KissMeData/024900/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,190300,1420047865,4870,4870,4870,4870,7007
20231016,190200,1420047865,4870,4870,4870,4870,0
20231016,190100,1420047865,4870,4870,4870,4870,0
20231016,190000,1420047865,4870,4870,4870,4870,0
20231016,185900,1420047865,4870,4870,4870,4870,0
20231016,185800,1420047865,4870,4870,4870,4870,0
20231016,185700,1420047865,4870,4870,4870,4870,0
20231016,185600,1420047865,4870,4870,4870,4870,0
20231016,185500,1420047865,4870,4870,4870,4870,0
20231016,185400,1420047865,4870,4870,4870,4870,0
20231016,185300,1420047865,4870,4870,4870,4870,0
20231016,185200,1420047865,4870,4870,4870,4870,0
20231016,185100,1420047865,4870,4870,4870,4870,0
20231016,185000,1420047865,4870,4870,4870,4870,0
20231016,184900,1420047865,4870,4870,4870,4870,0
20231016,184800,1420047865,4870,4870,4870,4870,0
20231016,184700,1420047865,4870,4870,4870,4870,0
20231016,184600,1420047865,4870,4870,4870,4870,0
20231016,184500,1420047865,4870,4870,4870,4870,0
20231016,184400,1420047865,4870,4870,4870,4870,0
20231016,184300,1420047865,4870,4870,4870,4870,0
20231016,184200,1420047865,4870,4870,4870,4870,0
20231016,184100,1420047865,4870,4870,4870,4870,0
20231016,184000,1420047865,4870,4870,4870,4870,0
20231016,183900,1420047865,4870,4870,4870,4870,0
20231016,183800,1420047865,4870,4870,4870,4870,0
20231016,183700,1420047865,4870,4870,4870,4870,0
20231016,183600,1420047865,4870,4870,4870,4870,0
20231016,183500,1420047865,4870,4870,4870,4870,0
20231016,183400,1420047865,4870,4870,4870,4870,0
20231016,183300,1420047865,4870,4870,4870,4870,7007
20231016,183200,1420047865,4870,4870,4870,4870,0
20231016,183100,1420047865,4870,4870,4870,4870,0
20231016,183000,1420047865,4870,4870,4870,4870,0
20231016,182900,1420047865,4870,4870,4870,4870,0
20231016,182800,1420047865,4870,4870,4870,4870,0
20231016,182700,1420047865,4870,4870,4870,4870,0
20231016,182600,1420047865,4870,4870,4870,4870,0
20231016,182500,1420047865,4870,4870,4870,4870,0
20231016,182400,1420047865,4870,4870,4870,4870,0
20231016,182300,1420047865,4870,4870,4870,4870,0
20231016,182200,1420047865,4870,4870,4870,4870,0
20231016,182100,1420047865,4870,4870,4870,4870,0
20231016,182000,1420047865,4870,4870,4870,4870,0
20231016,181900,1420047865,4870,4870,4870,4870,0
20231016,181800,1420047865,4870,4870,4870,4870,0
20231016,181700,1420047865,4870,4870,4870,4870,0
20231016,181600,1420047865,4870,4870,4870,4870,0
20231016,181500,1420047865,4870,4870,4870,4870,0
20231016,181400,1420047865,4870,4870,4870,4870,0
20231016,181300,1420047865,4870,4870,4870,4870,0
20231016,181200,1420047865,4870,4870,4870,4870,0
20231016,181100,1420047865,4870,4870,4870,4870,0
20231016,181000,1420047865,4870,4870,4870,4870,0
20231016,180900,1420047865,4870,4870,4870,4870,0
20231016,180800,1420047865,4870,4870,4870,4870,0
20231016,180700,1420047865,4870,4870,4870,4870,0
20231016,180600,1420047865,4870,4870,4870,4870,0
20231016,180500,1420047865,4870,4870,4870,4870,0
20231016,180400,1420047865,4870,4870,4870,4870,0
20231016,180300,1420047865,4870,4870,4870,4870,7007
20231016,180200,1420047865,4870,4870,4870,4870,0
20231016,180100,1420047865,4870,4870,4870,4870,0
20231016,180000,1420047865,4870,4870,4870,4870,0
20231016,175900,1420047865,4870,4870,4870,4870,0
20231016,175800,1420047865,4870,4870,4870,4870,0
20231016,175700,1420047865,4870,4870,4870,4870,0
20231016,175600,1420047865,4870,4870,4870,4870,0
20231016,175500,1420047865,4870,4870,4870,4870,0
20231016,175400,1420047865,4870,4870,4870,4870,0
20231016,175300,1420047865,4870,4870,4870,4870,0
20231016,175200,1420047865,4870,4870,4870,4870,0
20231016,175100,1420047865,4870,4870,4870,4870,0
20231016,175000,1420047865,4870,4870,4870,4870,0
20231016,174900,1420047865,4870,4870,4870,4870,0
