KissMeData/003530/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,183800,10209893850,2515,2515,2515,2515,61671
20231024,183700,10209893850,2515,2515,2515,2515,0
20231024,183600,10209893850,2515,2515,2515,2515,0
20231024,183500,10209893850,2515,2515,2515,2515,0
20231024,183400,10209893850,2515,2515,2515,2515,0
20231024,183300,10209893850,2515,2515,2515,2515,0
20231024,183200,10209893850,2515,2515,2515,2515,0
20231024,183100,10209893850,2515,2515,2515,2515,0
20231024,183000,10209893850,2515,2515,2515,2515,0
20231024,182900,10209893850,2515,2515,2515,2515,0
20231024,182800,10209893850,2515,2515,2515,2515,0
20231024,182700,10209893850,2515,2515,2515,2515,0
20231024,182600,10209893850,2515,2515,2515,2515,0
20231024,182500,10209893850,2515,2515,2515,2515,0
20231024,182400,10209893850,2515,2515,2515,2515,0
20231024,182300,10209893850,2515,2515,2515,2515,0
20231024,182200,10209893850,2515,2515,2515,2515,0
20231024,182100,10209893850,2515,2515,2515,2515,0
20231024,182000,10209893850,2515,2515,2515,2515,0
20231024,181900,10209893850,2515,2515,2515,2515,0
20231024,181800,10209893850,2515,2515,2515,2515,0
20231024,181700,10209893850,2515,2515,2515,2515,0
20231024,181600,10209893850,2515,2515,2515,2515,0
20231024,181500,10209893850,2515,2515,2515,2515,0
20231024,181400,10209893850,2515,2515,2515,2515,0
20231024,181300,10209893850,2515,2515,2515,2515,0
20231024,181200,10209893850,2515,2515,2515,2515,0
20231024,181100,10209893850,2515,2515,2515,2515,0
20231024,181000,10209893850,2515,2515,2515,2515,0
20231024,180900,10209893850,2515,2515,2515,2515,0
20231024,180800,10209893850,2515,2515,2515,2515,61671
20231024,180700,10209893850,2515,2515,2515,2515,0
20231024,180600,10209893850,2515,2515,2515,2515,0
20231024,180500,10209893850,2515,2515,2515,2515,0
20231024,180400,10209893850,2515,2515,2515,2515,0
20231024,180300,10209893850,2515,2515,2515,2515,0
20231024,180200,10209893850,2515,2515,2515,2515,0
20231024,180100,10209893850,2515,2515,2515,2515,0
20231024,180000,10209893850,2515,2515,2515,2515,0
20231024,175900,10209893850,2515,2515,2515,2515,0
20231024,175800,10209893850,2515,2515,2515,2515,0
20231024,175700,10209893850,2515,2515,2515,2515,0
20231024,175600,10209893850,2515,2515,2515,2515,0
20231024,175500,10209893850,2515,2515,2515,2515,0
20231024,175400,10209893850,2515,2515,2515,2515,0
20231024,175300,10209893850,2515,2515,2515,2515,0
20231024,175200,10209893850,2515,2515,2515,2515,0
20231024,175100,10209893850,2515,2515,2515,2515,0
20231024,175000,10209893850,2515,2515,2515,2515,0
20231024,174900,10209893850,2515,2515,2515,2515,0
20231024,174800,10209893850,2515,2515,2515,2515,0
20231024,174700,10209893850,2515,2515,2515,2515,0
20231024,174600,10209893850,2515,2515,2515,2515,0
20231024,174500,10209893850,2515,2515,2515,2515,0
20231024,174400,10209893850,2515,2515,2515,2515,0
20231024,174300,10209893850,2515,2515,2515,2515,0
20231024,174200,10209893850,2515,2515,2515,2515,0
20231024,174100,10209893850,2515,2515,2515,2515,0
20231024,174000,10209893850,2515,2515,2515,2515,0
20231024,173900,10209893850,2515,2515,2515,2515,0
20231024,173800,10209893850,2515,2515,2515,2515,61671
20231024,173700,10209893850,2515,2515,2515,2515,0
20231024,173600,10209893850,2515,2515,2515,2515,0
20231024,173500,10209893850,2515,2515,2515,2515,0
20231024,173400,10209893850,2515,2515,2515,2515,0
20231024,173300,10209893850,2515,2515,2515,2515,0
20231024,173200,10209893850,2515,2515,2515,2515,0
20231024,173100,10209893850,2515,2515,2515,2515,0
20231024,173000,10209893850,2515,2515,2515,2515,0
20231024,172900,10209893850,2515,2515,2515,2515,0
