KissMeData/032850/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190500,254691760,5240,5240,5240,5240,1215
20231024,190400,254691760,5240,5240,5240,5240,0
20231024,190300,254691760,5240,5240,5240,5240,0
20231024,190200,254691760,5240,5240,5240,5240,0
20231024,190100,254691760,5240,5240,5240,5240,0
20231024,190000,254691760,5240,5240,5240,5240,0
20231024,185900,254691760,5240,5240,5240,5240,0
20231024,185800,254691760,5240,5240,5240,5240,0
20231024,185700,254691760,5240,5240,5240,5240,0
20231024,185600,254691760,5240,5240,5240,5240,0
20231024,185500,254691760,5240,5240,5240,5240,0
20231024,185400,254691760,5240,5240,5240,5240,0
20231024,185300,254691760,5240,5240,5240,5240,0
20231024,185200,254691760,5240,5240,5240,5240,0
20231024,185100,254691760,5240,5240,5240,5240,0
20231024,185000,254691760,5240,5240,5240,5240,0
20231024,184900,254691760,5240,5240,5240,5240,0
20231024,184800,254691760,5240,5240,5240,5240,0
20231024,184700,254691760,5240,5240,5240,5240,0
20231024,184600,254691760,5240,5240,5240,5240,0
20231024,184500,254691760,5240,5240,5240,5240,0
20231024,184400,254691760,5240,5240,5240,5240,0
20231024,184300,254691760,5240,5240,5240,5240,0
20231024,184200,254691760,5240,5240,5240,5240,0
20231024,184100,254691760,5240,5240,5240,5240,0
20231024,184000,254691760,5240,5240,5240,5240,0
20231024,183900,254691760,5240,5240,5240,5240,0
20231024,183800,254691760,5240,5240,5240,5240,0
20231024,183700,254691760,5240,5240,5240,5240,0
20231024,183600,254691760,5240,5240,5240,5240,0
20231024,183500,254691760,5240,5240,5240,5240,1215
20231024,183400,254691760,5240,5240,5240,5240,0
20231024,183300,254691760,5240,5240,5240,5240,0
20231024,183200,254691760,5240,5240,5240,5240,0
20231024,183100,254691760,5240,5240,5240,5240,0
20231024,183000,254691760,5240,5240,5240,5240,0
20231024,182900,254691760,5240,5240,5240,5240,0
20231024,182800,254691760,5240,5240,5240,5240,0
20231024,182700,254691760,5240,5240,5240,5240,0
20231024,182600,254691760,5240,5240,5240,5240,0
20231024,182500,254691760,5240,5240,5240,5240,0
20231024,182400,254691760,5240,5240,5240,5240,0
20231024,182300,254691760,5240,5240,5240,5240,0
20231024,182200,254691760,5240,5240,5240,5240,0
20231024,182100,254691760,5240,5240,5240,5240,0
20231024,182000,254691760,5240,5240,5240,5240,0
20231024,181900,254691760,5240,5240,5240,5240,0
20231024,181800,254691760,5240,5240,5240,5240,0
20231024,181700,254691760,5240,5240,5240,5240,0
20231024,181600,254691760,5240,5240,5240,5240,0
20231024,181500,254691760,5240,5240,5240,5240,0
20231024,181400,254691760,5240,5240,5240,5240,0
20231024,181300,254691760,5240,5240,5240,5240,0
20231024,181200,254691760,5240,5240,5240,5240,0
20231024,181100,254691760,5240,5240,5240,5240,0
20231024,181000,254691760,5240,5240,5240,5240,0
20231024,180900,254691760,5240,5240,5240,5240,0
20231024,180800,254691760,5240,5240,5240,5240,0
20231024,180700,254691760,5240,5240,5240,5240,0
20231024,180600,254691760,5240,5240,5240,5240,0
20231024,180500,254691760,5240,5240,5240,5240,1215
20231024,180400,254691760,5240,5240,5240,5240,0
20231024,180300,254691760,5240,5240,5240,5240,0
20231024,180200,254691760,5240,5240,5240,5240,0
20231024,180100,254691760,5240,5240,5240,5240,0
20231024,180000,254691760,5240,5240,5240,5240,0
20231024,175900,254691760,5240,5240,5240,5240,0
20231024,175800,254691760,5240,5240,5240,5240,0
20231024,175700,254691760,5240,5240,5240,5240,0
20231024,175600,254691760,5240,5240,5240,5240,0
20231024,175500,254691760,5240,5240,5240,5240,0
20231024,175400,254691760,5240,5240,5240,5240,0
20231024,175300,254691760,5240,5240,5240,5240,0
20231024,175200,254691760,5240,5240,5240,5240,0
20231024,175100,254691760,5240,5240,5240,5240,0