20231016,174800,1420047865,4870,4870,4870,4870,0
20231016,174700,1420047865,4870,4870,4870,4870,0
20231016,174600,1420047865,4870,4870,4870,4870,0
20231016,174500,1420047865,4870,4870,4870,4870,0
20231016,174400,1420047865,4870,4870,4870,4870,0
20231016,174300,1420047865,4870,4870,4870,4870,0
20231016,174200,1420047865,4870,4870,4870,4870,0
20231016,174100,1420047865,4870,4870,4870,4870,0
20231016,174000,1420047865,4870,4870,4870,4870,0
20231016,173900,1420047865,4870,4870,4870,4870,0
20231016,173800,1420047865,4870,4870,4870,4870,0
20231016,173700,1420047865,4870,4870,4870,4870,0
20231016,173600,1420047865,4870,4870,4870,4870,0
20231016,173500,1420047865,4870,4870,4870,4870,0
20231016,173400,1420047865,4870,4870,4870,4870,0
20231016,173300,1420047865,4870,4870,4870,4870,7007
20231016,173200,1420047865,4870,4870,4870,4870,0
20231016,173100,1420047865,4870,4870,4870,4870,0
20231016,173000,1420047865,4870,4870,4870,4870,0
20231016,172900,1420047865,4870,4870,4870,4870,0
20231016,172800,1420047865,4870,4870,4870,4870,0
20231016,172700,1420047865,4870,4870,4870,4870,0
20231016,172600,1420047865,4870,4870,4870,4870,0
20231016,172500,1420047865,4870,4870,4870,4870,0
20231016,172400,1420047865,4870,4870,4870,4870,0
20231016,172300,1420047865,4870,4870,4870,4870,0
20231016,172200,1420047865,4870,4870,4870,4870,0
20231016,172100,1420047865,4870,4870,4870,4870,0
20231016,172000,1420047865,4870,4870,4870,4870,0
20231016,171900,1420047865,4870,4870,4870,4870,0
20231016,171800,1420047865,4870,4870,4870,4870,0
20231016,171700,1420047865,4870,4870,4870,4870,0
20231016,171600,1420047865,4870,4870,4870,4870,0
20231016,171500,1420047865,4870,4870,4870,4870,0
20231016,171400,1420047865,4870,4870,4870,4870,0
20231016,171300,1420047865,4870,4870,4870,4870,0
20231016,171200,1420047865,4870,4870,4870,4870,0
20231016,171100,1420047865,4870,4870,4870,4870,0
20231016,171000,1420047865,4870,4870,4870,4870,0
20231016,170900,1420047865,4870,4870,4870,4870,0
20231016,170800,1420047865,4870,4870,4870,4870,0
20231016,170700,1420047865,4870,4870,4870,4870,0
20231016,170600,1420047865,4870,4870,4870,4870,0
20231016,170500,1420047865,4870,4870,4870,4870,0
20231016,170400,1420047865,4870,4870,4870,4870,0
20231016,170300,1420047865,4870,4870,4870,4870,7007
20231016,170200,1420047865,4870,4870,4870,4870,0
20231016,170100,1420047865,4870,4870,4870,4870,0
20231016,170000,1420047865,4870,4870,4870,4870,0
20231016,165900,1420047865,4870,4870,4870,4870,0
20231016,165800,1420047865,4870,4870,4870,4870,0
20231016,165700,1420047865,4870,4870,4870,4870,0
20231016,165600,1420047865,4870,4870,4870,4870,0
20231016,165500,1420047865,4870,4870,4870,4870,0
20231016,165400,1420047865,4870,4870,4870,4870,0
20231016,165300,1420047865,4870,4870,4870,4870,0
20231016,165200,1420047865,4870,4870,4870,4870,0
20231016,165100,1420047865,4870,4870,4870,4870,0
20231016,165000,1420047865,4870,4870,4870,4870,0
20231016,164900,1420047865,4870,4870,4870,4870,0
20231016,164800,1420047865,4870,4870,4870,4870,0
20231016,164700,1420047865,4870,4870,4870,4870,0
20231016,164600,1420047865,4870,4870,4870,4870,0
20231016,164500,1420047865,4870,4870,4870,4870,0
20231016,164400,1420047865,4870,4870,4870,4870,0
20231016,164300,1420047865,4870,4870,4870,4870,0
20231016,164200,1420047865,4870,4870,4870,4870,0
20231016,164100,1420047865,4870,4870,4870,4870,0
20231016,164000,1420047865,4870,4870,4870,4870,0
20231016,163900,1420047865,4870,4870,4870,4870,0
20231016,163800,1420047865,4870,4870,4870,4870,0
20231016,163700,1420047865,4870,4870,4870,4870,0
20231016,163600,1420047865,4870,4870,4870,4870,0
20231016,163500,1420047865,4870,4870,4870,4870,0
20231016,163400,1420047865,4870,4870,4870,4870,0
20231016,163300,1420047865,4870,4870,4870,4870,7007
20231016,163200,1420047865,4870,4870,4870,4870,0
