KissMeData/024900/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190100,687386775,4575,4575,4575,4575,1349
20231024,190000,687386775,4575,4575,4575,4575,0
20231024,185900,687386775,4575,4575,4575,4575,0
20231024,185800,687386775,4575,4575,4575,4575,0
20231024,185700,687386775,4575,4575,4575,4575,0
20231024,185600,687386775,4575,4575,4575,4575,0
20231024,185500,687386775,4575,4575,4575,4575,0
20231024,185400,687386775,4575,4575,4575,4575,0
20231024,185300,687386775,4575,4575,4575,4575,0
20231024,185200,687386775,4575,4575,4575,4575,0
20231024,185100,687386775,4575,4575,4575,4575,0
20231024,185000,687386775,4575,4575,4575,4575,0
20231024,184900,687386775,4575,4575,4575,4575,0
20231024,184800,687386775,4575,4575,4575,4575,0
20231024,184700,687386775,4575,4575,4575,4575,0
20231024,184600,687386775,4575,4575,4575,4575,0
20231024,184500,687386775,4575,4575,4575,4575,0
20231024,184400,687386775,4575,4575,4575,4575,0
20231024,184300,687386775,4575,4575,4575,4575,0
20231024,184200,687386775,4575,4575,4575,4575,0
20231024,184100,687386775,4575,4575,4575,4575,0
20231024,184000,687386775,4575,4575,4575,4575,0
20231024,183900,687386775,4575,4575,4575,4575,0
20231024,183800,687386775,4575,4575,4575,4575,0
20231024,183700,687386775,4575,4575,4575,4575,0
20231024,183600,687386775,4575,4575,4575,4575,0
20231024,183500,687386775,4575,4575,4575,4575,0
20231024,183400,687386775,4575,4575,4575,4575,0
20231024,183300,687386775,4575,4575,4575,4575,0
20231024,183200,687386775,4575,4575,4575,4575,0
20231024,183100,687386775,4575,4575,4575,4575,1349
20231024,183000,687386775,4575,4575,4575,4575,0
20231024,182900,687386775,4575,4575,4575,4575,0
20231024,182800,687386775,4575,4575,4575,4575,0
20231024,182700,687386775,4575,4575,4575,4575,0
20231024,182600,687386775,4575,4575,4575,4575,0
20231024,182500,687386775,4575,4575,4575,4575,0
20231024,182400,687386775,4575,4575,4575,4575,0
20231024,182300,687386775,4575,4575,4575,4575,0
20231024,182200,687386775,4575,4575,4575,4575,0
20231024,182100,687386775,4575,4575,4575,4575,0
20231024,182000,687386775,4575,4575,4575,4575,0
20231024,181900,687386775,4575,4575,4575,4575,0
20231024,181800,687386775,4575,4575,4575,4575,0
20231024,181700,687386775,4575,4575,4575,4575,0
20231024,181600,687386775,4575,4575,4575,4575,0
20231024,181500,687386775,4575,4575,4575,4575,0
20231024,181400,687386775,4575,4575,4575,4575,0
20231024,181300,687386775,4575,4575,4575,4575,0
20231024,181200,687386775,4575,4575,4575,4575,0
20231024,181100,687386775,4575,4575,4575,4575,0
20231024,181000,687386775,4575,4575,4575,4575,0
20231024,180900,687386775,4575,4575,4575,4575,0
20231024,180800,687386775,4575,4575,4575,4575,0
20231024,180700,687386775,4575,4575,4575,4575,0
20231024,180600,687386775,4575,4575,4575,4575,0
20231024,180500,687386775,4575,4575,4575,4575,0
20231024,180400,687386775,4575,4575,4575,4575,0
20231024,180300,687386775,4575,4575,4575,4575,0
20231024,180200,687386775,4575,4575,4575,4575,0
20231024,180100,687386775,4575,4575,4575,4575,1349
20231024,180000,687386775,4575,4575,4575,4575,0
20231024,175900,687386775,4575,4575,4575,4575,0
20231024,175800,687386775,4575,4575,4575,4575,0
20231024,175700,687386775,4575,4575,4575,4575,0
20231024,175600,687386775,4575,4575,4575,4575,0
20231024,175500,687386775,4575,4575,4575,4575,0
20231024,175400,687386775,4575,4575,4575,4575,0
20231024,175300,687386775,4575,4575,4575,4575,0
20231024,175200,687386775,4575,4575,4575,4575,0
20231024,175100,687386775,4575,4575,4575,4575,0
20231024,175000,687386775,4575,4575,4575,4575,0
20231024,174900,687386775,4575,4575,4575,4575,0
20231024,174800,687386775,4575,4575,4575,4575,0
20231024,174700,687386775,4575,4575,4575,4575,0
