KissMeData/020120/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185800,237786630,4165,4165,4165,4165,1326
20231024,185700,237786630,4165,4165,4165,4165,0
20231024,185600,237786630,4165,4165,4165,4165,0
20231024,185500,237786630,4165,4165,4165,4165,0
20231024,185400,237786630,4165,4165,4165,4165,0
20231024,185300,237786630,4165,4165,4165,4165,0
20231024,185200,237786630,4165,4165,4165,4165,0
20231024,185100,237786630,4165,4165,4165,4165,0
20231024,185000,237786630,4165,4165,4165,4165,0
20231024,184900,237786630,4165,4165,4165,4165,0
20231024,184800,237786630,4165,4165,4165,4165,0
20231024,184700,237786630,4165,4165,4165,4165,0
20231024,184600,237786630,4165,4165,4165,4165,0
20231024,184500,237786630,4165,4165,4165,4165,0
20231024,184400,237786630,4165,4165,4165,4165,0
20231024,184300,237786630,4165,4165,4165,4165,0
20231024,184200,237786630,4165,4165,4165,4165,0
20231024,184100,237786630,4165,4165,4165,4165,0
20231024,184000,237786630,4165,4165,4165,4165,0
20231024,183900,237786630,4165,4165,4165,4165,0
20231024,183800,237786630,4165,4165,4165,4165,0
20231024,183700,237786630,4165,4165,4165,4165,0
20231024,183600,237786630,4165,4165,4165,4165,0
20231024,183500,237786630,4165,4165,4165,4165,0
20231024,183400,237786630,4165,4165,4165,4165,0
20231024,183300,237786630,4165,4165,4165,4165,0
20231024,183200,237786630,4165,4165,4165,4165,0
20231024,183100,237786630,4165,4165,4165,4165,0
20231024,183000,237786630,4165,4165,4165,4165,0
20231024,182900,237786630,4165,4165,4165,4165,0
20231024,182800,237786630,4165,4165,4165,4165,1326
20231024,182700,237786630,4165,4165,4165,4165,0
20231024,182600,237786630,4165,4165,4165,4165,0
20231024,182500,237786630,4165,4165,4165,4165,0
20231024,182400,237786630,4165,4165,4165,4165,0
20231024,182300,237786630,4165,4165,4165,4165,0
20231024,182200,237786630,4165,4165,4165,4165,0
20231024,182100,237786630,4165,4165,4165,4165,0
20231024,182000,237786630,4165,4165,4165,4165,0
20231024,181900,237786630,4165,4165,4165,4165,0
20231024,181800,237786630,4165,4165,4165,4165,0
20231024,181700,237786630,4165,4165,4165,4165,0
20231024,181600,237786630,4165,4165,4165,4165,0
20231024,181500,237786630,4165,4165,4165,4165,0
20231024,181400,237786630,4165,4165,4165,4165,0
20231024,181300,237786630,4165,4165,4165,4165,0
20231024,181200,237786630,4165,4165,4165,4165,0
20231024,181100,237786630,4165,4165,4165,4165,0
20231024,181000,237786630,4165,4165,4165,4165,0
20231024,180900,237786630,4165,4165,4165,4165,0
20231024,180800,237786630,4165,4165,4165,4165,0
20231024,180700,237786630,4165,4165,4165,4165,0
20231024,180600,237786630,4165,4165,4165,4165,0
20231024,180500,237786630,4165,4165,4165,4165,0
20231024,180400,237786630,4165,4165,4165,4165,0
20231024,180300,237786630,4165,4165,4165,4165,0
20231024,180200,237786630,4165,4165,4165,4165,0
20231024,180100,237786630,4165,4165,4165,4165,0
20231024,180000,237786630,4165,4165,4165,4165,0
20231024,175900,237786630,4165,4165,4165,4165,0
20231024,175800,237786630,4165,4165,4165,4165,1326
20231024,175700,237786630,4165,4165,4165,4165,0
20231024,175600,237786630,4165,4165,4165,4165,0
20231024,175500,237786630,4165,4165,4165,4165,0
20231024,175400,237786630,4165,4165,4165,4165,0
20231024,175300,237786630,4165,4165,4165,4165,0
20231024,175200,237786630,4165,4165,4165,4165,0
20231024,175100,237786630,4165,4165,4165,4165,0
20231024,175000,237786630,4165,4165,4165,4165,0
20231024,174900,237786630,4165,4165,4165,4165,0
20231024,174800,237786630,4165,4165,4165,4165,0
20231024,174700,237786630,4165,4165,4165,4165,0
20231024,174600,237786630,4165,4165,4165,4165,0
20231024,174500,237786630,4165,4165,4165,4165,0