20231016,163100,1420047865,4870,4870,4870,4870,0
20231016,163000,1420047865,4870,4870,4870,4870,0
20231016,162900,1420047865,4870,4870,4870,4870,0
20231016,162800,1420047865,4870,4870,4870,4870,0
20231016,162700,1420047865,4870,4870,4870,4870,0
20231016,162600,1420047865,4870,4870,4870,4870,0
20231016,162500,1420047865,4870,4870,4870,4870,0
20231016,162400,1420047865,4870,4870,4870,4870,0
20231016,162300,1420047865,4870,4870,4870,4870,0
20231016,162200,1420047865,4870,4870,4870,4870,0
20231016,162100,1420047865,4870,4870,4870,4870,0
20231016,162000,1420047865,4870,4870,4870,4870,0
20231016,161900,1420047865,4870,4870,4870,4870,0
20231016,161800,1420047865,4870,4870,4870,4870,0
20231016,161700,1420047865,4870,4870,4870,4870,0
20231016,161600,1420047865,4870,4870,4870,4870,0
20231016,161500,1420047865,4870,4870,4870,4870,0
20231016,161400,1420047865,4870,4870,4870,4870,0
20231016,161300,1420047865,4870,4870,4870,4870,0
20231016,161200,1420047865,4870,4870,4870,4870,0
20231016,161100,1420047865,4870,4870,4870,4870,0
20231016,161000,1420047865,4870,4870,4870,4870,0
20231016,160900,1420047865,4870,4870,4870,4870,0
20231016,160800,1420047865,4870,4870,4870,4870,0
20231016,160700,1420047865,4870,4870,4870,4870,0
20231016,160600,1420047865,4870,4870,4870,4870,0
20231016,160500,1420047865,4870,4870,4870,4870,0
20231016,160400,1420047865,4870,4870,4870,4870,0
20231016,160300,1420047865,4870,4870,4870,4870,7007
20231016,160200,1420047865,4870,4870,4870,4870,0
20231016,160100,1420047865,4870,4870,4870,4870,0
20231016,160000,1420047865,4870,4870,4870,4870,0
20231016,155900,1420047865,4870,4870,4870,4870,0
20231016,155800,1420047865,4870,4870,4870,4870,0
20231016,155700,1420047865,4870,4870,4870,4870,0
20231016,155600,1420047865,4870,4870,4870,4870,0
20231016,155500,1420047865,4870,4870,4870,4870,0
20231016,155400,1420047865,4870,4870,4870,4870,0
20231016,155300,1420047865,4870,4870,4870,4870,0
20231016,155200,1420047865,4870,4870,4870,4870,0
20231016,155100,1420047865,4870,4870,4870,4870,0
20231016,155000,1420047865,4870,4870,4870,4870,0
20231016,154900,1420047865,4870,4870,4870,4870,0
20231016,154800,1420047865,4870,4870,4870,4870,0
20231016,154700,1420047865,4870,4870,4870,4870,0
20231016,154600,1420047865,4870,4870,4870,4870,0
20231016,154500,1420047865,4870,4870,4870,4870,0
20231016,154400,1420047865,4870,4870,4870,4870,0
20231016,154300,1420047865,4870,4870,4870,4870,0
20231016,154200,1420047865,4870,4870,4870,4870,0
20231016,154100,1420047865,4870,4870,4870,4870,0
20231016,154000,1420047865,4870,4870,4870,4870,0
20231016,153900,1420047865,4870,4870,4870,4870,0
20231016,153800,1420047865,4870,4870,4870,4870,0
20231016,153700,1420047865,4870,4870,4870,4870,0
20231016,153600,1420047865,4870,4870,4870,4870,0
20231016,153500,1420047865,4870,4870,4870,4870,0
20231016,153400,1420047865,4870,4870,4870,4870,0
20231016,153300,1420047865,4870,4870,4870,4870,7007
20231016,153200,1420047865,4870,4870,4870,4870,0
20231016,153100,1420047865,4870,4870,4870,4870,0
20231016,153000,1420047865,4870,4870,4870,4870,7007
20231016,152900,1385923775,4885,4885,4885,4885,0
20231016,152800,1385923775,4885,4885,4885,4885,0
20231016,152700,1385923775,4885,4885,4885,4885,0
20231016,152600,1385923775,4885,4885,4885,4885,0
20231016,152500,1385923775,4885,4885,4885,4885,0
20231016,152400,1385923775,4885,4885,4885,4885,0
20231016,152300,1385923775,4885,4885,4885,4885,0
20231016,152200,1385923775,4885,4885,4885,4885,0
20231016,152100,1385923775,4885,4885,4885,4885,0
20231016,152000,1385923775,4885,4885,4885,4885,0
20231016,151900,1385923775,4885,4875,4885,4875,1475
20231016,151800,1378726110,4875,4875,4880,4875,1797
20231016,151700,1369964555,4880,4875,4880,4875,68
20231016,151600,1369633045,4875,4880,4880,4875,219