20231024,174600,687386775,4575,4575,4575,4575,0
20231024,174500,687386775,4575,4575,4575,4575,0
20231024,174400,687386775,4575,4575,4575,4575,0
20231024,174300,687386775,4575,4575,4575,4575,0
20231024,174200,687386775,4575,4575,4575,4575,0
20231024,174100,687386775,4575,4575,4575,4575,0
20231024,174000,687386775,4575,4575,4575,4575,0
20231024,173900,687386775,4575,4575,4575,4575,0
20231024,173800,687386775,4575,4575,4575,4575,0
20231024,173700,687386775,4575,4575,4575,4575,0
20231024,173600,687386775,4575,4575,4575,4575,0
20231024,173500,687386775,4575,4575,4575,4575,0
20231024,173400,687386775,4575,4575,4575,4575,0
20231024,173300,687386775,4575,4575,4575,4575,0
20231024,173200,687386775,4575,4575,4575,4575,0
20231024,173100,687386775,4575,4575,4575,4575,1349
20231024,173000,687386775,4575,4575,4575,4575,0
20231024,172900,687386775,4575,4575,4575,4575,0
20231024,172800,687386775,4575,4575,4575,4575,0
20231024,172700,687386775,4575,4575,4575,4575,0
20231024,172600,687386775,4575,4575,4575,4575,0
20231024,172500,687386775,4575,4575,4575,4575,0
20231024,172400,687386775,4575,4575,4575,4575,0
20231024,172300,687386775,4575,4575,4575,4575,0
20231024,172200,687386775,4575,4575,4575,4575,0
20231024,172100,687386775,4575,4575,4575,4575,0
20231024,172000,687386775,4575,4575,4575,4575,0
20231024,171900,687386775,4575,4575,4575,4575,0
20231024,171800,687386775,4575,4575,4575,4575,0
20231024,171700,687386775,4575,4575,4575,4575,0
20231024,171600,687386775,4575,4575,4575,4575,0
20231024,171500,687386775,4575,4575,4575,4575,0
20231024,171400,687386775,4575,4575,4575,4575,0
20231024,171300,687386775,4575,4575,4575,4575,0
20231024,171200,687386775,4575,4575,4575,4575,0
20231024,171100,687386775,4575,4575,4575,4575,0
20231024,171000,687386775,4575,4575,4575,4575,0
20231024,170900,687386775,4575,4575,4575,4575,0
20231024,170800,687386775,4575,4575,4575,4575,0
20231024,170700,687386775,4575,4575,4575,4575,0
20231024,170600,687386775,4575,4575,4575,4575,0
20231024,170500,687386775,4575,4575,4575,4575,0
20231024,170400,687386775,4575,4575,4575,4575,0
20231024,170300,687386775,4575,4575,4575,4575,0
20231024,170200,687386775,4575,4575,4575,4575,0
20231024,170100,687386775,4575,4575,4575,4575,1349
20231024,170000,687386775,4575,4575,4575,4575,0
20231024,165900,687386775,4575,4575,4575,4575,0
20231024,165800,687386775,4575,4575,4575,4575,0
20231024,165700,687386775,4575,4575,4575,4575,0
20231024,165600,687386775,4575,4575,4575,4575,0
20231024,165500,687386775,4575,4575,4575,4575,0
20231024,165400,687386775,4575,4575,4575,4575,0
20231024,165300,687386775,4575,4575,4575,4575,0
20231024,165200,687386775,4575,4575,4575,4575,0
20231024,165100,687386775,4575,4575,4575,4575,0
20231024,165000,687386775,4575,4575,4575,4575,0
20231024,164900,687386775,4575,4575,4575,4575,0
20231024,164800,687386775,4575,4575,4575,4575,0
20231024,164700,687386775,4575,4575,4575,4575,0
20231024,164600,687386775,4575,4575,4575,4575,0
20231024,164500,687386775,4575,4575,4575,4575,0
20231024,164400,687386775,4575,4575,4575,4575,0
20231024,164300,687386775,4575,4575,4575,4575,0
20231024,164200,687386775,4575,4575,4575,4575,0
20231024,164100,687386775,4575,4575,4575,4575,0
20231024,164000,687386775,4575,4575,4575,4575,0
20231024,163900,687386775,4575,4575,4575,4575,0
20231024,163800,687386775,4575,4575,4575,4575,0
20231024,163700,687386775,4575,4575,4575,4575,0
20231024,163600,687386775,4575,4575,4575,4575,0
20231024,163500,687386775,4575,4575,4575,4575,0
20231024,163400,687386775,4575,4575,4575,4575,0
20231024,163300,687386775,4575,4575,4575,4575,0
20231024,163200,687386775,4575,4575,4575,4575,0
20231024,163100,687386775,4575,4575,4575,4575,1349
20231024,163000,687386775,4575,4575,4575,4575,0