20231024,175000,254691760,5240,5240,5240,5240,0
20231024,174900,254691760,5240,5240,5240,5240,0
20231024,174800,254691760,5240,5240,5240,5240,0
20231024,174700,254691760,5240,5240,5240,5240,0
20231024,174600,254691760,5240,5240,5240,5240,0
20231024,174500,254691760,5240,5240,5240,5240,0
20231024,174400,254691760,5240,5240,5240,5240,0
20231024,174300,254691760,5240,5240,5240,5240,0
20231024,174200,254691760,5240,5240,5240,5240,0
20231024,174100,254691760,5240,5240,5240,5240,0
20231024,174000,254691760,5240,5240,5240,5240,0
20231024,173900,254691760,5240,5240,5240,5240,0
20231024,173800,254691760,5240,5240,5240,5240,0
20231024,173700,254691760,5240,5240,5240,5240,0
20231024,173600,254691760,5240,5240,5240,5240,0
20231024,173500,254691760,5240,5240,5240,5240,1215
20231024,173400,254691760,5240,5240,5240,5240,0
20231024,173300,254691760,5240,5240,5240,5240,0
20231024,173200,254691760,5240,5240,5240,5240,0
20231024,173100,254691760,5240,5240,5240,5240,0
20231024,173000,254691760,5240,5240,5240,5240,0
20231024,172900,254691760,5240,5240,5240,5240,0
20231024,172800,254691760,5240,5240,5240,5240,0
20231024,172700,254691760,5240,5240,5240,5240,0
20231024,172600,254691760,5240,5240,5240,5240,0
20231024,172500,254691760,5240,5240,5240,5240,0
20231024,172400,254691760,5240,5240,5240,5240,0
20231024,172300,254691760,5240,5240,5240,5240,0
20231024,172200,254691760,5240,5240,5240,5240,0
20231024,172100,254691760,5240,5240,5240,5240,0
20231024,172000,254691760,5240,5240,5240,5240,0
20231024,171900,254691760,5240,5240,5240,5240,0
20231024,171800,254691760,5240,5240,5240,5240,0
20231024,171700,254691760,5240,5240,5240,5240,0
20231024,171600,254691760,5240,5240,5240,5240,0
20231024,171500,254691760,5240,5240,5240,5240,0
20231024,171400,254691760,5240,5240,5240,5240,0
20231024,171300,254691760,5240,5240,5240,5240,0
20231024,171200,254691760,5240,5240,5240,5240,0
20231024,171100,254691760,5240,5240,5240,5240,0
20231024,171000,254691760,5240,5240,5240,5240,0
20231024,170900,254691760,5240,5240,5240,5240,0
20231024,170800,254691760,5240,5240,5240,5240,0
20231024,170700,254691760,5240,5240,5240,5240,0
20231024,170600,254691760,5240,5240,5240,5240,0
20231024,170500,254691760,5240,5240,5240,5240,1215
20231024,170400,254691760,5240,5240,5240,5240,0
20231024,170300,254691760,5240,5240,5240,5240,0
20231024,170200,254691760,5240,5240,5240,5240,0
20231024,170100,254691760,5240,5240,5240,5240,0
20231024,170000,254691760,5240,5240,5240,5240,0
20231024,165900,254691760,5240,5240,5240,5240,0
20231024,165800,254691760,5240,5240,5240,5240,0
20231024,165700,254691760,5240,5240,5240,5240,0
20231024,165600,254691760,5240,5240,5240,5240,0
20231024,165500,254691760,5240,5240,5240,5240,0
20231024,165400,254691760,5240,5240,5240,5240,0
20231024,165300,254691760,5240,5240,5240,5240,0
20231024,165200,254691760,5240,5240,5240,5240,0
20231024,165100,254691760,5240,5240,5240,5240,0
20231024,165000,254691760,5240,5240,5240,5240,0
20231024,164900,254691760,5240,5240,5240,5240,0
20231024,164800,254691760,5240,5240,5240,5240,0
20231024,164700,254691760,5240,5240,5240,5240,0
20231024,164600,254691760,5240,5240,5240,5240,0
20231024,164500,254691760,5240,5240,5240,5240,0
20231024,164400,254691760,5240,5240,5240,5240,0
20231024,164300,254691760,5240,5240,5240,5240,0
20231024,164200,254691760,5240,5240,5240,5240,0
20231024,164100,254691760,5240,5240,5240,5240,0
20231024,164000,254691760,5240,5240,5240,5240,0
20231024,163900,254691760,5240,5240,5240,5240,0
20231024,163800,254691760,5240,5240,5240,5240,0
20231024,163700,254691760,5240,5240,5240,5240,0
20231024,163600,254691760,5240,5240,5240,5240,0
20231024,163500,254691760,5240,5240,5240,5240,1215