20231016,151500,1368565415,4875,4875,4880,4865,829
20231016,151400,1364524135,4875,4870,4875,4865,1450
20231016,151300,1357461145,4865,4870,4870,4865,61
20231016,151200,1357164375,4870,4875,4875,4870,685
20231016,151100,1353825915,4870,4875,4875,4870,6
20231016,151000,1353796690,4870,4870,4875,4870,571
20231016,150900,1351013735,4870,4870,4870,4870,2
20231016,150800,1351003995,4870,4870,4870,4870,3
20231016,150700,1350989385,4870,4865,4870,4865,8
20231016,150600,1350950460,4865,4865,4865,4865,40
20231016,150500,1350755860,4870,4865,4870,4865,361
20231016,150400,1348997980,4860,4860,4860,4860,290
20231016,150300,1347588580,4850,4850,4850,4850,1707
20231016,150200,1339309630,4850,4850,4850,4850,3
20231016,150100,1339295080,4850,4850,4850,4850,1500
20231016,150000,1332020080,4850,4845,4850,4845,4114
20231016,145900,1312067190,4845,4855,4855,4845,757
20231016,145800,1308394020,4850,4850,4850,4850,1552
20231016,145700,1300866820,4855,4850,4855,4840,1168
20231016,145600,1295201175,4850,4840,4850,4840,13
20231016,145500,1295138135,4840,4840,4840,4840,2843
20231016,145400,1281378015,4850,4850,4850,4850,1
20231016,145300,1281373165,4840,4850,4850,4840,1068
20231016,145200,1276203870,4850,4840,4850,4840,253
20231016,145100,1274978195,4840,4845,4850,4840,173
20231016,145000,1274139865,4845,4850,4850,4845,272
20231016,144900,1272822020,4850,4850,4850,4850,193
20231016,144800,1271885970,4845,4845,4845,4845,8
20231016,144700,1271847210,4850,4850,4850,4845,301
20231016,144600,1270388810,4845,4845,4845,4845,509
20231016,144500,1267922705,4850,4855,4855,4850,2979
20231016,144400,1253474545,4850,4850,4850,4850,11
20231016,144300,1253421195,4850,4855,4855,4850,22
20231016,144200,1253314395,4855,4855,4855,4855,25
20231016,144100,1253193020,4855,4860,4860,4855,795
20231016,144000,1249333085,4860,4855,4860,4855,204
20231016,143900,1248342660,4855,4860,4860,4855,221
20231016,143800,1247269550,4860,4860,4860,4860,276
20231016,143700,1245928190,4860,4860,4870,4855,408
20231016,143600,1243944675,4860,4855,4860,4855,154
20231016,143500,1243196360,4855,4855,4860,4855,550
20231016,143400,1240526105,4860,4860,4860,4860,354
20231016,143300,1238805665,4855,4860,4860,4855,471
20231016,143200,1236517605,4855,4860,4860,4855,102
20231016,143100,1236022375,4855,4855,4855,4855,250
20231016,143000,1234808625,4860,4860,4860,4860,30
20231016,142900,1234662825,4860,4860,4860,4855,716
20231016,142800,1231183530,4860,4870,4870,4860,779
20231016,142700,1227397580,4860,4870,4870,4860,632
20231016,142600,1224324915,4870,4875,4875,4870,2296
20231016,142500,1213141515,4880,4870,4880,4870,39
20231016,142400,1212951525,4875,4870,4875,4870,1030
20231016,142300,1207931455,4875,4885,4890,4875,11081
20231016,142200,1153835865,4890,4890,4890,4890,10
20231016,142100,1153786965,4890,4890,4890,4885,142
20231016,142000,1153093055,4885,4890,4890,4885,82
20231016,141900,1152692480,4890,4890,4890,4890,5
20231016,141800,1152668030,4885,4895,4895,4885,1063
20231016,141700,1147470360,4890,4895,4895,4890,91
20231016,141600,1147025315,4895,4890,4895,4890,80
20231016,141500,1146634105,4890,4890,4890,4890,0
20231016,141400,1146634105,4890,4890,4890,4890,83
20231016,141300,1146228235,4895,4890,4900,4890,91
20231016,141200,1145783205,4890,4890,4900,4890,453
20231016,141100,1143566075,4890,4895,4895,4890,249
20231016,141000,1142348460,4890,4890,4890,4890,0
20231016,140900,1142348460,4890,4890,4890,4890,92
20231016,140800,1141898580,4900,4890,4900,4890,367
20231016,140700,1140101170,4900,4900,4900,4900,2544
20231016,140600,1127635570,4900,4885,4900,4885,189
20231016,140500,1126712290,4885,4890,4890,4885,2427
20231016,140400,1114849390,4885,4890,4890,4885,1019
20231016,140300,1109867665,4890,4885,4890,4885,295
20231016,140200,1108425535,4890,4885,4890,4885,111