20231024,172800,10209893850,2515,2515,2515,2515,0
20231024,172700,10209893850,2515,2515,2515,2515,0
20231024,172600,10209893850,2515,2515,2515,2515,0
20231024,172500,10209893850,2515,2515,2515,2515,0
20231024,172400,10209893850,2515,2515,2515,2515,0
20231024,172300,10209893850,2515,2515,2515,2515,0
20231024,172200,10209893850,2515,2515,2515,2515,0
20231024,172100,10209893850,2515,2515,2515,2515,0
20231024,172000,10209893850,2515,2515,2515,2515,0
20231024,171900,10209893850,2515,2515,2515,2515,0
20231024,171800,10209893850,2515,2515,2515,2515,0
20231024,171700,10209893850,2515,2515,2515,2515,0
20231024,171600,10209893850,2515,2515,2515,2515,0
20231024,171500,10209893850,2515,2515,2515,2515,0
20231024,171400,10209893850,2515,2515,2515,2515,0
20231024,171300,10209893850,2515,2515,2515,2515,0
20231024,171200,10209893850,2515,2515,2515,2515,0
20231024,171100,10209893850,2515,2515,2515,2515,0
20231024,171000,10209893850,2515,2515,2515,2515,0
20231024,170900,10209893850,2515,2515,2515,2515,0
20231024,170800,10209893850,2515,2515,2515,2515,61671
20231024,170700,10209893850,2515,2515,2515,2515,0
20231024,170600,10209893850,2515,2515,2515,2515,0
20231024,170500,10209893850,2515,2515,2515,2515,0
20231024,170400,10209893850,2515,2515,2515,2515,0
20231024,170300,10209893850,2515,2515,2515,2515,0
20231024,170200,10209893850,2515,2515,2515,2515,0
20231024,170100,10209893850,2515,2515,2515,2515,0
20231024,170000,10209893850,2515,2515,2515,2515,0
20231024,165900,10209893850,2515,2515,2515,2515,0
20231024,165800,10209893850,2515,2515,2515,2515,0
20231024,165700,10209893850,2515,2515,2515,2515,0
20231024,165600,10209893850,2515,2515,2515,2515,0
20231024,165500,10209893850,2515,2515,2515,2515,0
20231024,165400,10209893850,2515,2515,2515,2515,0
20231024,165300,10209893850,2515,2515,2515,2515,0
20231024,165200,10209893850,2515,2515,2515,2515,0
20231024,165100,10209893850,2515,2515,2515,2515,0
20231024,165000,10209893850,2515,2515,2515,2515,0
20231024,164900,10209893850,2515,2515,2515,2515,0
20231024,164800,10209893850,2515,2515,2515,2515,0
20231024,164700,10209893850,2515,2515,2515,2515,0
20231024,164600,10209893850,2515,2515,2515,2515,0
20231024,164500,10209893850,2515,2515,2515,2515,0
20231024,164400,10209893850,2515,2515,2515,2515,0
20231024,164300,10209893850,2515,2515,2515,2515,0
20231024,164200,10209893850,2515,2515,2515,2515,0
20231024,164100,10209893850,2515,2515,2515,2515,0
20231024,164000,10209893850,2515,2515,2515,2515,0
20231024,163900,10209893850,2515,2515,2515,2515,0
20231024,163800,10209893850,2515,2515,2515,2515,61671
20231024,163700,10209893850,2515,2515,2515,2515,0
20231024,163600,10209893850,2515,2515,2515,2515,0
20231024,163500,10209893850,2515,2515,2515,2515,0
20231024,163400,10209893850,2515,2515,2515,2515,0
20231024,163300,10209893850,2515,2515,2515,2515,0
20231024,163200,10209893850,2515,2515,2515,2515,0
20231024,163100,10209893850,2515,2515,2515,2515,0
20231024,163000,10209893850,2515,2515,2515,2515,0
20231024,162900,10209893850,2515,2515,2515,2515,0
20231024,162800,10209893850,2515,2515,2515,2515,0
20231024,162700,10209893850,2515,2515,2515,2515,0
20231024,162600,10209893850,2515,2515,2515,2515,0
20231024,162500,10209893850,2515,2515,2515,2515,0
20231024,162400,10209893850,2515,2515,2515,2515,0
20231024,162300,10209893850,2515,2515,2515,2515,0
20231024,162200,10209893850,2515,2515,2515,2515,0
20231024,162100,10209893850,2515,2515,2515,2515,0
20231024,162000,10209893850,2515,2515,2515,2515,0
20231024,161900,10209893850,2515,2515,2515,2515,0
20231024,161800,10209893850,2515,2515,2515,2515,0
20231024,161700,10209893850,2515,2515,2515,2515,0