20231024,162900,687386775,4575,4575,4575,4575,0
20231024,162800,687386775,4575,4575,4575,4575,0
20231024,162700,687386775,4575,4575,4575,4575,0
20231024,162600,687386775,4575,4575,4575,4575,0
20231024,162500,687386775,4575,4575,4575,4575,0
20231024,162400,687386775,4575,4575,4575,4575,0
20231024,162300,687386775,4575,4575,4575,4575,0
20231024,162200,687386775,4575,4575,4575,4575,0
20231024,162100,687386775,4575,4575,4575,4575,0
20231024,162000,687386775,4575,4575,4575,4575,0
20231024,161900,687386775,4575,4575,4575,4575,0
20231024,161800,687386775,4575,4575,4575,4575,0
20231024,161700,687386775,4575,4575,4575,4575,0
20231024,161600,687386775,4575,4575,4575,4575,0
20231024,161500,687386775,4575,4575,4575,4575,0
20231024,161400,687386775,4575,4575,4575,4575,0
20231024,161300,687386775,4575,4575,4575,4575,0
20231024,161200,687386775,4575,4575,4575,4575,0
20231024,161100,687386775,4575,4575,4575,4575,0
20231024,161000,687386775,4575,4575,4575,4575,0
20231024,160900,687386775,4575,4575,4575,4575,0
20231024,160800,687386775,4575,4575,4575,4575,0
20231024,160700,687386775,4575,4575,4575,4575,0
20231024,160600,687386775,4575,4575,4575,4575,0
20231024,160500,687386775,4575,4575,4575,4575,0
20231024,160400,687386775,4575,4575,4575,4575,0
20231024,160300,687386775,4575,4575,4575,4575,0
20231024,160200,687386775,4575,4575,4575,4575,0
20231024,160100,687386775,4575,4575,4575,4575,1349
20231024,160000,687386775,4575,4575,4575,4575,0
20231024,155900,687386775,4575,4575,4575,4575,0
20231024,155800,687386775,4575,4575,4575,4575,0
20231024,155700,687386775,4575,4575,4575,4575,0
20231024,155600,687386775,4575,4575,4575,4575,0
20231024,155500,687386775,4575,4575,4575,4575,0
20231024,155400,687386775,4575,4575,4575,4575,0
20231024,155300,687386775,4575,4575,4575,4575,0
20231024,155200,687386775,4575,4575,4575,4575,0
20231024,155100,687386775,4575,4575,4575,4575,0
20231024,155000,687386775,4575,4575,4575,4575,0
20231024,154900,687386775,4575,4575,4575,4575,0
20231024,154800,687386775,4575,4575,4575,4575,0
20231024,154700,687386775,4575,4575,4575,4575,0
20231024,154600,687386775,4575,4575,4575,4575,0
20231024,154500,687386775,4575,4575,4575,4575,0
20231024,154400,687386775,4575,4575,4575,4575,0
20231024,154300,687386775,4575,4575,4575,4575,0
20231024,154200,687386775,4575,4575,4575,4575,0
20231024,154100,687386775,4575,4575,4575,4575,0
20231024,154000,687386775,4575,4575,4575,4575,0
20231024,153900,687386775,4575,4575,4575,4575,0
20231024,153800,687386775,4575,4575,4575,4575,0
20231024,153700,687386775,4575,4575,4575,4575,0
20231024,153600,687386775,4575,4575,4575,4575,0
20231024,153500,687386775,4575,4575,4575,4575,0
20231024,153400,687386775,4575,4575,4575,4575,0
20231024,153300,687386775,4575,4575,4575,4575,0
20231024,153200,687386775,4575,4575,4575,4575,0
20231024,153100,687386775,4575,4575,4575,4575,1349
20231024,153000,687386775,4575,4575,4575,4575,1349
20231024,152900,681215100,4570,4570,4570,4570,0
20231024,152800,681215100,4570,4570,4570,4570,0
20231024,152700,681215100,4570,4570,4570,4570,0
20231024,152600,681215100,4570,4570,4570,4570,0
20231024,152500,681215100,4570,4570,4570,4570,0
20231024,152400,681215100,4570,4570,4570,4570,0
20231024,152300,681215100,4570,4570,4570,4570,0
20231024,152200,681215100,4570,4570,4570,4570,0
20231024,152100,681215100,4570,4570,4570,4570,0
20231024,152000,681215100,4570,4570,4570,4570,0
20231024,151900,681215100,4570,4575,4575,4525,1158
20231024,151800,675926255,4595,4600,4600,4430,8025
20231024,151700,639538925,4605,4605,4605,4605,43
20231024,151600,639340910,4600,4600,4600,4600,614
20231024,151500,636516510,4600,4605,4605,4600,321
20231024,151400,635039385,4605,4610,4610,4605,60