20231024,163400,254691760,5240,5240,5240,5240,0
20231024,163300,254691760,5240,5240,5240,5240,0
20231024,163200,254691760,5240,5240,5240,5240,0
20231024,163100,254691760,5240,5240,5240,5240,0
20231024,163000,254691760,5240,5240,5240,5240,0
20231024,162900,254691760,5240,5240,5240,5240,0
20231024,162800,254691760,5240,5240,5240,5240,0
20231024,162700,254691760,5240,5240,5240,5240,0
20231024,162600,254691760,5240,5240,5240,5240,0
20231024,162500,254691760,5240,5240,5240,5240,0
20231024,162400,254691760,5240,5240,5240,5240,0
20231024,162300,254691760,5240,5240,5240,5240,0
20231024,162200,254691760,5240,5240,5240,5240,0
20231024,162100,254691760,5240,5240,5240,5240,0
20231024,162000,254691760,5240,5240,5240,5240,0
20231024,161900,254691760,5240,5240,5240,5240,0
20231024,161800,254691760,5240,5240,5240,5240,0
20231024,161700,254691760,5240,5240,5240,5240,0
20231024,161600,254691760,5240,5240,5240,5240,0
20231024,161500,254691760,5240,5240,5240,5240,0
20231024,161400,254691760,5240,5240,5240,5240,0
20231024,161300,254691760,5240,5240,5240,5240,0
20231024,161200,254691760,5240,5240,5240,5240,0
20231024,161100,254691760,5240,5240,5240,5240,0
20231024,161000,254691760,5240,5240,5240,5240,0
20231024,160900,254691760,5240,5240,5240,5240,0
20231024,160800,254691760,5240,5240,5240,5240,0
20231024,160700,254691760,5240,5240,5240,5240,0
20231024,160600,254691760,5240,5240,5240,5240,0
20231024,160500,254691760,5240,5240,5240,5240,1215
20231024,160400,254691760,5240,5240,5240,5240,0
20231024,160300,254691760,5240,5240,5240,5240,0
20231024,160200,254691760,5240,5240,5240,5240,0
20231024,160100,254691760,5240,5240,5240,5240,0
20231024,160000,254691760,5240,5240,5240,5240,0
20231024,155900,254691760,5240,5240,5240,5240,0
20231024,155800,254691760,5240,5240,5240,5240,0
20231024,155700,254691760,5240,5240,5240,5240,0
20231024,155600,254691760,5240,5240,5240,5240,0
20231024,155500,254691760,5240,5240,5240,5240,0
20231024,155400,254691760,5240,5240,5240,5240,0
20231024,155300,254691760,5240,5240,5240,5240,0
20231024,155200,254691760,5240,5240,5240,5240,0
20231024,155100,254691760,5240,5240,5240,5240,0
20231024,155000,254691760,5240,5240,5240,5240,0
20231024,154900,254691760,5240,5240,5240,5240,0
20231024,154800,254691760,5240,5240,5240,5240,0
20231024,154700,254691760,5240,5240,5240,5240,0
20231024,154600,254691760,5240,5240,5240,5240,0
20231024,154500,254691760,5240,5240,5240,5240,0
20231024,154400,254691760,5240,5240,5240,5240,0
20231024,154300,254691760,5240,5240,5240,5240,0
20231024,154200,254691760,5240,5240,5240,5240,0
20231024,154100,254691760,5240,5240,5240,5240,0
20231024,154000,254691760,5240,5240,5240,5240,0
20231024,153900,254691760,5240,5240,5240,5240,0
20231024,153800,254691760,5240,5240,5240,5240,0
20231024,153700,254691760,5240,5240,5240,5240,0
20231024,153600,254691760,5240,5240,5240,5240,0
20231024,153500,254691760,5240,5240,5240,5240,1215
20231024,153400,254691760,5240,5240,5240,5240,0
20231024,153300,254691760,5240,5240,5240,5240,0
20231024,153200,254691760,5240,5240,5240,5240,0
20231024,153100,254691760,5240,5240,5240,5240,0
20231024,153000,254691760,5240,5240,5240,5240,1215
20231024,152900,248325160,5240,5240,5240,5240,0
20231024,152800,248325160,5240,5240,5240,5240,0
20231024,152700,248325160,5240,5240,5240,5240,0
20231024,152600,248325160,5240,5240,5240,5240,0
20231024,152500,248325160,5240,5240,5240,5240,0
20231024,152400,248325160,5240,5240,5240,5240,0
20231024,152300,248325160,5240,5240,5240,5240,0
20231024,152200,248325160,5240,5240,5240,5240,0
20231024,152100,248325160,5240,5240,5240,5240,0
20231024,152000,248325160,5240,5240,5240,5240,0
20231024,151900,248325160,5240,5240,5240,5240,0
