233110,5630,5630,5630,5630,0
20231024,115500,328233110,5630,5610,5630,5610,3
20231024,115400,328216260,5630,5630,5630,5630,0
20231024,115300,328216260,5630,5630,5630,5630,49
20231024,115200,327940390,5630,5630,5630,5630,1
20231024,115100,327934760,5620,5620,5620,5620,0
20231024,115000,327934760,5620,5620,5620,5620,0
20231024,114900,327934760,5620,5620,5620,5620,0
20231024,114800,327934760,5620,5620,5620,5620,0
20231024,114700,327934760,5620,5620,5620,5620,0
20231024,114600,327934760,5620,5620,5620,5620,301
20231024,114500,326243140,5610,5610,5610,5610,0
20231024,114400,326243140,5610,5610,5610,5610,18
20231024,114300,326142160,5590,5590,5590,5590,0
20231024,114200,326142160,5590,5590,5590,5590,0
20231024,114100,326142160,5590,5610,5610,5590,47
20231024,114000,325878530,5590,5590,5590,5590,0
20231024,113900,325878530,5590,5590,5590,5590,0
20231024,113800,325878530,5590,5590,5590,5590,0
20231024,113700,325878530,5590,5590,5590,5590,0
20231024,113600,325878530,5590,5590,5590,5590,0
20231024,113500,325878530,5590,5590,5590,5590,0
20231024,113400,325878530,5590,5590,5590,5590,224
20231024,113300,324626370,5590,5590,5590,5590,5
20231024,113200,324598420,5590,5590,5590,5590,0
20231024,113100,324598420,5590,5590,5590,5590,49
20231024,113000,324324510,5600,5550,5600,5550,203
20231024,112900,323197110,5510,5510,5510,5510,0
20231024,112800,323197110,5510,5510,5510,5510,0
20231024,112700,323197110,5510,5510,5510,5510,0
20231024,112600,323197110,5510,5510,5510,5510,0
20231024,112500,323197110,5510,5520,5520,5510,100
20231024,112400,322646030,5550,5550,5550,5550,50
20231024,112300,322368530,5550,5520,5550,5520,866
20231024,112200,317562410,5550,5550,5550,5550,0
20231024,112100,317562410,5550,5540,5550,5540,46
20231024,112000,317307120,5530,5530,5530,5530,0
20231024,111900,317307120,5530,5530,5530,5530,0
20231024,111800,317307120,5530,5530,5530,5530,0
20231024,111700,317307120,5530,5530,5530,5530,0
20231024,111600,317307120,5530,5530,5530,5530,55
20231024,111500,317002970,5530,5520,5530,5520,731
20231024,111400,312961390,5510,5510,5510,5510,37
20231024,111300,312757520,5510,5510,5510,5510,0
20231024,111200,312757520,5510,5510,5510,5510,0
20231024,111100,312757520,5510,5470,5510,5470,14851
20231024,111000,231372610,5430,5430,5430,5430,369
20231024,110900,229368940,5470,5470,5470,5470,0
20231024,110800,229368940,5470,5470,5470,5470,0
20231024,110700,229368940,5470,5470,5470,5470,0
20231024,110600,229368940,5470,5470,5470,5470,0
20231024,110500,229368940,5470,5470,5470,5470,0
20231024,110400,229368940,5470,5470,5470,5470,0
20231024,110300,229368940,5470,5470,5470,5470,0
20231024,110200,229368940,5470,5470,5470,5470,0
20231024,110100,229368940,5470,5470,5470,5470,0
20231024,110000,229368940,5470,5470,5470,5470,0
20231024,105900,229368940,5470,5470,5470,5470,0
20231024,105800,229368940,5470,5430,5470,5430,3
20231024,105700,229352570,5430,5430,5430,5430,0
20231024,105600,229352570,5430,5470,5470,5430,1848
20231024,105500,219304670,5450,5450,5450,5450,1
20231024,105400,219299220,5470,5470,5470,5470,0
20231024,105300,219299220,5470,5470,5470,5470,0
20231024,105200,219299220,5470,5470,5470,5470,49
20231024,105100,219031190,5470,5470,5470,5470,0
20231024,105000,219031190,5470,5470,5470,5470,0
20231024,104900,219031190,5470,5470,5470,5470,0
20231024,104800,219031190,5470,5470,5470,5470,43
20231024,104700,218795980,5450,5450,5450,5450,20
20231024,104600,218686980,5460,5460,5460,5460,0
20231024,104500,218686980,5460,5460,5460,5460,62
20231024,104400,218348460,5460,5460,5460,5460,1
20231024,104300,218343000,5430,5430,5430,5430,0
20231024,104200,218343000,5430,5430,5430,5430,0
20231024,104100,218343000,5430,5450,5450,5430,246
20231024,104000,217004960,5450,5450,5450,5450,0
20231024,103900,217004960,5450,5430,5450,5430,1145
20231024,103800,210785160,5440,5440,5440,5440,0
20231024,103700,210785160,5440,5440,5440,5440,0
20231024,103600,210785160,5440,5440,5440,5440,9
20231024,103500,210736200,5430,5430,5430,5430,270
20231024,103400,209270100,5430,5440,5440,5430,4497
20231024,103300,184842290,5450,5460,5460,5450,102
20231024,103200,184286370,5450,5450,5450,5450,50
20231024,103100,184013870,5440,5430,5440,5430,34
20231024,103000,183828930,5440,5440,5440,5440,0
20231024,102900,183828930,5440,5440,5440,5440,2
20231024,102800,183818050,5430,5430,5430,5430,0