20231024,151300,634762810,4610,4610,4610,4610,12
20231024,151200,634707490,4610,4610,4610,4610,400
20231024,151100,632863490,4605,4605,4605,4605,200
20231024,151000,631942490,4605,4600,4605,4600,1561
20231024,150900,624754090,4595,4600,4600,4595,959
20231024,150800,620342710,4600,4600,4600,4600,199
20231024,150700,619427310,4600,4600,4600,4600,100
20231024,150600,618967310,4600,4600,4600,4600,742
20231024,150500,615554110,4600,4600,4600,4600,18
20231024,150400,615471310,4600,4600,4600,4600,1
20231024,150300,615466710,4600,4600,4600,4595,422
20231024,150200,613527035,4600,4600,4600,4600,219
20231024,150100,612519635,4600,4595,4600,4595,759
20231024,150000,609028530,4590,4600,4600,4590,274
20231024,145900,607769505,4595,4595,4595,4595,10
20231024,145800,607723555,4595,4595,4600,4595,113
20231024,145700,607204260,4595,4595,4595,4595,0
20231024,145600,607204260,4595,4595,4595,4595,5
20231024,145500,607181285,4600,4600,4600,4595,22
20231024,145400,607080135,4600,4600,4600,4595,13
20231024,145300,607020360,4600,4605,4605,4600,24
20231024,145200,606909900,4605,4605,4605,4605,422
20231024,145100,604966590,4610,4610,4610,4610,0
20231024,145000,604966590,4610,4605,4610,4605,17
20231024,144900,604888250,4605,4605,4605,4605,83
20231024,144800,604506035,4610,4610,4610,4610,12
20231024,144700,604450715,4605,4605,4605,4605,205
20231024,144600,603506690,4605,4605,4605,4605,211
20231024,144500,602535035,4610,4610,4610,4610,11
20231024,144400,602484325,4605,4605,4605,4605,99
20231024,144300,602028430,4605,4605,4605,4605,12
20231024,144200,601973170,4605,4605,4605,4605,0
20231024,144100,601973170,4605,4605,4605,4605,2
20231024,144000,601963960,4605,4605,4605,4600,69
20231024,143900,601646240,4605,4600,4605,4585,502
20231024,143800,599342860,4605,4600,4605,4600,328
20231024,143700,597834050,4600,4600,4600,4600,0
20231024,143600,597834050,4600,4600,4600,4595,18
20231024,143500,597751275,4595,4595,4595,4595,35
20231024,143400,597590450,4595,4590,4595,4590,706
20231024,143300,594348820,4590,4590,4590,4590,12
20231024,143200,594293740,4585,4585,4585,4585,10
20231024,143100,594247890,4585,4585,4585,4585,1
20231024,143000,594243305,4585,4585,4585,4585,1
20231024,142900,594238720,4585,4585,4585,4585,9
20231024,142800,594197455,4585,4590,4590,4585,22
20231024,142700,594096525,4590,4590,4590,4590,200
20231024,142600,593178525,4590,4590,4590,4590,21
20231024,142500,593082135,4590,4585,4590,4585,73
20231024,142400,592747375,4585,4585,4585,4585,42
20231024,142300,592554805,4590,4590,4590,4590,21
20231024,142200,592458415,4590,4590,4590,4590,64
20231024,142100,592164655,4595,4585,4595,4585,331
20231024,142000,590645190,4585,4590,4590,4585,27
20231024,141900,590521335,4585,4585,4585,4585,10
20231024,141800,590475485,4585,4585,4585,4585,25
20231024,141700,590360860,4590,4590,4590,4590,12
20231024,141600,590305780,4590,4590,4590,4590,1
20231024,141500,590301190,4590,4585,4590,4585,33
20231024,141400,590149745,4590,4590,4590,4590,60
20231024,141300,589874345,4595,4595,4595,4595,0
20231024,141200,589874345,4595,4585,4595,4585,22
20231024,141100,589773330,4595,4595,4595,4595,0
20231024,141000,589773330,4595,4590,4595,4590,267
20231024,140900,588546715,4590,4575,4590,4575,1603
20231024,140800,581210265,4575,4575,4575,4575,91
20231024,140700,580793940,4575,4565,4575,4565,2470
20231024,140600,569510335,4565,4565,4565,4565,1
20231024,140500,569505770,4565,4560,4565,4560,21
20231024,140400,569409955,4560,4560,4560,4560,10
20231024,140300,569364355,4560,4560,4560,4560,5
20231024,140200,569341555,4565,4565,4565,4565,48
20231024,140100,569122435,4565,4565,4565,4565,60
20231024,140000,568848535,4560,4560,4560,4560,31
20231024,135900,568707175,4555,4560,4560,4555,55