20231024,151800,248325160,5240,5240,5240,5240,0
20231024,151700,248325160,5240,5240,5240,5240,0
20231024,151600,248325160,5240,5240,5240,5240,0
20231024,151500,248325160,5240,5240,5240,5240,0
20231024,151400,248325160,5240,5240,5240,5210,17
20231024,151300,248236530,5210,5210,5210,5210,0
20231024,151200,248236530,5210,5210,5210,5210,0
20231024,151100,248236530,5210,5210,5210,5210,0
20231024,151000,248236530,5210,5210,5210,5210,0
20231024,150900,248236530,5210,5210,5210,5210,0
20231024,150800,248236530,5210,5210,5210,5210,0
20231024,150700,248236530,5210,5210,5210,5210,0
20231024,150600,248236530,5210,5210,5210,5210,81
20231024,150500,247814520,5240,5230,5240,5230,535
20231024,150400,245014930,5230,5230,5230,5230,152
20231024,150300,244219970,5240,5240,5240,5240,0
20231024,150200,244219970,5240,5240,5240,5240,0
20231024,150100,244219970,5240,5240,5240,5240,0
20231024,150000,244219970,5240,5240,5240,5240,0
20231024,145900,244219970,5240,5240,5240,5240,0
20231024,145800,244219970,5240,5240,5240,5240,105
20231024,145700,243669770,5240,5240,5240,5240,0
20231024,145600,243669770,5240,5240,5240,5240,1
20231024,145500,243664530,5240,5240,5240,5240,0
20231024,145400,243664530,5240,5240,5240,5240,0
20231024,145300,243664530,5240,5240,5240,5240,49
20231024,145200,243407770,5260,5260,5260,5260,0
20231024,145100,243407770,5260,5250,5260,5250,1901
20231024,145000,233409000,5250,5210,5250,5210,2046
20231024,144900,222710450,5210,5210,5210,5210,265
20231024,144800,221329800,5210,5210,5210,5210,101
20231024,144700,220803590,5210,5210,5210,5210,0
20231024,144600,220803590,5210,5210,5210,5210,0
20231024,144500,220803590,5210,5200,5210,5200,844
20231024,144400,216412420,5200,5200,5200,5200,0
20231024,144300,216412420,5200,5200,5200,5200,0
20231024,144200,216412420,5200,5200,5200,5200,0
20231024,144100,216412420,5200,5190,5200,5190,2065
20231024,144000,205678380,5180,5180,5180,5180,0
20231024,143900,205678380,5180,5190,5190,5180,34
20231024,143800,205502250,5190,5190,5190,5190,0
20231024,143700,205502250,5190,5190,5190,5190,0
20231024,143600,205502250,5190,5190,5190,5190,0
20231024,143500,205502250,5190,5190,5190,5190,0
20231024,143400,205502250,5190,5190,5190,5190,500
20231024,143300,202907250,5200,5200,5200,5200,0
20231024,143200,202907250,5200,5200,5200,5200,0
20231024,143100,202907250,5200,5200,5200,5200,0
20231024,143000,202907250,5200,5200,5200,5200,0
20231024,142900,202907250,5200,5200,5200,5200,0
20231024,142800,202907250,5200,5200,5200,5200,0
20231024,142700,202907250,5200,5200,5200,5200,0
20231024,142600,202907250,5200,5200,5200,5200,0
20231024,142500,202907250,5200,5200,5200,5200,0
20231024,142400,202907250,5200,5200,5200,5200,0
20231024,142300,202907250,5200,5200,5200,5200,0
20231024,142200,202907250,5200,5200,5200,5200,0
20231024,142100,202907250,5200,5200,5200,5200,0
20231024,142000,202907250,5200,5190,5200,5190,447
20231024,141900,200587310,5180,5180,5180,5180,170
20231024,141800,199706710,5180,5180,5180,5180,20
20231024,141700,199603110,5180,5180,5180,5180,0
20231024,141600,199603110,5180,5180,5180,5180,0
20231024,141500,199603110,5180,5180,5180,5180,1
20231024,141400,199597930,5160,5180,5180,5160,259
20231024,141300,198261450,5180,5180,5180,5180,0
20231024,141200,198261450,5180,5180,5180,5180,0
20231024,141100,198261450,5180,5180,5180,5180,0
20231024,141000,198261450,5180,5180,5180,5180,0
20231024,140900,198261450,5180,5180,5180,5180,1
20231024,140800,198256270,5180,5180,5180,5180,0
20231024,140700,198256270,5180,5180,5180,5180,0
20231024,140600,198256270,5180,5180,5180,5180,0
20231024,140500,198256270,5180,5180,5180,5180,0
20231024,140400,198256270,5180,5180,5180,5180,0
20231024,140300,198256270,5180,5180,5180,5180,1