20231016,140100,1107883245,4890,4890,4890,4890,4894
20231016,140000,1083951585,4890,4890,4890,4890,1
20231016,135900,1083946695,4890,4890,4910,4890,373
20231016,135800,1082118685,4890,4890,4890,4890,1
20231016,135700,1082113795,4890,4915,4915,4890,380
20231016,135600,1080253545,4920,4920,4920,4920,1
20231016,135500,1080248625,4915,4895,4915,4895,131
20231016,135400,1079605750,4895,4895,4900,4895,6
20231016,135300,1079576375,4895,4900,4900,4895,106
20231016,135200,1079056995,4895,4895,4895,4890,176
20231016,135100,1078195480,4890,4895,4895,4890,550
20231016,135000,1075505730,4895,4890,4895,4890,341
20231016,134900,1073836985,4890,4890,4895,4890,23
20231016,134800,1073724510,4890,4890,4895,4890,143
20231016,134700,1073024990,4890,4895,4895,4890,1278
20231016,134600,1066775565,4890,4890,4895,4890,243
20231016,134500,1065587220,4895,4895,4895,4895,106
20231016,134400,1065068350,4895,4890,4895,4890,3
20231016,134300,1065053670,4890,4890,4895,4890,444
20231016,134200,1062882410,4895,4900,4920,4895,1008
20231016,134100,1057947880,4895,4915,4920,4895,316
20231016,134000,1056399635,4900,4900,4900,4900,16
20231016,133900,1056321235,4915,4920,4925,4915,6
20231016,133800,1056291700,4900,4900,4900,4900,90
20231016,133700,1055850700,4920,4920,4920,4920,2
20231016,133600,1055840860,4900,4900,4900,4900,78
20231016,133500,1055458660,4920,4920,4920,4920,3
20231016,133400,1055443900,4900,4900,4900,4900,109
20231016,133300,1054909800,4925,4905,4925,4905,764
20231016,133200,1051156485,4905,4900,4905,4900,108
20231016,133100,1050627280,4900,4895,4900,4895,81
20231016,133000,1050230775,4900,4905,4905,4900,397
20231016,132900,1048285465,4900,4900,4900,4900,129
20231016,132800,1047653365,4905,4900,4905,4900,27
20231016,132700,1047520940,4905,4900,4905,4900,183
20231016,132600,1046624235,4900,4900,4900,4900,40
20231016,132500,1046428235,4900,4900,4900,4900,201
20231016,132400,1045443335,4900,4885,4900,4885,289
20231016,132300,1044029110,4885,4885,4885,4885,247
20231016,132200,1042822515,4900,4900,4900,4885,944
20231016,132100,1038198375,4885,4885,4890,4885,133
20231016,132000,1037548550,4900,4900,4900,4900,201
20231016,131900,1036563650,4885,4885,4885,4885,88
20231016,131800,1036133770,4885,4885,4900,4885,128
20231016,131700,1035506960,4890,4890,4890,4890,200
20231016,131600,1034528960,4885,4885,4885,4885,913
20231016,131500,1030068955,4890,4890,4900,4890,1456
20231016,131400,1022949095,4905,4905,4915,4895,8463
20231016,131300,981467820,4920,4920,4920,4920,1
20231016,131200,981462900,4910,4910,4910,4910,5
20231016,131100,981438350,4910,4920,4920,4910,2305
20231016,131000,970117355,4920,4910,4920,4910,229
20231016,130900,968992955,4920,4910,4920,4910,453
20231016,130800,966768425,4920,4910,4920,4910,441
20231016,130700,964602995,4910,4910,4910,4910,0
20231016,130600,964602995,4910,4930,4930,4910,1105
20231016,130500,959177425,4910,4910,4910,4910,78
20231016,130400,958794445,4935,4935,4935,4935,0
20231016,130300,958794445,4935,4935,4935,4935,1
20231016,130200,958789510,4930,4910,4930,4910,647
20231016,130100,955602740,4915,4930,4930,4915,168
20231016,130000,954774545,4905,4905,4905,4905,1
20231016,125900,954769640,4925,4920,4925,4920,407
20231016,125800,952765700,4905,4905,4920,4905,273
20231016,125700,951426605,4905,4905,4905,4905,92
20231016,125600,950975345,4920,4920,4920,4920,1
20231016,125500,950970425,4905,4905,4905,4905,91
20231016,125400,950524070,4910,4910,4910,4910,221
20231016,125300,949438960,4920,4910,4920,4910,352
20231016,125200,947710605,4905,4905,4905,4905,92
20231016,125100,947259345,4905,4925,4925,4905,10647
20231016,125000,894982025,4915,4915,4915,4915,51
20231016,124900,894731360,4915,4925,4925,4915,83
20231016,124800,894323405,4915,4925,4925,4915,89
20231016,124700,893885870,4925,4925,4925,4925,20