20231024,135800,568456400,4560,4560,4560,4560,44
20231024,135700,568255760,4560,4555,4560,4555,10
20231024,135600,568210185,4555,4555,4555,4555,5
20231024,135500,568187410,4560,4560,4560,4560,1603
20231024,135400,560877730,4555,4550,4555,4550,23
20231024,135300,560773055,4550,4555,4560,4550,1590
20231024,135200,553530025,4555,4560,4560,4555,157
20231024,135100,552814885,4515,4555,4560,4410,8100
20231024,135000,516654050,4560,4560,4560,4560,311
20231024,134900,515235890,4560,4560,4560,4560,21
20231024,134800,515140130,4560,4555,4560,4555,103
20231024,134700,514670465,4555,4555,4555,4555,3
20231024,134600,514656800,4555,4560,4560,4555,47
20231024,134500,514442700,4560,4560,4560,4560,11
20231024,134400,514392540,4555,4555,4555,4555,5
20231024,134300,514369765,4555,4555,4555,4555,100
20231024,134200,513914265,4560,4560,4560,4560,12
20231024,134100,513859545,4560,4560,4560,4560,0
20231024,134000,513859545,4560,4560,4560,4560,41
20231024,133900,513672585,4555,4555,4555,4555,0
20231024,133800,513672585,4555,4540,4555,4540,4004
20231024,133700,495477980,4545,4540,4545,4540,379
20231024,133600,493757195,4545,4545,4545,4545,100
20231024,133500,493302695,4545,4545,4545,4545,11
20231024,133400,493252700,4540,4545,4545,4540,122
20231024,133300,492698235,4545,4550,4550,4545,17
20231024,133200,492620910,4550,4550,4550,4550,0
20231024,133100,492620910,4550,4550,4550,4550,5
20231024,133000,492598160,4550,4555,4555,4550,104
20231024,132900,492124905,4550,4550,4550,4550,8
20231024,132800,492088505,4555,4555,4555,4555,4
20231024,132700,492070285,4555,4555,4555,4555,12
20231024,132600,492015625,4550,4550,4550,4550,5
20231024,132500,491992875,4550,4555,4555,4550,2
20231024,132400,491983770,4555,4555,4555,4555,0
20231024,132300,491983770,4555,4555,4555,4555,1
20231024,132200,491979215,4550,4550,4550,4550,161
20231024,132100,491246665,4550,4550,4550,4550,500
20231024,132000,488971665,4550,4545,4550,4545,911
20231024,131900,484828170,4545,4545,4545,4545,111
20231024,131800,484323675,4545,4545,4545,4545,0
20231024,131700,484323675,4545,4545,4545,4545,12
20231024,131600,484269135,4540,4540,4540,4540,0
20231024,131500,484269135,4540,4540,4540,4540,5
20231024,131400,484246435,4545,4545,4545,4545,11
20231024,131300,484196440,4540,4540,4540,4540,0
20231024,131200,484196440,4540,4545,4545,4540,17
20231024,131100,484119200,4545,4545,4545,4545,20
20231024,131000,484028300,4545,4545,4545,4545,9
20231024,130900,483987395,4545,4545,4545,4545,11
20231024,130800,483937400,4540,4540,4540,4540,0
20231024,130700,483937400,4540,4540,4545,4540,1017
20231024,130600,479320160,4540,4540,4540,4540,0
20231024,130500,479320160,4540,4540,4540,4540,0
20231024,130400,479320160,4540,4540,4540,4540,5
20231024,130300,479297460,4545,4545,4545,4545,0
20231024,130200,479297460,4545,4545,4545,4545,83
20231024,130100,478920225,4545,4545,4545,4545,0
20231024,130000,478920225,4545,4545,4545,4545,30
20231024,125900,478783875,4545,4545,4545,4545,10
20231024,125800,478738425,4540,4535,4540,4535,2325
20231024,125700,468182950,4540,4540,4540,4540,12
20231024,125600,468128470,4540,4540,4540,4540,0
20231024,125500,468128470,4540,4540,4545,4540,564
20231024,125400,465567735,4540,4525,4540,4525,733
20231024,125300,462248200,4520,4520,4520,4520,185
20231024,125200,461412000,4520,4520,4520,4520,15
20231024,125100,461344200,4515,4515,4515,4515,2
20231024,125000,461335170,4525,4525,4525,4525,0
20231024,124900,461335170,4525,4520,4525,4520,321
20231024,124800,459883695,4515,4515,4515,4515,0
20231024,124700,459883695,4515,4505,4515,4500,1278
20231024,124600,454116375,4500,4505,4505,4500,1000
20231024,124500,449616145,4510,4510,4510,4510,0
20231024,124400,449616145,4510,4510,4510,4510,13