20231024,140200,198251090,5170,5160,5170,5160,593
20231024,140100,195189830,5160,5160,5160,5160,0
20231024,140000,195189830,5160,5160,5160,5160,0
20231024,135900,195189830,5160,5160,5160,5160,0
20231024,135800,195189830,5160,5160,5160,5160,1
20231024,135700,195184670,5150,5150,5150,5150,0
20231024,135600,195184670,5150,5150,5160,5150,35
20231024,135500,195004360,5150,5150,5150,5150,0
20231024,135400,195004360,5150,5150,5150,5150,0
20231024,135300,195004360,5150,5150,5150,5150,126
20231024,135200,194355460,5150,5150,5150,5150,4
20231024,135100,194334860,5160,5160,5160,5160,0
20231024,135000,194334860,5160,5160,5160,5160,0
20231024,134900,194334860,5160,5160,5160,5160,1
20231024,134800,194329700,5150,5150,5150,5150,69
20231024,134700,193974350,5150,5140,5150,5140,3
20231024,134600,193958920,5150,5150,5150,5150,0
20231024,134500,193958920,5150,5150,5150,5150,0
20231024,134400,193958920,5150,5150,5150,5150,10
20231024,134300,193907420,5150,5150,5150,5150,0
20231024,134200,193907420,5150,5150,5150,5150,0
20231024,134100,193907420,5150,5150,5150,5150,24
20231024,134000,193783820,5150,5150,5150,5150,1
20231024,133900,193778670,5140,5140,5140,5140,0
20231024,133800,193778670,5140,5140,5140,5140,0
20231024,133700,193778670,5140,5140,5140,5140,47
20231024,133600,193537090,5140,5140,5140,5140,1
20231024,133500,193531950,5120,5120,5120,5120,0
20231024,133400,193531950,5120,5120,5120,5120,6
20231024,133300,193501230,5140,5140,5140,5140,1
20231024,133200,193496090,5140,5140,5140,5140,1
20231024,133100,193490950,5150,5150,5150,5150,0
20231024,133000,193490950,5150,5150,5150,5150,0
20231024,132900,193490950,5150,5150,5150,5150,0
20231024,132800,193490950,5150,5150,5150,5150,0
20231024,132700,193490950,5150,5150,5150,5150,0
20231024,132600,193490950,5150,5150,5150,5150,0
20231024,132500,193490950,5150,5150,5150,5150,0
20231024,132400,193490950,5150,5150,5150,5150,10
20231024,132300,193439450,5150,5140,5150,5140,2307
20231024,132200,181561870,5130,5100,5130,5090,778
20231024,132100,177580100,5120,5120,5120,5120,0
20231024,132000,177580100,5120,5120,5120,5120,1
20231024,131900,177574980,5120,5120,5120,5120,0
20231024,131800,177574980,5120,5120,5120,5120,0
20231024,131700,177574980,5120,5120,5120,5120,0
20231024,131600,177574980,5120,5120,5120,5120,0
20231024,131500,177574980,5120,5120,5120,5120,189
20231024,131400,176607300,5120,5120,5120,5120,1
20231024,131300,176602180,5120,5120,5120,5120,372
20231024,131200,174697540,5090,5090,5090,5090,0
20231024,131100,174697540,5090,5090,5090,5090,0
20231024,131000,174697540,5090,5090,5090,5090,0
20231024,130900,174697540,5090,5090,5090,5090,0
20231024,130800,174697540,5090,5090,5090,5090,16
20231024,130700,174616100,5090,5090,5090,5090,0
20231024,130600,174616100,5090,5090,5090,5090,0
20231024,130500,174616100,5090,5090,5090,5090,0
20231024,130400,174616100,5090,5090,5090,5090,2
20231024,130300,174605920,5090,5090,5090,5090,0
20231024,130200,174605920,5090,5090,5090,5090,1
20231024,130100,174600830,5110,5110,5110,5110,50
20231024,130000,174345330,5110,5110,5110,5110,0
20231024,125900,174345330,5110,5110,5110,5110,0
20231024,125800,174345330,5110,5110,5110,5110,0
20231024,125700,174345330,5110,5110,5110,5110,0
20231024,125600,174345330,5110,5110,5110,5110,0
20231024,125500,174345330,5110,5110,5110,5110,260
20231024,125400,173016730,5100,5100,5100,5100,0
20231024,125300,173016730,5100,5100,5100,5100,0
20231024,125200,173016730,5100,5100,5100,5100,0
20231024,125100,173016730,5100,5100,5100,5100,0
20231024,125000,173016730,5100,5100,5100,5100,0
20231024,124900,173016730,5100,5100,5100,5100,0
20231024,124800,173016730,5100,5100,5100,5100,335