20231016,124600,893787370,4925,4915,4925,4915,79
20231016,124500,893399075,4915,4915,4915,4915,0
20231016,124400,893399075,4915,4925,4925,4915,89
20231016,124300,892961620,4915,4915,4915,4915,80
20231016,124200,892568420,4925,4925,4925,4925,0
20231016,124100,892568420,4925,4925,4925,4925,1
20231016,124000,892563495,4915,4915,4915,4915,787
20231016,123900,888695390,4925,4925,4925,4910,93
20231016,123800,888238640,4910,4910,4910,4910,2
20231016,123700,888228820,4915,4920,4920,4915,153
20231016,123600,887476065,4920,4910,4920,4910,3
20231016,123500,887461315,4920,4910,4920,4910,97
20231016,123400,886985015,4915,4920,4920,4915,1327
20231016,123300,880462800,4915,4915,4915,4915,594
20231016,123200,877543290,4925,4925,4925,4925,1
20231016,123100,877538365,4915,4915,4915,4915,93
20231016,123000,877081270,4915,4915,4915,4915,0
20231016,122900,877081270,4915,4920,4925,4915,124
20231016,122800,876471600,4920,4920,4920,4915,26
20231016,122700,876343695,4920,4915,4920,4915,26
20231016,122600,876215790,4915,4920,4920,4915,3325
20231016,122500,859871035,4920,4920,4920,4920,10
20231016,122400,859821835,4920,4920,4920,4920,1
20231016,122300,859816915,4915,4920,4920,4915,1089
20231016,122200,854459740,4920,4925,4925,4915,1732
20231016,122100,845936160,4930,4930,4930,4930,1
20231016,122000,845931230,4940,4940,4940,4940,1
20231016,121900,845926290,4915,4925,4925,4915,3065
20231016,121800,830854615,4925,4935,4935,4925,6627
20231016,121700,798185370,4935,4945,4945,4935,121
20231016,121600,797588225,4935,4935,4935,4935,84
20231016,121500,797173685,4945,4945,4945,4930,4
20231016,121400,797153920,4930,4950,4950,4930,1104
20231016,121300,791710300,4950,4950,4950,4950,0
20231016,121200,791710300,4950,4930,4950,4930,95
20231016,121100,791241930,4950,4950,4950,4950,0
20231016,121000,791241930,4950,4930,4950,4930,87
20231016,120900,790813000,4930,4930,4930,4930,1000
20231016,120800,785883000,4950,4930,4950,4930,197
20231016,120700,784909790,4940,4940,4940,4935,210
20231016,120600,783872890,4940,4940,4940,4940,322
20231016,120500,782282210,4930,4940,4950,4930,132
20231016,120400,781630920,4935,4935,4935,4935,805
20231016,120300,777658245,4940,4950,4950,4940,185
20231016,120200,776744335,4945,4945,4945,4945,50
20231016,120100,776497085,4945,4945,4945,4945,0
20231016,120000,776497085,4945,4930,4945,4930,2
20231016,115900,776487210,4935,4930,4935,4930,1087
20231016,115800,771128295,4930,4940,4945,4930,211
20231016,115700,770086290,4945,4945,4945,4945,0
20231016,115600,770086290,4945,4945,4945,4940,141
20231016,115500,769389050,4945,4935,4945,4935,74
20231016,115400,769023495,4930,4940,4940,4930,614
20231016,115300,765992525,4940,4940,4940,4940,1
20231016,115200,765987585,4930,4930,4930,4930,2835
20231016,115100,752011035,4930,4935,4935,4930,440
20231016,115000,749841335,4945,4935,4945,4935,793
20231016,114900,745927860,4940,4940,4940,4940,1938
20231016,114800,736354140,4940,4945,4950,4940,365
20231016,114700,734550855,4940,4950,4950,4940,401
20231016,114600,732568865,4950,4955,4955,4945,113
20231016,114500,732009915,4940,4940,4940,4940,170
20231016,114400,731170115,4940,4940,4940,4940,142
20231016,114300,730468635,4945,4950,4950,4945,5212
20231016,114200,704671030,4950,4950,4950,4950,91
20231016,114100,704220580,4960,4950,4965,4950,83
20231016,114000,703809675,4950,4955,4955,4950,577
20231016,113900,700953505,4950,4955,4955,4950,1501
20231016,113800,693521635,4970,4960,4970,4960,324
20231016,113700,691914585,4960,4970,4970,4960,87
20231016,113600,691483055,4970,4970,4970,4970,3
20231016,113500,691468145,4955,4955,4955,4955,79
20231016,113400,691076700,4970,4970,4970,4970,1
20231016,113300,691071730,4955,4955,4955,4955,366
20231016,113200,689258200,4955,4955,4955,4955,388
20231016,113100,687335660,4970,4970,4970,4955,804