20231024,174400,237786630,4165,4165,4165,4165,0
20231024,174300,237786630,4165,4165,4165,4165,0
20231024,174200,237786630,4165,4165,4165,4165,0
20231024,174100,237786630,4165,4165,4165,4165,0
20231024,174000,237786630,4165,4165,4165,4165,0
20231024,173900,237786630,4165,4165,4165,4165,0
20231024,173800,237786630,4165,4165,4165,4165,0
20231024,173700,237786630,4165,4165,4165,4165,0
20231024,173600,237786630,4165,4165,4165,4165,0
20231024,173500,237786630,4165,4165,4165,4165,0
20231024,173400,237786630,4165,4165,4165,4165,0
20231024,173300,237786630,4165,4165,4165,4165,0
20231024,173200,237786630,4165,4165,4165,4165,0
20231024,173100,237786630,4165,4165,4165,4165,0
20231024,173000,237786630,4165,4165,4165,4165,0
20231024,172900,237786630,4165,4165,4165,4165,0
20231024,172800,237786630,4165,4165,4165,4165,1326
20231024,172700,237786630,4165,4165,4165,4165,0
20231024,172600,237786630,4165,4165,4165,4165,0
20231024,172500,237786630,4165,4165,4165,4165,0
20231024,172400,237786630,4165,4165,4165,4165,0
20231024,172300,237786630,4165,4165,4165,4165,0
20231024,172200,237786630,4165,4165,4165,4165,0
20231024,172100,237786630,4165,4165,4165,4165,0
20231024,172000,237786630,4165,4165,4165,4165,0
20231024,171900,237786630,4165,4165,4165,4165,0
20231024,171800,237786630,4165,4165,4165,4165,0
20231024,171700,237786630,4165,4165,4165,4165,0
20231024,171600,237786630,4165,4165,4165,4165,0
20231024,171500,237786630,4165,4165,4165,4165,0
20231024,171400,237786630,4165,4165,4165,4165,0
20231024,171300,237786630,4165,4165,4165,4165,0
20231024,171200,237786630,4165,4165,4165,4165,0
20231024,171100,237786630,4165,4165,4165,4165,0
20231024,171000,237786630,4165,4165,4165,4165,0
20231024,170900,237786630,4165,4165,4165,4165,0
20231024,170800,237786630,4165,4165,4165,4165,0
20231024,170700,237786630,4165,4165,4165,4165,0
20231024,170600,237786630,4165,4165,4165,4165,0
20231024,170500,237786630,4165,4165,4165,4165,0
20231024,170400,237786630,4165,4165,4165,4165,0
20231024,170300,237786630,4165,4165,4165,4165,0
20231024,170200,237786630,4165,4165,4165,4165,0
20231024,170100,237786630,4165,4165,4165,4165,0
20231024,170000,237786630,4165,4165,4165,4165,0
20231024,165900,237786630,4165,4165,4165,4165,0
20231024,165800,237786630,4165,4165,4165,4165,1326
20231024,165700,237786630,4165,4165,4165,4165,0
20231024,165600,237786630,4165,4165,4165,4165,0
20231024,165500,237786630,4165,4165,4165,4165,0
20231024,165400,237786630,4165,4165,4165,4165,0
20231024,165300,237786630,4165,4165,4165,4165,0
20231024,165200,237786630,4165,4165,4165,4165,0
20231024,165100,237786630,4165,4165,4165,4165,0
20231024,165000,237786630,4165,4165,4165,4165,0
20231024,164900,237786630,4165,4165,4165,4165,0
20231024,164800,237786630,4165,4165,4165,4165,0
20231024,164700,237786630,4165,4165,4165,4165,0
20231024,164600,237786630,4165,4165,4165,4165,0
20231024,164500,237786630,4165,4165,4165,4165,0
20231024,164400,237786630,4165,4165,4165,4165,0
20231024,164300,237786630,4165,4165,4165,4165,0
20231024,164200,237786630,4165,4165,4165,4165,0
20231024,164100,237786630,4165,4165,4165,4165,0
20231024,164000,237786630,4165,4165,4165,4165,0
20231024,163900,237786630,4165,4165,4165,4165,0
20231024,163800,237786630,4165,4165,4165,4165,0
20231024,163700,237786630,4165,4165,4165,4165,0
20231024,163600,237786630,4165,4165,4165,4165,0
20231024,163500,237786630,4165,4165,4165,4165,0
20231024,163400,237786630,4165,4165,4165,4165,0
20231024,163300,237786630,4165,4165,4165,4165,0
20231024,163200,237786630,4165,4165,4165,4165,0
20231024,163100,237786630,4165,4165,4165,4165,0
20231024,163000,237786630,4165,4165,4165,4165,0