20231024,124700,171308230,5100,5100,5100,5100,931
20231024,124600,166560130,5100,5100,5100,5100,100
20231024,124500,166050130,5100,5100,5100,5100,0
20231024,124400,166050130,5100,5100,5100,5100,155
20231024,124300,165259630,5090,5090,5090,5090,0
20231024,124200,165259630,5090,5090,5090,5090,22
20231024,124100,165147650,5100,5100,5100,5100,0
20231024,124000,165147650,5100,5100,5100,5100,0
20231024,123900,165147650,5100,5100,5100,5100,300
20231024,123800,163617650,5110,5110,5110,5110,0
20231024,123700,163617650,5110,5110,5110,5110,0
20231024,123600,163617650,5110,5110,5110,5110,0
20231024,123500,163617650,5110,5110,5110,5110,0
20231024,123400,163617650,5110,5110,5110,5110,0
20231024,123300,163617650,5110,5110,5110,5110,0
20231024,123200,163617650,5110,5110,5110,5110,0
20231024,123100,163617650,5110,5110,5110,5110,0
20231024,123000,163617650,5110,5110,5110,5110,0
20231024,122900,163617650,5110,5110,5110,5110,0
20231024,122800,163617650,5110,5110,5110,5110,0
20231024,122700,163617650,5110,5100,5110,5100,40
20231024,122600,163413330,5110,5110,5110,5110,0
20231024,122500,163413330,5110,5110,5110,5110,0
20231024,122400,163413330,5110,5110,5110,5110,0
20231024,122300,163413330,5110,5110,5110,5110,0
20231024,122200,163413330,5110,5100,5110,5100,179
20231024,122100,162500410,5090,5090,5090,5090,0
20231024,122000,162500410,5090,5090,5090,5090,0
20231024,121900,162500410,5090,5090,5090,5090,200
20231024,121800,161482410,5090,5090,5090,5090,0
20231024,121700,161482410,5090,5090,5090,5090,0
20231024,121600,161482410,5090,5090,5090,5090,1
20231024,121500,161477320,5090,5080,5090,5080,101
20231024,121400,160963270,5090,5090,5090,5090,110
20231024,121300,160403370,5100,5100,5100,5100,0
20231024,121200,160403370,5100,5100,5100,5100,0
20231024,121100,160403370,5100,5100,5100,5100,0
20231024,121000,160403370,5100,5100,5100,5100,0
20231024,120900,160403370,5100,5100,5100,5100,0
20231024,120800,160403370,5100,5100,5100,5100,0
20231024,120700,160403370,5100,5100,5100,5100,0
20231024,120600,160403370,5100,5100,5100,5100,0
20231024,120500,160403370,5100,5100,5100,5100,0
20231024,120400,160403370,5100,5100,5100,5100,0
20231024,120300,160403370,5100,5100,5100,5100,0
20231024,120200,160403370,5100,5100,5100,5100,0
20231024,120100,160403370,5100,5100,5100,5100,2
20231024,120000,160393170,5090,5090,5090,5090,0
20231024,115900,160393170,5090,5090,5090,5090,0
20231024,115800,160393170,5090,5090,5090,5090,86
20231024,115700,159955430,5110,5110,5110,5110,195
20231024,115600,158958980,5090,5090,5090,5090,0
20231024,115500,158958980,5090,5090,5090,5090,0
20231024,115400,158958980,5090,5090,5090,5090,0
20231024,115300,158958980,5090,5090,5090,5090,0
20231024,115200,158958980,5090,5090,5090,5090,0
20231024,115100,158958980,5090,5090,5090,5090,0
20231024,115000,158958980,5090,5090,5090,5090,200
20231024,114900,157940980,5130,5130,5130,5130,1
20231024,114800,157935850,5090,5090,5090,5090,0
20231024,114700,157935850,5090,5090,5090,5090,0
20231024,114600,157935850,5090,5090,5090,5090,0
20231024,114500,157935850,5090,5090,5090,5090,0
20231024,114400,157935850,5090,5090,5090,5090,9
20231024,114300,157890040,5090,5090,5090,5090,0
20231024,114200,157890040,5090,5080,5090,5080,760
20231024,114100,154025650,5070,5070,5070,5070,25
20231024,114000,153898900,5070,5070,5070,5070,0
20231024,113900,153898900,5070,5070,5070,5070,0
20231024,113800,153898900,5070,5070,5070,5070,100
20231024,113700,153391900,5070,5060,5070,5060,1296
20231024,113600,146834090,5060,5060,5060,5060,3
20231024,113500,146818910,5060,5060,5060,5060,100
20231024,113400,146312910,5060,5060,5060,5060,2
20231024,113300,146302790,5050,5050,5050,5050,217
20231024,113200,145206940,5050,5050,5050,5050,0