20231024,102700,183818050,5430,5430,5430,5430,1
20231024,102600,183812620,5430,5440,5440,5430,199
20231024,102500,182730400,5450,5450,5450,5450,100
20231024,102400,182185400,5450,5450,5450,5450,2895
20231024,102300,166407650,5460,5460,5460,5460,836
20231024,102200,161843090,5460,5460,5460,5460,0
20231024,102100,161843090,5460,5460,5460,5460,1000
20231024,102000,156383090,5460,5460,5460,5460,1
20231024,101900,156377630,5500,5510,5510,5490,363
20231024,101800,154384550,5460,5460,5460,5460,0
20231024,101700,154384550,5460,5460,5460,5460,0
20231024,101600,154384550,5460,5480,5480,5460,2500
20231024,101500,140724540,5470,5470,5470,5470,1
20231024,101400,140719070,5470,5470,5470,5470,0
20231024,101300,140719070,5470,5470,5470,5470,0
20231024,101200,140719070,5470,5470,5470,5470,200
20231024,101100,139625070,5460,5480,5480,5460,3700
20231024,101000,119419580,5480,5480,5480,5480,0
20231024,100900,119419580,5480,5480,5480,5480,0
20231024,100800,119419580,5480,5480,5480,5480,6
20231024,100700,119386700,5480,5490,5490,5460,1027
20231024,100600,113766140,5490,5490,5490,5490,19
20231024,100500,113661830,5490,5490,5490,5490,13
20231024,100400,113590460,5490,5490,5490,5490,0
20231024,100300,113590460,5490,5490,5490,5490,1
20231024,100200,113584970,5480,5490,5490,5480,254
20231024,100100,112191310,5490,5490,5490,5490,150
20231024,100000,111367810,5490,5480,5490,5480,4
20231024,095900,111345860,5490,5490,5490,5480,499
20231024,095800,108607810,5500,5500,5500,5500,1
20231024,095700,108602310,5500,5500,5500,5500,241
20231024,095600,107276810,5520,5520,5520,5520,181
20231024,095500,106277690,5500,5500,5500,5500,0
20231024,095400,106277690,5500,5500,5500,5500,1
20231024,095300,106272190,5510,5510,5510,5510,0
20231024,095200,106272190,5510,5520,5520,5500,50
20231024,095100,105997110,5480,5480,5480,5480,0
20231024,095000,105997110,5480,5480,5480,5480,0
20231024,094900,105997110,5480,5500,5500,5480,1669
20231024,094800,96819470,5510,5510,5510,5510,256
20231024,094700,95408910,5530,5530,5530,5530,0
20231024,094600,95408910,5530,5530,5530,5520,153
20231024,094500,94563670,5530,5530,5530,5530,1
20231024,094400,94558140,5530,5530,5530,5530,101
20231024,094300,93999610,5530,5520,5530,5520,3
20231024,094200,93983040,5520,5540,5540,5520,156
20231024,094100,93120220,5570,5570,5570,5540,1143
20231024,094000,86767690,5590,5590,5590,5590,0
20231024,093900,86767690,5590,5590,5590,5590,0
20231024,093800,86767690,5590,5590,5590,5590,0
20231024,093700,86767690,5590,5570,5590,5570,7
20231024,093600,86728630,5580,5580,5580,5580,0
20231024,093500,86728630,5580,5580,5580,5580,66
20231024,093400,86360350,5590,5590,5590,5590,0
20231024,093300,86360350,5590,5590,5590,5590,11
20231024,093200,86298860,5590,5590,5590,5590,14
20231024,093100,86220600,5590,5590,5600,5590,200
20231024,093000,85102500,5600,5600,5600,5600,0
20231024,092900,85102500,5600,5600,5600,5600,16
20231024,092800,85012900,5610,5610,5610,5610,15
20231024,092700,84928750,5610,5610,5610,5610,64
20231024,092600,84569710,5620,5620,5620,5620,0
20231024,092500,84569710,5620,5620,5620,5620,17
20231024,092400,84474170,5630,5630,5630,5630,0
20231024,092300,84474170,5630,5630,5630,5630,0
20231024,092200,84474170,5630,5630,5630,5630,22
20231024,092100,84350310,5620,5620,5620,5620,17
20231024,092000,84254770,5620,5630,5630,5620,290
20231024,091900,82623800,5660,5660,5660,5660,0
20231024,091800,82623800,5660,5660,5660,5660,10
20231024,091700,82567200,5640,5640,5640,5640,134
20231024,091600,81811440,5630,5620,5630,5610,2005
20231024,091500,70526590,5630,5630,5630,5630,10
20231024,091400,70470290,5630,5640,5640,5630,103
20231024,091300,69890370,5640,5640,5640,5640,44
20231024,091200,69642210,5650,5650,5650,5650,4
20231024,091100,69619610,5670,5650,5670,5650,39
20231024,091000,69399200,5670,5670,5670,5670,0
20231024,090900,69399200,5670,5670,5670,5670,111
20231024,090800,68769830,5670,5670,5670,5670,0
20231024,090700,68769830,5670,5670,5670,5670,154
20231024,090600,67896650,5680,5680,5680,5680,13
20231024,090500,67822810,5680,5680,5680,5680,34
20231024,090400,67629690,5690,5690,5690,5690,150
20231024,090300,66776190,5690,5690,5690,5690,52
20231024,090200,66480310,5690,5690,5690,5690,1
20231024,090100,66474620,5690,5650,5690,5650,43
20231024,090000,66230960,5640,5590,5640,5590,11848