20231016,113000,683339795,4955,4970,4970,4955,1779
20231016,112900,674521690,4970,4970,4970,4970,82
20231016,112800,674114150,4955,4955,4955,4955,220
20231016,112700,673024050,4955,4955,4955,4955,0
20231016,112600,673024050,4955,4970,4970,4955,5623
20231016,112500,645140430,4970,4970,4970,4970,1113
20231016,112400,639608820,4975,4970,4975,4970,251
20231016,112300,638360485,4975,4975,4975,4975,1
20231016,112200,638355510,4970,4975,4975,4970,83
20231016,112100,637942975,4975,4980,4980,4970,410
20231016,112000,635903290,4985,4985,4985,4985,0
20231016,111900,635903290,4985,4985,4985,4985,26
20231016,111800,635773680,4985,4985,4985,4985,0
20231016,111700,635773680,4985,4985,4985,4970,3
20231016,111600,635758740,4965,4965,4965,4965,0
20231016,111500,635758740,4965,4965,4965,4965,1228
20231016,111400,629661720,4965,4965,4965,4965,63
20231016,111300,629348925,4965,4965,4965,4965,1
20231016,111200,629343960,4965,4975,4985,4965,3129
20231016,111100,613806835,4975,4975,4975,4975,0
20231016,111000,613806835,4975,4975,4975,4975,1
20231016,110900,613801860,4980,4970,4980,4970,2
20231016,110800,613791910,4980,4985,4985,4980,924
20231016,110700,609190125,4985,4970,4985,4970,1102
20231016,110600,603698155,4970,4970,4970,4970,82
20231016,110500,603290615,4970,4970,4970,4965,179
20231016,110400,602401375,4985,4985,4985,4985,1
20231016,110300,602396390,4965,4970,4970,4965,498
20231016,110200,599923565,4975,4970,4985,4965,1101
20231016,110100,594454735,4965,4965,4965,4965,220
20231016,110000,593362435,4965,4975,4995,4965,4304
20231016,105900,571969455,4980,4985,4985,4980,1316
20231016,105800,565415720,4980,4980,4980,4980,20
20231016,105700,565316120,4985,4985,4985,4985,593
20231016,105600,562360015,4985,4985,4985,4985,0
20231016,105500,562360015,4985,4990,4990,4985,1531
20231016,105400,554724455,4995,4995,4995,4995,210
20231016,105300,553675505,5010,5010,5010,5010,0
20231016,105200,553675505,5010,4995,5010,4990,1408
20231016,105100,546640175,4995,4995,4995,4995,682
20231016,105000,543233585,4995,4995,4995,4995,94
20231016,104900,542764055,5000,5000,5000,5000,54
20231016,104800,542494055,5000,5000,5000,5000,85
20231016,104700,542069055,5020,5020,5020,5020,0
20231016,104600,542069055,5020,5000,5020,5000,132
20231016,104500,541408955,5000,5000,5000,5000,78
20231016,104400,541018955,5000,5000,5000,5000,0
20231016,104300,541018955,5000,5000,5000,5000,67
20231016,104200,540683955,5000,5000,5000,5000,500
20231016,104100,538183955,5000,5000,5000,5000,0
20231016,104000,538183955,5000,5000,5000,5000,370
20231016,103900,536333955,5000,5000,5000,5000,3011
20231016,103800,521278955,5020,5020,5020,5020,1
20231016,103700,521273935,5000,5010,5010,5000,293
20231016,103600,519806935,5010,5020,5020,5010,2265
20231016,103500,508458285,5010,5020,5020,5010,105
20231016,103400,507931995,5020,5020,5020,5020,0
20231016,103300,507931995,5020,5020,5020,5020,509
20231016,103200,505376815,5020,5020,5020,5020,520
20231016,103100,502766415,5020,5020,5020,5020,250
20231016,103000,501511415,5020,5020,5020,5020,184
20231016,102900,500587735,5010,5020,5020,5010,3000
20231016,102800,485554285,5020,5030,5030,5020,232
20231016,102700,484387645,5010,5010,5010,5010,0
20231016,102600,484387645,5010,5020,5020,5010,2005
20231016,102500,474342135,5020,5020,5020,5020,600
20231016,102400,471330135,5030,5020,5030,5020,88
20231016,102300,470888225,5030,5030,5030,5030,1063
20231016,102200,465541335,5030,5030,5030,5030,1066
20231016,102100,460179355,5040,5040,5050,5030,2931
20231016,102000,445421825,5040,5040,5040,5040,1693
20231016,101900,436889105,5040,5020,5040,5020,3112
20231016,101800,421233835,5000,5000,5000,5000,0
20231016,101700,421233835,5000,5010,5010,5000,1155
20231016,101600,415455015,5000,5010,5010,5000,699