20231024,162900,237786630,4165,4165,4165,4165,0
20231024,162800,237786630,4165,4165,4165,4165,1326
20231024,162700,237786630,4165,4165,4165,4165,0
20231024,162600,237786630,4165,4165,4165,4165,0
20231024,162500,237786630,4165,4165,4165,4165,0
20231024,162400,237786630,4165,4165,4165,4165,0
20231024,162300,237786630,4165,4165,4165,4165,0
20231024,162200,237786630,4165,4165,4165,4165,0
20231024,162100,237786630,4165,4165,4165,4165,0
20231024,162000,237786630,4165,4165,4165,4165,0
20231024,161900,237786630,4165,4165,4165,4165,0
20231024,161800,237786630,4165,4165,4165,4165,0
20231024,161700,237786630,4165,4165,4165,4165,0
20231024,161600,237786630,4165,4165,4165,4165,0
20231024,161500,237786630,4165,4165,4165,4165,0
20231024,161400,237786630,4165,4165,4165,4165,0
20231024,161300,237786630,4165,4165,4165,4165,0
20231024,161200,237786630,4165,4165,4165,4165,0
20231024,161100,237786630,4165,4165,4165,4165,0
20231024,161000,237786630,4165,4165,4165,4165,0
20231024,160900,237786630,4165,4165,4165,4165,0
20231024,160800,237786630,4165,4165,4165,4165,0
20231024,160700,237786630,4165,4165,4165,4165,0
20231024,160600,237786630,4165,4165,4165,4165,0
20231024,160500,237786630,4165,4165,4165,4165,0
20231024,160400,237786630,4165,4165,4165,4165,0
20231024,160300,237786630,4165,4165,4165,4165,0
20231024,160200,237786630,4165,4165,4165,4165,0
20231024,160100,237786630,4165,4165,4165,4165,0
20231024,160000,237786630,4165,4165,4165,4165,0
20231024,155900,237786630,4165,4165,4165,4165,0
20231024,155800,237786630,4165,4165,4165,4165,1326
20231024,155700,237786630,4165,4165,4165,4165,0
20231024,155600,237786630,4165,4165,4165,4165,0
20231024,155500,237786630,4165,4165,4165,4165,0
20231024,155400,237786630,4165,4165,4165,4165,0
20231024,155300,237786630,4165,4165,4165,4165,0
20231024,155200,237786630,4165,4165,4165,4165,0
20231024,155100,237786630,4165,4165,4165,4165,0
20231024,155000,237786630,4165,4165,4165,4165,0
20231024,154900,237786630,4165,4165,4165,4165,0
20231024,154800,237786630,4165,4165,4165,4165,0
20231024,154700,237786630,4165,4165,4165,4165,0
20231024,154600,237786630,4165,4165,4165,4165,0
20231024,154500,237786630,4165,4165,4165,4165,0
20231024,154400,237786630,4165,4165,4165,4165,0
20231024,154300,237786630,4165,4165,4165,4165,0
20231024,154200,237786630,4165,4165,4165,4165,0
20231024,154100,237786630,4165,4165,4165,4165,0
20231024,154000,237786630,4165,4165,4165,4165,0
20231024,153900,237786630,4165,4165,4165,4165,0
20231024,153800,237786630,4165,4165,4165,4165,0
20231024,153700,237786630,4165,4165,4165,4165,0
20231024,153600,237786630,4165,4165,4165,4165,0
20231024,153500,237786630,4165,4165,4165,4165,0
20231024,153400,237786630,4165,4165,4165,4165,0
20231024,153300,237786630,4165,4165,4165,4165,0
20231024,153200,237786630,4165,4165,4165,4165,0
20231024,153100,237786630,4165,4165,4165,4165,0
20231024,153000,237786630,4165,4165,4165,4165,1326
20231024,152900,232263840,4135,4135,4135,4135,0
20231024,152800,232263840,4135,4135,4135,4135,0
20231024,152700,232263840,4135,4135,4135,4135,0
20231024,152600,232263840,4135,4135,4135,4135,0
20231024,152500,232263840,4135,4135,4135,4135,0
20231024,152400,232263840,4135,4135,4135,4135,0
20231024,152300,232263840,4135,4135,4135,4135,0
20231024,152200,232263840,4135,4135,4135,4135,0
20231024,152100,232263840,4135,4135,4135,4135,0
20231024,152000,232263840,4135,4135,4135,4135,0
20231024,151900,232263840,4135,4165,4165,4130,1823
20231024,151800,224685045,4165,4125,4165,4120,925
20231024,151700,220858865,4125,4135,4135,4120,93
20231024,151600,220475570,4130,4120,4130,4115,993
20231024,151500,216385510,4130,4120,4130,4120,51