20231024,113100,145206940,5050,5050,5050,5050,0
20231024,113000,145206940,5050,5050,5050,5050,100
20231024,112900,144701940,5050,5050,5050,5050,0
20231024,112800,144701940,5050,5050,5050,5050,0
20231024,112700,144701940,5050,5050,5050,5050,0
20231024,112600,144701940,5050,5040,5050,5040,101
20231024,112500,144192890,5060,5060,5060,5060,0
20231024,112400,144192890,5060,5060,5060,5060,0
20231024,112300,144192890,5060,5060,5060,5060,0
20231024,112200,144192890,5060,5050,5060,5050,6
20231024,112100,144162580,5020,5020,5020,5020,0
20231024,112000,144162580,5020,5020,5020,5020,20
20231024,111900,144062180,5060,5060,5060,5000,581
20231024,111800,141143300,5060,5060,5060,5060,2
20231024,111700,141133180,5060,5030,5060,5030,91
20231024,111600,140675390,5030,5030,5030,5030,8
20231024,111500,140635150,5030,5030,5030,5030,3
20231024,111400,140620060,5020,5020,5020,5020,0
20231024,111300,140620060,5020,5020,5020,5020,0
20231024,111200,140620060,5020,5020,5020,5020,15
20231024,111100,140544760,5020,5020,5020,5020,0
20231024,111000,140544760,5020,5020,5020,5020,25
20231024,110900,140419260,5030,5030,5030,5030,0
20231024,110800,140419260,5030,5030,5030,5030,0
20231024,110700,140419260,5030,5030,5030,5030,0
20231024,110600,140419260,5030,5030,5030,5030,20
20231024,110500,140318660,5030,5030,5030,5030,0
20231024,110400,140318660,5030,5030,5030,5030,0
20231024,110300,140318660,5030,5030,5030,5030,0
20231024,110200,140318660,5030,5030,5030,5030,0
20231024,110100,140318660,5030,5030,5030,5030,0
20231024,110000,140318660,5030,5010,5030,5010,200
20231024,105900,139313020,5010,5010,5010,5010,0
20231024,105800,139313020,5010,5010,5010,5010,0
20231024,105700,139313020,5010,5010,5010,5010,0
20231024,105600,139313020,5010,5010,5010,5010,0
20231024,105500,139313020,5010,5010,5010,5010,0
20231024,105400,139313020,5010,5010,5010,5010,0
20231024,105300,139313020,5010,5010,5010,5010,0
20231024,105200,139313020,5010,5010,5010,5010,0
20231024,105100,139313020,5010,5010,5010,5010,1
20231024,105000,139308010,4995,4995,4995,4995,81
20231024,104900,138903415,4995,4995,4995,4995,0
20231024,104800,138903415,4995,4995,4995,4995,0
20231024,104700,138903415,4995,4990,4995,4990,37
20231024,104600,138718635,5000,5000,5000,5000,85
20231024,104500,138293635,5000,5000,5000,5000,0
20231024,104400,138293635,5000,5000,5000,5000,45
20231024,104300,138068635,5000,5000,5000,5000,0
20231024,104200,138068635,5000,5000,5000,5000,0
20231024,104100,138068635,5000,5000,5000,5000,7
20231024,104000,138033635,5000,4995,5000,4995,41
20231024,103900,137828705,4990,4990,4990,4990,0
20231024,103800,137828705,4990,4990,4990,4990,3
20231024,103700,137813735,4995,5000,5000,4995,286
20231024,103600,136384660,5010,5010,5010,5010,20
20231024,103500,136284460,5010,5010,5010,5010,0
20231024,103400,136284460,5010,5000,5010,5000,14
20231024,103300,136214420,4995,4995,4995,4995,0
20231024,103200,136214420,4995,4995,4995,4995,50
20231024,103100,135964670,4995,4995,4995,4995,0
20231024,103000,135964670,4995,4985,4995,4985,104
20231024,102900,135445200,4985,4995,4995,4985,399
20231024,102800,133453350,5000,5000,5000,5000,0
20231024,102700,133453350,5000,5000,5000,5000,42
20231024,102600,133243350,5010,5010,5010,5010,0
20231024,102500,133243350,5010,5010,5010,5010,0
20231024,102400,133243350,5010,5010,5010,5010,0
20231024,102300,133243350,5010,5010,5050,5000,8292
20231024,102200,91723280,5020,5020,5020,5020,24
20231024,102100,91602800,5020,5020,5020,5010,731
20231024,102000,87940180,5020,5020,5020,5020,0
20231024,101900,87940180,5020,5020,5020,5020,0
20231024,101800,87940180,5020,5020,5020,5020,555
20231024,101700,85154080,5020,5020,5020,5020,100