20231016,101500,411953275,5020,5020,5020,5020,380
20231016,101400,410045675,5020,5020,5020,5020,50
20231016,101300,409794675,5020,5020,5020,5020,1162
20231016,101200,403961435,5030,5030,5030,5030,294
20231016,101100,402482615,5030,5030,5040,5030,2641
20231016,101000,389188525,5020,5010,5020,5010,2091
20231016,100900,378701705,5020,5020,5020,5020,10
20231016,100800,378651505,5020,5010,5030,5000,4866
20231016,100700,354236445,5000,5000,5020,5000,3728
20231016,100600,335572665,5000,5000,5000,5000,0
20231016,100500,335572665,5000,5000,5000,5000,0
20231016,100400,335572665,5000,5000,5000,5000,0
20231016,100300,335572665,5000,4995,5000,4995,1752
20231016,100200,326814210,4990,4990,4990,4990,40
20231016,100100,326614610,4995,4995,4995,4995,591
20231016,100000,323662565,4995,4995,4995,4990,946
20231016,095900,318937700,4990,4990,4995,4990,108
20231016,095800,318398680,4990,4995,4995,4990,315
20231016,095700,316826825,5000,5000,5000,5000,10
20231016,095600,316776825,5000,5000,5000,5000,1
20231016,095500,316771825,5000,4995,5020,4980,2515
20231016,095400,304221515,4995,4995,4995,4995,10
20231016,095300,304171565,4995,5010,5010,4995,497
20231016,095200,301686585,5010,5010,5010,5010,293
20231016,095100,300218655,5000,5000,5000,5000,0
20231016,095000,300218655,5000,5000,5000,5000,1342
20231016,094900,293508655,5000,5010,5010,5000,975
20231016,094800,288624065,5000,5020,5020,5000,9
20231016,094700,288578925,5020,4990,5020,4990,74
20231016,094600,288209575,4990,5020,5020,4990,1105
20231016,094500,282694865,4995,5040,5040,4995,191
20231016,094400,281740370,5040,5040,5040,5040,62
20231016,094300,281427890,5040,5040,5040,5010,37
20231016,094200,281242220,5010,5040,5040,5000,3184
20231016,094100,265297810,5010,5010,5010,5010,428
20231016,094000,263153530,5010,5010,5060,5010,5929
20231016,093900,233246880,5010,5010,5030,5010,452
20231016,093800,230978360,5030,5030,5030,5030,2
20231016,093700,230968300,5040,5040,5040,5040,21
20231016,093600,230862460,5040,5040,5040,5000,1014
20231016,093500,225787080,5020,5020,5020,5020,200
20231016,093400,224783080,5050,5050,5050,5050,32
20231016,093300,224621480,5050,5050,5050,5050,3
20231016,093200,224606330,5020,5020,5020,5020,1530
20231016,093100,216925730,5020,5020,5020,5020,4
20231016,093000,216905650,5020,5020,5020,5020,10
20231016,092900,216855450,4995,4995,4995,4995,3
20231016,092800,216840465,4995,4995,4995,4995,20
20231016,092700,216740565,4995,4990,5000,4990,1341
20231016,092600,210039570,4990,4990,4990,4990,190
20231016,092500,209091470,4995,5010,5010,4995,2741
20231016,092400,195384795,5010,5010,5010,5010,352
20231016,092300,193621275,5010,5010,5010,5010,79
20231016,092200,193225485,5010,5010,5010,5010,100
20231016,092100,192724485,5010,5010,5010,5010,0
20231016,092000,192724485,5010,4990,5010,4990,1018
20231016,091900,187642180,4990,5010,5010,4990,1405
20231016,091800,180628335,5000,5000,5000,5000,216
20231016,091700,179548335,4995,4995,4995,4995,635
20231016,091600,176376510,4995,5000,5000,4995,102
20231016,091500,175866520,5010,5010,5010,5010,1903
20231016,091400,166332490,4960,5030,5030,4950,8506
20231016,091300,124012210,5000,5000,5010,4995,4544
20231016,091200,101293910,5000,5020,5020,5000,4886
20231016,091100,76825100,5020,5020,5020,5020,74
20231016,091000,76453620,5020,5030,5030,5020,1004
20231016,090900,71413440,5030,5060,5060,5030,23
20231016,090800,71297360,5030,5030,5030,5030,219
20231016,090700,70195790,5030,5010,5030,5010,1571
20231016,090600,62315060,5010,5010,5010,5010,266
20231016,090500,60982400,5010,5010,5030,5010,1843
20231016,090400,51748950,5010,5070,5070,5010,8434
20231016,090300,9371680,5030,5030,5030,5030,300
20231016,090200,7862680,5070,5080,5080,5040,522
20231016,090100,5229500,5080,5080,5080,5080,3
20231016,090000,5214260,5050,5080,5080,5050,998