20231024,151400,216175380,4120,4120,4120,4120,30
20231024,151300,216051780,4130,4120,4130,4120,46
20231024,151200,215862100,4120,4120,4120,4120,21
20231024,151100,215775580,4140,4140,4140,4140,5
20231024,151000,215754880,4145,4130,4145,4095,436
20231024,150900,213959510,4130,4145,4150,4130,476
20231024,150800,211986495,4140,4125,4140,4125,789
20231024,150700,208724350,4120,4115,4120,4115,6
20231024,150600,208699645,4120,4120,4120,4115,44
20231024,150500,208518450,4120,4110,4125,4110,77
20231024,150400,208201395,4095,4115,4115,4095,2
20231024,150300,208193185,4090,4105,4105,4090,96
20231024,150200,207800400,4115,4115,4115,4115,2
20231024,150100,207792170,4115,4120,4120,4115,25
20231024,150000,207689195,4120,4120,4120,4120,10
20231024,145900,207647995,4120,4125,4125,4120,2
20231024,145800,207639750,4125,4125,4125,4125,2
20231024,145700,207631500,4120,4120,4120,4120,1
20231024,145600,207627380,4130,4125,4130,4125,2
20231024,145500,207619125,4125,4125,4125,4125,0
20231024,145400,207619125,4125,4125,4125,4125,2
20231024,145300,207610875,4125,4125,4125,4125,33
20231024,145200,207474750,4125,4125,4125,4125,0
20231024,145100,207474750,4125,4115,4130,4115,87
20231024,145000,207116395,4120,4120,4120,4120,0
20231024,144900,207116395,4120,4120,4120,4120,0
20231024,144800,207116395,4120,4115,4120,4115,70
20231024,144700,206828340,4120,4120,4120,4120,0
20231024,144600,206828340,4120,4115,4120,4115,230
20231024,144500,205881885,4090,4115,4115,4090,764
20231024,144400,202751610,4120,4120,4120,4120,0
20231024,144300,202751610,4120,4105,4120,4105,468
20231024,144200,200830410,4130,4130,4130,4130,0
20231024,144100,200830410,4130,4135,4135,4130,6
20231024,144000,200805605,4145,4145,4145,4145,0
20231024,143900,200805605,4145,4150,4155,4145,57
20231024,143800,200569065,4150,4115,4150,4115,1518
20231024,143700,194303705,4120,4115,4120,4105,1749
20231024,143600,187120965,4115,4115,4115,4115,469
20231024,143500,185191030,4120,4115,4120,4115,244
20231024,143400,184186920,4115,4115,4115,4115,470
20231024,143300,182252870,4110,4110,4110,4110,469
20231024,143200,180325280,4115,4115,4115,4115,235
20231024,143100,179358255,4120,4120,4120,4120,0
20231024,143000,179358255,4120,4115,4120,4115,621
20231024,142900,176800910,4115,4120,4120,4115,318
20231024,142800,175491920,4125,4125,4125,4125,35
20231024,142700,175347545,4125,4120,4125,4120,381
20231024,142600,173777090,4125,4115,4125,4115,642
20231024,142500,171132185,4115,4120,4120,4115,238
20231024,142400,170152800,4120,4125,4125,4120,195
20231024,142300,169348675,4125,4125,4125,4125,5
20231024,142200,169328050,4140,4120,4140,4120,661
20231024,142100,166600580,4125,4125,4125,4125,310
20231024,142000,165321830,4130,4105,4130,4105,904
20231024,141900,161605560,4100,4090,4105,4090,1312
20231024,141800,156229195,4090,4085,4090,4085,235
20231024,141700,155269215,4085,4080,4085,4080,469
20231024,141600,153354525,4080,4080,4080,4080,58
20231024,141500,153117885,4085,4095,4095,4085,164
20231024,141400,152447405,4095,4095,4100,4095,119
20231024,141300,151959790,4095,4095,4095,4085,667
20231024,141200,149231945,4070,4090,4090,4070,255
20231024,141100,148189215,4095,4105,4105,4095,248
20231024,141000,147172250,4100,4105,4105,4100,253
20231024,140900,146134860,4105,4105,4105,4105,456
20231024,140800,144262980,4105,4115,4115,4105,141
20231024,140700,143683095,4120,4120,4120,4120,81
20231024,140600,143349375,4130,4125,4130,4125,355
20231024,140500,141884415,4135,4135,4135,4135,69
20231024,140400,141599100,4135,4135,4135,4135,469
20231024,140300,139659785,4135,4140,4140,4135,256
20231024,140200,138601220,4135,4135,4135,4135,469
20231024,140100,136661905,4135,4135,4135,4135,20