20231024,124300,449557515,4510,4510,4510,4510,3
20231024,124200,449543985,4490,4490,4490,4490,0
20231024,124100,449543985,4490,4495,4495,4490,1000
20231024,124000,445050335,4495,4500,4500,4495,703
20231024,123900,441889705,4500,4500,4500,4500,39
20231024,123800,441714205,4500,4510,4510,4500,2162
20231024,123700,431981005,4510,4515,4515,4510,121
20231024,123600,431435235,4515,4515,4515,4515,0
20231024,123500,431435235,4515,4515,4515,4515,130
20231024,123400,430848285,4515,4515,4515,4515,11
20231024,123300,430798620,4510,4510,4510,4510,0
20231024,123200,430798620,4510,4510,4510,4510,5
20231024,123100,430776070,4515,4515,4515,4515,12
20231024,123000,430721890,4515,4515,4515,4515,2
20231024,122900,430712860,4515,4510,4515,4510,1217
20231024,122800,425219800,4510,4510,4510,4510,0
20231024,122700,425219800,4510,4510,4510,4510,100
20231024,122600,424768800,4510,4510,4510,4510,12
20231024,122500,424714680,4510,4510,4510,4510,0
20231024,122400,424714680,4510,4505,4510,4505,664
20231024,122300,421720360,4505,4505,4505,4505,0
20231024,122200,421720360,4505,4505,4505,4505,12
20231024,122100,421666300,4510,4510,4510,4510,701
20231024,122000,418504790,4505,4505,4505,4505,40
20231024,121900,418324590,4510,4505,4510,4505,71
20231024,121800,418004680,4505,4505,4505,4505,20
20231024,121700,417914580,4495,4495,4495,4495,0
20231024,121600,417914580,4495,4495,4495,4495,0
20231024,121500,417914580,4495,4495,4495,4495,885
20231024,121400,413936505,4500,4500,4500,4500,11
20231024,121300,413887005,4495,4505,4505,4495,121
20231024,121200,413342960,4505,4505,4505,4505,10
20231024,121100,413297910,4495,4510,4510,4495,890
20231024,121000,409292730,4515,4515,4515,4515,0
20231024,120900,409292730,4515,4515,4515,4515,11
20231024,120800,409243065,4515,4515,4515,4515,0
20231024,120700,409243065,4515,4515,4515,4515,0
20231024,120600,409243065,4515,4515,4515,4515,12
20231024,120500,409188885,4515,4515,4515,4515,0
20231024,120400,409188885,4515,4515,4515,4515,11
20231024,120300,409139220,4510,4510,4510,4510,448
20231024,120200,407118740,4515,4515,4515,4515,0
20231024,120100,407118740,4515,4515,4515,4515,12
20231024,120000,407064560,4515,4515,4515,4515,61
20231024,115900,406789145,4520,4520,4520,4520,21
20231024,115800,406694225,4520,4520,4520,4520,0
20231024,115700,406694225,4520,4520,4520,4520,0
20231024,115600,406694225,4520,4520,4520,4520,12
20231024,115500,406639985,4515,4515,4515,4515,0
20231024,115400,406639985,4515,4515,4515,4515,10
20231024,115300,406594835,4505,4505,4505,4505,0
20231024,115200,406594835,4505,4505,4505,4505,0
20231024,115100,406594835,4505,4515,4515,4505,165
20231024,115000,405850510,4515,4515,4515,4515,100
20231024,114900,405399010,4515,4515,4520,4515,21
20231024,114800,405304140,4520,4520,4520,4520,0
20231024,114700,405304140,4520,4520,4520,4520,4
20231024,114600,405286060,4525,4525,4525,4525,12
20231024,114500,405231760,4520,4520,4520,4520,110
20231024,114400,404734560,4525,4525,4525,4525,21
20231024,114300,404639535,4520,4520,4520,4520,5
20231024,114200,404616935,4520,4520,4520,4520,0
20231024,114100,404616935,4520,4520,4520,4520,5
20231024,114000,404594335,4525,4525,4525,4525,167
20231024,113900,403838660,4525,4525,4525,4525,0
20231024,113800,403838660,4525,4520,4525,4520,16
20231024,113700,403766285,4520,4520,4520,4520,6
20231024,113600,403739165,4520,4520,4520,4520,0
20231024,113500,403739165,4520,4520,4520,4520,0
20231024,113400,403739165,4520,4520,4520,4520,35
20231024,113300,403580965,4515,4515,4515,4515,1
20231024,113200,403576450,4515,4510,4515,4510,1017
20231024,113100,398984735,4515,4515,4515,4515,212
20231024,113000,398027555,4515,4510,4515,4510,44
20231024,112900,397828900,4510,4510,4515,4510,110