20231024,101600,84652080,5020,5020,5020,5020,6
20231024,101500,84621960,5030,5030,5030,5030,202
20231024,101400,83605900,5060,5060,5060,5060,0
20231024,101300,83605900,5060,5060,5060,5060,0
20231024,101200,83605900,5060,5060,5060,5060,0
20231024,101100,83605900,5060,5060,5060,5060,0
20231024,101000,83605900,5060,5060,5060,5060,3
20231024,100900,83590720,5070,5070,5070,5070,0
20231024,100800,83590720,5070,5070,5070,5070,4
20231024,100700,83570440,5010,5010,5010,5010,0
20231024,100600,83570440,5010,5030,5030,5010,1246
20231024,100500,77314060,5040,5040,5040,5040,44
20231024,100400,77092300,5020,5020,5020,5020,0
20231024,100300,77092300,5020,5020,5020,5020,0
20231024,100200,77092300,5020,5020,5020,5020,0
20231024,100100,77092300,5020,5030,5030,5020,100
20231024,100000,76589990,5030,5030,5030,5030,1
20231024,095900,76584960,5040,5030,5040,5030,218
20231024,095800,75488410,5040,5040,5040,5040,0
20231024,095700,75488410,5040,5040,5040,5040,701
20231024,095600,71955370,5040,5040,5040,5040,0
20231024,095500,71955370,5040,5040,5040,5040,0
20231024,095400,71955370,5040,5040,5040,5040,0
20231024,095300,71955370,5040,5040,5040,5040,0
20231024,095200,71955370,5040,5040,5040,5040,300
20231024,095100,70443370,5030,5030,5030,5030,10
20231024,095000,70393070,5030,5030,5030,5030,0
20231024,094900,70393070,5030,5040,5040,5030,926
20231024,094800,65728840,5040,5050,5050,5040,2500
20231024,094700,53123840,5050,5060,5060,5050,1050
20231024,094600,47821110,5060,5060,5060,5050,665
20231024,094500,44458140,5060,5060,5060,5060,28
20231024,094400,44316460,5050,5050,5050,5050,172
20231024,094300,43447860,5060,5060,5060,5060,479
20231024,094200,41024120,5070,5070,5070,5070,0
20231024,094100,41024120,5070,5070,5070,5070,893
20231024,094000,36496610,5080,5080,5080,5080,100
20231024,093900,35988610,5080,5080,5080,5080,0
20231024,093800,35988610,5080,5080,5080,5080,1295
20231024,093700,29410010,5090,5090,5090,5090,0
20231024,093600,29410010,5090,5090,5090,5090,20
20231024,093500,29308210,5100,5100,5100,5100,250
20231024,093400,28033210,5100,5100,5100,5100,0
20231024,093300,28033210,5100,5100,5100,5100,385
20231024,093200,26069710,5100,5100,5100,5100,9
20231024,093100,26023810,5080,5080,5080,5080,100
20231024,093000,25515810,5090,5090,5090,5090,455
20231024,092900,23199860,5100,5100,5100,5100,0
20231024,092800,23199860,5100,5100,5100,5100,2
20231024,092700,23189660,5130,5100,5130,5100,22
20231024,092600,23077430,5100,5100,5100,5100,200
20231024,092500,22057430,5110,5110,5110,5110,0
20231024,092400,22057430,5110,5110,5110,5110,105
20231024,092300,21520880,5110,5110,5110,5110,0
20231024,092200,21520880,5110,5110,5110,5110,103
20231024,092100,20994550,5120,5120,5120,5120,27
20231024,092000,20856310,5110,5110,5110,5110,0
20231024,091900,20856310,5110,5110,5110,5110,0
20231024,091800,20856310,5110,5110,5110,5110,8
20231024,091700,20815430,5110,5110,5110,5110,0
20231024,091600,20815430,5110,5110,5110,5110,0
20231024,091500,20815430,5110,5130,5130,5110,246
20231024,091400,19553470,5140,5150,5150,5140,21
20231024,091300,19445520,5140,5140,5140,5140,0
20231024,091200,19445520,5140,5140,5140,5140,86
20231024,091100,19003480,5140,5140,5140,5140,0
20231024,091000,19003480,5140,5140,5140,5140,0
20231024,090900,19003480,5140,5140,5140,5140,0
20231024,090800,19003480,5140,5120,5140,5120,435
20231024,090700,16769410,5130,5130,5130,5130,4
20231024,090600,16748890,5100,5140,5140,5090,1762
20231024,090500,7763170,5140,5140,5140,5120,466
20231024,090400,5373930,5140,5140,5140,5140,100
20231024,090300,4859930,5140,5140,5140,5140,0
20231024,090200,4859930,5140,5140,5140,5140,0
20231024,090100,4859930,5140,5140,5140,5140,334
20231024,090000,3143170,5140,5120,5150,5120,602