20231024,140000,136579205,4140,4140,4140,4140,235
20231024,135900,135606305,4140,4140,4140,4140,20
20231024,135800,135523505,4135,4135,4135,4135,0
20231024,135700,135523505,4135,4135,4135,4135,18
20231024,135600,135449075,4135,4135,4135,4135,0
20231024,135500,135449075,4135,4135,4135,4135,0
20231024,135400,135449075,4135,4135,4135,4135,1
20231024,135300,135444940,4135,4130,4135,4130,25
20231024,135200,135341670,4130,4130,4130,4130,0
20231024,135100,135341670,4130,4130,4130,4130,19
20231024,135000,135263200,4130,4130,4130,4130,0
20231024,134900,135263200,4130,4130,4130,4115,251
20231024,134800,134230270,4125,4125,4125,4125,30
20231024,134700,134106520,4120,4120,4120,4120,0
20231024,134600,134106520,4120,4120,4120,4120,0
20231024,134500,134106520,4120,4120,4120,4120,0
20231024,134400,134106520,4120,4120,4120,4120,0
20231024,134300,134106520,4120,4120,4120,4120,0
20231024,134200,134106520,4120,4120,4120,4120,0
20231024,134100,134106520,4120,4120,4120,4120,0
20231024,134000,134106520,4120,4120,4120,4120,0
20231024,133900,134106520,4120,4120,4120,4120,0
20231024,133800,134106520,4120,4120,4120,4120,109
20231024,133700,133657440,4125,4125,4125,4125,32
20231024,133600,133525440,4125,4125,4125,4125,0
20231024,133500,133525440,4125,4125,4125,4125,0
20231024,133400,133525440,4125,4125,4125,4125,1
20231024,133300,133521315,4115,4115,4115,4115,0
20231024,133200,133521315,4115,4115,4115,4115,0
20231024,133100,133521315,4115,4115,4115,4115,0
20231024,133000,133521315,4115,4115,4115,4115,13
20231024,132900,133467820,4135,4135,4135,4135,0
20231024,132800,133467820,4135,4135,4135,4135,0
20231024,132700,133467820,4135,4135,4135,4135,0
20231024,132600,133467820,4135,4135,4135,4135,0
20231024,132500,133467820,4135,4135,4135,4135,1
20231024,132400,133463685,4120,4120,4120,4120,0
20231024,132300,133463685,4120,4120,4120,4120,0
20231024,132200,133463685,4120,4120,4120,4120,0
20231024,132100,133463685,4120,4120,4120,4120,0
20231024,132000,133463685,4120,4120,4120,4120,0
20231024,131900,133463685,4120,4120,4120,4120,0
20231024,131800,133463685,4120,4100,4120,4100,213
20231024,131700,132589965,4100,4100,4100,4100,0
20231024,131600,132589965,4100,4080,4100,4080,42
20231024,131500,132418585,4080,4075,4080,4075,170
20231024,131400,131725040,4080,4080,4080,4080,0
20231024,131300,131725040,4080,4065,4080,4065,2
20231024,131200,131716895,4060,4080,4080,4060,185
20231024,131100,130964675,4080,4080,4080,4080,1
20231024,131000,130960595,4080,4080,4080,4080,0
20231024,130900,130960595,4080,4080,4080,4080,0
20231024,130800,130960595,4080,4080,4080,4080,0
20231024,130700,130960595,4080,4080,4080,4080,0
20231024,130600,130960595,4080,4070,4080,4070,2
20231024,130500,130952445,4070,4070,4070,4070,0
20231024,130400,130952445,4070,4070,4070,4070,0
20231024,130300,130952445,4070,4070,4070,4070,0
20231024,130200,130952445,4070,4070,4070,4070,0
20231024,130100,130952445,4070,4070,4070,4070,0
20231024,130000,130952445,4070,4070,4070,4070,0
20231024,125900,130952445,4070,4070,4070,4070,358
20231024,125800,129495385,4070,4070,4070,4070,0
20231024,125700,129495385,4070,4070,4070,4070,0
20231024,125600,129495385,4070,4070,4070,4070,50
20231024,125500,129291885,4080,4080,4080,4080,0
20231024,125400,129291885,4080,4080,4080,4080,0
20231024,125300,129291885,4080,4080,4080,4080,0
20231024,125200,129291885,4080,4080,4080,4080,0
20231024,125100,129291885,4080,4080,4080,4080,0
20231024,125000,129291885,4080,4080,4080,4080,2
20231024,124900,129283725,4070,4070,4070,4070,0
20231024,124800,129283725,4070,4070,4070,4070,0
20231024,124700,129283725,4070,4070,4070,4070,0
20231024,124600,129283725,4070,4070,4070,4070,0