20231024,112800,397332770,4510,4505,4510,4505,56
20231024,112700,397080435,4510,4510,4510,4510,10
20231024,112600,397035335,4505,4505,4505,4505,0
20231024,112500,397035335,4505,4505,4505,4505,112
20231024,112400,396530775,4505,4500,4505,4500,2831
20231024,112300,383791170,4500,4500,4500,4500,0
20231024,112200,383791170,4500,4500,4500,4500,5
20231024,112100,383768670,4510,4510,4510,4510,0
20231024,112000,383768670,4510,4510,4510,4510,0
20231024,111900,383768670,4510,4510,4510,4510,0
20231024,111800,383768670,4510,4505,4510,4505,203
20231024,111700,382854080,4510,4500,4510,4490,1250
20231024,111600,377239710,4510,4515,4515,4510,24
20231024,111500,377131410,4515,4520,4520,4515,12
20231024,111400,377077225,4515,4520,4520,4515,114
20231024,111300,376562455,4520,4515,4520,4515,130
20231024,111200,375974900,4510,4505,4510,4505,6
20231024,111100,375947845,4505,4495,4505,4495,2637
20231024,111000,364081430,4495,4495,4495,4495,104
20231024,110900,363613950,4495,4495,4495,4495,140
20231024,110800,362984650,4495,4495,4495,4495,1
20231024,110700,362980155,4490,4490,4490,4490,0
20231024,110600,362980155,4490,4490,4490,4490,223
20231024,110500,361978885,4490,4490,4490,4490,41
20231024,110400,361794795,4495,4490,4495,4490,1546
20231024,110300,354847745,4490,4485,4490,4485,831
20231024,110200,351116560,4485,4485,4485,4485,5
20231024,110100,351094135,4480,4475,4480,4460,990
20231024,110000,346675445,4475,4455,4475,4455,7016
20231024,105900,315387990,4455,4440,4455,4440,4220
20231024,105800,296610965,4440,4440,4440,4440,1075
20231024,105700,291837965,4440,4440,4440,4440,101
20231024,105600,291389525,4440,4440,4440,4440,50
20231024,105500,291167525,4440,4440,4440,4440,200
20231024,105400,290279525,4440,4440,4440,4440,5
20231024,105300,290257325,4440,4440,4440,4440,40
20231024,105200,290079725,4440,4430,4440,4430,299
20231024,105100,288754175,4430,4440,4440,4430,130
20231024,105000,288177875,4440,4440,4440,4440,174
20231024,104900,287405315,4440,4440,4440,4440,205
20231024,104800,286495115,4440,4440,4440,4440,9
20231024,104700,286455155,4440,4450,4450,4440,11
20231024,104600,286406215,4440,4440,4440,4440,1
20231024,104500,286401775,4450,4450,4450,4450,0
20231024,104400,286401775,4450,4450,4450,4450,100
20231024,104300,285956775,4450,4435,4450,4435,102
20231024,104200,285503025,4425,4425,4425,4425,0
20231024,104100,285503025,4425,4425,4425,4425,10
20231024,104000,285458775,4445,4440,4445,4440,1050
20231024,103900,280796750,4440,4415,4440,4415,100
20231024,103800,280353125,4410,4410,4410,4410,93
20231024,103700,279942995,4405,4405,4405,4405,0
20231024,103600,279942995,4405,4405,4405,4405,200
20231024,103500,279061995,4405,4425,4425,4405,714
20231024,103400,275904835,4455,4420,4455,4420,97
20231024,103300,275475045,4425,4430,4460,4425,161
20231024,103200,274759060,4460,4450,4460,4450,80
20231024,103100,274402810,4460,4455,4460,4455,100
20231024,103000,273957045,4455,4440,4455,4440,194
20231024,102900,273093575,4405,4435,4445,4405,5875
20231024,102800,247168605,4435,4435,4435,4435,8
20231024,102700,247133125,4435,4435,4435,4435,557
20231024,102600,244662830,4435,4435,4435,4435,22
20231024,102500,244565260,4445,4440,4445,4440,12
20231024,102400,244511975,4440,4420,4440,4420,286
20231024,102300,243246780,4410,4435,4435,4410,2540
20231024,102200,232014070,4440,4450,4450,4440,934
20231024,102100,227864170,4445,4450,4450,4445,849
20231024,102000,224087875,4455,4460,4460,4455,538
20231024,101900,221689755,4460,4460,4460,4460,0
20231024,101800,221689755,4460,4460,4460,4460,632
20231024,101700,218871035,4465,4465,4465,4465,262
20231024,101600,217701205,4460,4470,4470,4460,1430
20231024,101500,211317505,4470,4470,4470,4470,1