20231024,124500,129283725,4070,4070,4070,4070,0
20231024,124400,129283725,4070,4070,4070,4070,0
20231024,124300,129283725,4070,4070,4070,4070,0
20231024,124200,129283725,4070,4075,4075,4070,36
20231024,124100,129137200,4080,4080,4080,4080,0
20231024,124000,129137200,4080,4080,4080,4080,186
20231024,123900,128378320,4070,4070,4070,4070,0
20231024,123800,128378320,4070,4070,4070,4070,0
20231024,123700,128378320,4070,4070,4070,4070,0
20231024,123600,128378320,4070,4070,4070,4070,0
20231024,123500,128378320,4070,4100,4100,4070,3
20231024,123400,128366080,4080,4080,4080,4080,0
20231024,123300,128366080,4080,4080,4080,4080,0
20231024,123200,128366080,4080,4080,4080,4080,0
20231024,123100,128366080,4080,4075,4080,4075,17
20231024,123000,128296775,4075,4075,4075,4075,20
20231024,122900,128215275,4075,4075,4075,4075,8
20231024,122800,128182675,4080,4080,4080,4080,0
20231024,122700,128182675,4080,4080,4080,4080,0
20231024,122600,128182675,4080,4080,4080,4080,0
20231024,122500,128182675,4080,4080,4080,4080,15
20231024,122400,128121475,4065,4065,4065,4065,0
20231024,122300,128121475,4065,4065,4065,4065,0
20231024,122200,128121475,4065,4065,4065,4065,11
20231024,122100,128076760,4060,4065,4065,4060,23
20231024,122000,127983360,4060,4055,4060,4055,124
20231024,121900,127480235,4050,4050,4050,4050,16
20231024,121800,127415435,4045,4045,4045,4045,42
20231024,121700,127245545,4045,4045,4045,4045,0
20231024,121600,127245545,4045,4045,4045,4045,0
20231024,121500,127245545,4045,4045,4045,4045,0
20231024,121400,127245545,4045,4045,4045,4045,64
20231024,121300,126986665,4055,4055,4055,4055,0
20231024,121200,126986665,4055,4055,4055,4055,0
20231024,121100,126986665,4055,4055,4055,4055,0
20231024,121000,126986665,4055,4055,4055,4055,20
20231024,120900,126905565,4055,4055,4055,4055,0
20231024,120800,126905565,4055,4055,4055,4055,52
20231024,120700,126694705,4050,4050,4050,4050,36
20231024,120600,126548905,4050,4050,4050,4050,10
20231024,120500,126508405,4050,4050,4050,4050,0
20231024,120400,126508405,4050,4050,4050,4050,0
20231024,120300,126508405,4050,4050,4050,4050,0
20231024,120200,126508405,4050,4050,4050,4050,0
20231024,120100,126508405,4050,4050,4050,4050,19
20231024,120000,126431455,4050,4050,4050,4050,0
20231024,115900,126431455,4050,4050,4050,4050,37
20231024,115800,126281605,4050,4050,4050,4050,20
20231024,115700,126200605,4050,4050,4050,4050,0
20231024,115600,126200605,4050,4050,4050,4050,0
20231024,115500,126200605,4050,4050,4050,4050,1
20231024,115400,126196555,4050,4050,4050,4050,0
20231024,115300,126196555,4050,4050,4050,4050,0
20231024,115200,126196555,4050,4050,4050,4050,13
20231024,115100,126143905,4050,4050,4050,4050,1
20231024,115000,126139855,4050,4050,4050,4050,0
20231024,114900,126139855,4050,4050,4050,4050,50
20231024,114800,125937355,4055,4050,4055,4050,190
20231024,114700,125167005,4055,4055,4055,4055,0
20231024,114600,125167005,4055,4055,4055,4055,0
20231024,114500,125167005,4055,4040,4055,4040,1719
20231024,114400,118208670,4035,4035,4035,4035,276
20231024,114300,117095010,4030,4030,4030,4030,0
20231024,114200,117095010,4030,4030,4030,4030,0
20231024,114100,117095010,4030,4030,4030,4030,20
20231024,114000,117014410,4030,4030,4030,4030,0
20231024,113900,117014410,4030,4030,4030,4030,0
20231024,113800,117014410,4030,4030,4030,4030,30
20231024,113700,116893510,4025,4025,4025,4025,0
20231024,113600,116893510,4025,4025,4025,4025,0
20231024,113500,116893510,4025,4025,4025,4025,0
20231024,113400,116893510,4025,4025,4025,4025,0
20231024,113300,116893510,4025,4025,4025,4025,0
20231024,113200,116893510,4025,4025,4025,4025,0
20231024,113100,116893510,4025,4025,4025,4025,20