20231024,101400,211313035,4480,4475,4480,4470,1516
20231024,101300,204529380,4480,4480,4480,4480,304
20231024,101200,203167460,4480,4480,4480,4480,50
20231024,101100,202943460,4480,4480,4480,4480,100
20231024,101000,202495460,4475,4470,4475,4470,42
20231024,100900,202307710,4465,4485,4485,4465,3137
20231024,100800,188253415,4490,4490,4490,4490,551
20231024,100700,185779425,4495,4495,4495,4495,110
20231024,100600,185284975,4495,4490,4495,4485,261
20231024,100500,184112790,4490,4490,4490,4490,5
20231024,100400,184090340,4495,4495,4495,4495,2
20231024,100300,184081350,4500,4500,4500,4500,12
20231024,100200,184027350,4485,4485,4485,4485,0
20231024,100100,184027350,4485,4495,4495,4485,501
20231024,100000,181780345,4500,4500,4500,4500,51
20231024,095900,181550845,4485,4495,4495,4485,1298
20231024,095800,175726920,4500,4500,4500,4500,768
20231024,095700,172270920,4505,4515,4520,4505,513
20231024,095600,169958670,4515,4520,4520,4515,649
20231024,095500,167028430,4520,4520,4520,4520,32
20231024,095400,166883790,4520,4520,4520,4520,862
20231024,095300,162987550,4520,4520,4520,4520,134
20231024,095200,162381870,4515,4515,4515,4515,0
20231024,095100,162381870,4515,4515,4540,4515,2264
20231024,095000,152153020,4520,4520,4520,4520,1251
20231024,094900,146498500,4520,4530,4530,4520,1454
20231024,094800,139922885,4530,4530,4530,4530,0
20231024,094700,139922885,4530,4540,4540,4530,2044
20231024,094600,130657390,4570,4540,4570,4540,21
20231024,094500,130562020,4540,4540,4540,4540,0
20231024,094400,130562020,4540,4550,4575,4540,232
20231024,094300,129505565,4550,4540,4550,4540,553
20231024,094200,126994925,4540,4540,4540,4540,220
20231024,094100,125996125,4540,4550,4550,4540,825
20231024,094000,122248495,4580,4580,4580,4580,0
20231024,093900,122248495,4580,4570,4580,4555,51
20231024,093800,122015990,4580,4580,4580,4550,255
20231024,093700,120855390,4550,4555,4555,4545,1010
20231024,093600,116263990,4550,4560,4580,4550,1006
20231024,093500,111680650,4555,4580,4580,4555,1086
20231024,093400,106731835,4580,4575,4580,4570,166
20231024,093300,105971985,4575,4580,4580,4555,1275
20231024,093200,100151290,4580,4565,4590,4565,303
20231024,093100,98767290,4590,4575,4590,4565,1154
20231024,093000,93495750,4590,4580,4590,4580,143
20231024,092900,92840750,4590,4580,4600,4570,719
20231024,092800,89550245,4575,4595,4595,4575,2464
20231024,092700,78264090,4610,4610,4610,4610,0
20231024,092600,78264090,4610,4610,4610,4610,19
20231024,092500,78176500,4610,4600,4610,4595,234
20231024,092400,77101115,4610,4610,4610,4610,120
20231024,092300,76547915,4595,4595,4595,4595,0
20231024,092200,76547915,4595,4595,4595,4595,16
20231024,092100,76474395,4590,4610,4610,4590,1010
20231024,092000,71838295,4610,4590,4610,4580,264
20231024,091900,70627610,4590,4590,4590,4590,3
20231024,091800,70613840,4600,4620,4620,4600,855
20231024,091700,66672450,4615,4655,4655,4615,1719
20231024,091600,58706650,4655,4650,4655,4650,16
20231024,091500,58632225,4650,4660,4660,4650,2401
20231024,091400,47443955,4660,4665,4665,4660,263
20231024,091300,46217595,4680,4680,4680,4680,0
20231024,091200,46217595,4680,4680,4680,4680,27
20231024,091100,46091235,4680,4680,4680,4680,26
20231024,091000,45969555,4680,4660,4680,4660,325
20231024,090900,44453300,4660,4660,4660,4660,151
20231024,090800,43749640,4660,4660,4660,4660,1005
20231024,090700,39066340,4670,4670,4670,4660,24
20231024,090600,38954350,4685,4685,4685,4685,11
20231024,090500,38902815,4690,4690,4690,4690,100
20231024,090400,38433815,4685,4690,4690,4685,1066
20231024,090300,33439075,4705,4705,4705,4705,510
20231024,090200,31039525,4705,4680,4705,4680,3236
20231024,090100,15849120,4645,4635,4675,4635,2107
20231024,090000,6072095,4600,4585,4650,4585,1323