20231024,113000,116813010,4020,4020,4020,4020,97
20231024,112900,116423070,4035,4035,4035,4035,0
20231024,112800,116423070,4035,4035,4035,4035,0
20231024,112700,116423070,4035,4035,4035,4035,0
20231024,112600,116423070,4035,4035,4035,4035,1
20231024,112500,116419035,4020,4020,4020,4020,69
20231024,112400,116141655,4035,4035,4035,4035,0
20231024,112300,116141655,4035,4035,4035,4035,2
20231024,112200,116133585,4030,4025,4030,4025,80
20231024,112100,115811435,4025,4025,4025,4025,1
20231024,112000,115807410,4025,4010,4025,4010,755
20231024,111900,112778145,4010,4010,4010,4010,452
20231024,111800,110965625,4025,4025,4025,4025,0
20231024,111700,110965625,4025,4025,4025,4025,1
20231024,111600,110961600,4025,4025,4025,4025,0
20231024,111500,110961600,4025,4025,4025,4025,11
20231024,111400,110917325,4000,4035,4035,4000,25
20231024,111300,110816625,3980,4035,4035,3980,296
20231024,111200,109633280,4005,3995,4005,3995,3597
20231024,111100,95246590,3980,3980,3980,3980,30
20231024,111000,95127190,3980,3980,3980,3980,0
20231024,110900,95127190,3980,3980,3980,3980,0
20231024,110800,95127190,3980,3980,3980,3980,101
20231024,110700,94725210,3980,3980,3980,3980,51
20231024,110600,94522230,3980,3980,3980,3980,0
20231024,110500,94522230,3980,3980,3980,3980,0
20231024,110400,94522230,3980,3960,3980,3945,643
20231024,110300,91974660,3960,3960,3960,3960,7
20231024,110200,91946940,3945,3955,3955,3945,305
20231024,110100,90743285,3955,3955,3955,3955,0
20231024,110000,90743285,3955,3955,3955,3955,26
20231024,105900,90640455,3955,3940,3960,3930,180
20231024,105800,89932270,3935,3940,3940,3930,746
20231024,105700,86998410,3945,3955,3955,3945,767
20231024,105600,83969740,3960,3960,3960,3960,31
20231024,105500,83846980,3960,3960,3960,3960,0
20231024,105400,83846980,3960,3960,3960,3960,0
20231024,105300,83846980,3960,3960,3960,3960,277
20231024,105200,82750060,3960,3965,3965,3960,201
20231024,105100,81954085,3960,3965,3965,3960,100
20231024,105000,81557810,3970,3970,3970,3970,0
20231024,104900,81557810,3970,3970,3970,3970,0
20231024,104800,81557810,3970,3975,3975,3970,48
20231024,104700,81367135,3980,3980,3980,3980,13
20231024,104600,81315395,3980,3980,3980,3980,275
20231024,104500,80220895,3980,3980,3980,3980,25
20231024,104400,80121395,3990,4000,4000,3990,51
20231024,104300,79917505,4000,4000,4000,4000,51
20231024,104200,79713505,4000,3960,4000,3960,177
20231024,104100,79009505,3960,3960,3960,3960,584
20231024,104000,76696865,3960,3960,3960,3960,7
20231024,103900,76669145,3960,3955,3960,3955,301
20231024,103800,75477245,3955,3955,3955,3955,1
20231024,103700,75473290,3945,3950,3950,3945,591
20231024,103600,73138880,3950,3950,3950,3950,248
20231024,103500,72159280,3950,3950,3950,3950,101
20231024,103400,71760330,3950,3970,3970,3950,912
20231024,103300,68147285,3980,3980,3980,3980,20
20231024,103200,68067685,3980,3980,3980,3980,0
20231024,103100,68067685,3980,3970,3980,3970,309
20231024,103000,66838865,3970,3970,3970,3970,200
20231024,102900,66044865,3975,3975,3975,3975,0
20231024,102800,66044865,3975,3975,3975,3975,1
20231024,102700,66040890,3980,3955,3990,3955,942
20231024,102600,62298090,3955,3960,3960,3955,103
20231024,102500,61890220,3975,3975,3975,3975,0
20231024,102400,61890220,3975,3975,3975,3975,0
20231024,102300,61890220,3975,3970,3975,3950,1002
20231024,102200,57918860,3980,3980,3980,3980,910
20231024,102100,54297060,3980,3985,3985,3980,182
20231024,102000,53572140,3985,3985,3985,3985,180
20231024,101900,52854840,3985,3980,3985,3980,208
20231024,101800,52026765,3980,4005,4005,3980,3989
20231024,101700,36082995,4055,4000,4055,4000,418
20231024,101600,34393070,4000,4005,4005,4000,36
20231024,101500,34249065,4005,4010,4010,4000,234
20231024,101400,33312220,4005,4005,4005,4005,13
20231024,101300,33260155,4015,4015,4015,4015,0
20231024,101200,33260155,4015,4015,4015,4015,1
20231024,101100,33256140,4005,4010,4010,4005,423
20231024,101000,31559995,4010,4010,4010,4010,65
20231024,100900,31299345,4010,4010,4010,4010,379
20231024,100800,29779555,4010,4015,4015,4010,273
20231024,100700,28683980,4015,4020,4020,4015,504
20231024,100600,26658340,4020,4020,4020,4020,4
20231024,100500,26642260,4020,4020,4020,4020,117
20231024,100400,26171920,4020,4020,4020,4020,0
20231024,100300,26171920,4020,4025,4025,4020,58
20231024,100200,25938475,4025,4025,4025,4025,0
20231024,100100,25938475,4025,4030,4030,4025,59
20231024,100000,25700905,4030,4030,4030,4030,0
20231024,095900,25700905,4030,4030,4030,4030,19
20231024,095800,25624335,4025,4025,4025,4025,0
20231024,095700,25624335,4025,4025,4025,4025,0
20231024,095600,25624335,4025,4025,4025,4025,0
20231024,095500,25624335,4025,4030,4035,4025,849
20231024,095400,22203240,4030,4030,4030,4030,83
20231024,095300,21868750,4030,4030,4035,4030,94
20231024,095200,21489650,4030,4025,4030,4025,3
20231024,095100,21477570,4030,4025,4030,4025,38
20231024,095000,21324610,4030,4030,4030,4030,59
20231024,094900,21086840,4030,4040,4040,4030,35
20231024,094800,20945450,4040,4025,4040,4025,45
20231024,094700,20764175,4020,4050,4050,4020,40
20231024,094600,20602405,4055,4060,4060,4055,5
20231024,094500,20582110,4055,4065,4065,4055,41
20231024,094400,20415735,4065,4065,4065,4010,1417
20231024,094300,14689310,4065,4065,4065,4065,0
20231024,094200,14689310,4065,4075,4075,4065,151
20231024,094100,14074195,4075,4080,4080,4075,169
20231024,094000,13384845,4080,4085,4085,4080,16
20231024,093900,13319515,4085,4085,4085,4085,3
20231024,093800,13307260,4085,4085,4085,4080,316
20231024,093700,12017855,4085,4085,4085,4085,2
20231024,093600,12009685,4085,4085,4085,4085,1
20231024,093500,12005600,4085,4100,4100,4085,221
20231024,093400,11100635,4100,4100,4100,4100,0
20231024,093300,11100635,4100,4100,4100,4100,0
20231024,093200,11100635,4100,4120,4120,4100,522
20231024,093100,8958795,4120,4110,4120,4110,8
20231024,093000,8925865,4105,4105,4105,4105,0
20231024,092900,8925865,4105,4125,4125,4105,245
20231024,092800,7918745,4130,4130,4130,4130,3
20231024,092700,7906355,4135,4140,4140,4135,6
20231024,092600,7881530,4140,4140,4140,4140,10
20231024,092500,7840130,4150,4150,4150,4150,0
20231024,092400,7840130,4150,4150,4150,4150,0
20231024,092300,7840130,4150,4150,4150,4150,0
20231024,092200,7840130,4150,4150,4150,4150,4
20231024,092100,7823530,4150,4150,4150,4150,1
20231024,092000,7819380,4155,4155,4155,4155,0
20231024,091900,7819380,4155,4155,4155,4155,0
20231024,091800,7819380,4155,4155,4155,4155,1
20231024,091700,7815225,4120,4120,4120,4120,15
20231024,091600,7753425,4120,4120,4120,4120,209
20231024,091500,6892345,4125,4130,4130,4125,18
20231024,091400,6818040,4140,4130,4140,4125,190
20231024,091300,6033540,4130,4130,4130,4130,55
20231024,091200,5806390,4150,4150,4150,4150,1
20231024,091100,5802240,4160,4160,4160,4160,0
20231024,091000,5802240,4160,4160,4160,4160,0
20231024,090900,5802240,4160,4160,4160,4160,0
20231024,090800,5802240,4160,4160,4160,4160,3
20231024,090700,5789760,4160,4160,4160,4160,37
20231024,090600,5635840,4175,4175,4175,4175,1
20231024,090500,5631665,4175,4175,4175,4175,5
20231024,090400,5610790,4180,4180,4180,4180,0
20231024,090300,5610790,4180,4180,4180,4180,0
20231024,090200,5610790,4180,4180,4180,4180,42
20231024,090100,5435230,4105,4105,4105,4105,33
20231024,090000,5299765,4105,4060,4195,4060,1299