20231024,161600,10209893850,2515,2515,2515,2515,0
20231024,161500,10209893850,2515,2515,2515,2515,0
20231024,161400,10209893850,2515,2515,2515,2515,0
20231024,161300,10209893850,2515,2515,2515,2515,0
20231024,161200,10209893850,2515,2515,2515,2515,0
20231024,161100,10209893850,2515,2515,2515,2515,0
20231024,161000,10209893850,2515,2515,2515,2515,0
20231024,160900,10209893850,2515,2515,2515,2515,0
20231024,160800,10209893850,2515,2515,2515,2515,61671
20231024,160700,10209893850,2515,2515,2515,2515,0
20231024,160600,10209893850,2515,2515,2515,2515,0
20231024,160500,10209893850,2515,2515,2515,2515,0
20231024,160400,10209893850,2515,2515,2515,2515,0
20231024,160300,10209893850,2515,2515,2515,2515,0
20231024,160200,10209893850,2515,2515,2515,2515,0
20231024,160100,10209893850,2515,2515,2515,2515,0
20231024,160000,10209893850,2515,2515,2515,2515,0
20231024,155900,10209893850,2515,2515,2515,2515,0
20231024,155800,10209893850,2515,2515,2515,2515,0
20231024,155700,10209893850,2515,2515,2515,2515,0
20231024,155600,10209893850,2515,2515,2515,2515,0
20231024,155500,10209893850,2515,2515,2515,2515,0
20231024,155400,10209893850,2515,2515,2515,2515,0
20231024,155300,10209893850,2515,2515,2515,2515,0
20231024,155200,10209893850,2515,2515,2515,2515,0
20231024,155100,10209893850,2515,2515,2515,2515,0
20231024,155000,10209893850,2515,2515,2515,2515,0
20231024,154900,10209893850,2515,2515,2515,2515,0
20231024,154800,10209893850,2515,2515,2515,2515,0
20231024,154700,10209893850,2515,2515,2515,2515,0
20231024,154600,10209893850,2515,2515,2515,2515,0
20231024,154500,10209893850,2515,2515,2515,2515,0
20231024,154400,10209893850,2515,2515,2515,2515,0
20231024,154300,10209893850,2515,2515,2515,2515,0
20231024,154200,10209893850,2515,2515,2515,2515,0
20231024,154100,10209893850,2515,2515,2515,2515,0
20231024,154000,10209893850,2515,2515,2515,2515,0
20231024,153900,10209893850,2515,2515,2515,2515,0
20231024,153800,10209893850,2515,2515,2515,2515,61671
20231024,153700,10209893850,2515,2515,2515,2515,0
20231024,153600,10209893850,2515,2515,2515,2515,0
20231024,153500,10209893850,2515,2515,2515,2515,0
20231024,153400,10209893850,2515,2515,2515,2515,0
20231024,153300,10209893850,2515,2515,2515,2515,0
20231024,153200,10209893850,2515,2515,2515,2515,0
20231024,153100,10209893850,2515,2515,2515,2515,0
20231024,153000,10209893850,2515,2515,2515,2515,61671
20231024,152900,10054791285,2515,2515,2515,2515,0
20231024,152800,10054791285,2515,2515,2515,2515,0
20231024,152700,10054791285,2515,2515,2515,2515,0
20231024,152600,10054791285,2515,2515,2515,2515,0
20231024,152500,10054791285,2515,2515,2515,2515,0
20231024,152400,10054791285,2515,2515,2515,2515,0
20231024,152300,10054791285,2515,2515,2515,2515,0
20231024,152200,10054791285,2515,2515,2515,2515,0
20231024,152100,10054791285,2515,2515,2515,2515,0
20231024,152000,10054791285,2515,2515,2515,2515,0
20231024,151900,10054791285,2515,2510,2515,2505,9166
20231024,151800,10031794905,2505,2495,2510,2495,6254
20231024,151700,10016148740,2500,2500,2500,2495,3081
20231024,151600,10008459340,2495,2495,2495,2495,240
20231024,151500,10007860540,2500,2490,2500,2490,7267
20231024,151400,9989704635,2495,2495,2495,2490,1041
20231024,151300,9987108070,2490,2490,2490,2490,418
20231024,151200,9986067250,2490,2490,2495,2490,1146
20231024,151100,9983208710,2490,2490,2495,2490,166
20231024,151000,9982795365,2490,2485,2495,2485,6112
20231024,150900,9967554540,2485,2490,2490,2485,1257
20231024,150800,9964430185,2485,2490,2490,2485,122
20231024,150700,9964126950,2490,2485,2490,2485,3271
20231024,150600,9955996055,2485,2485,2485,2480,4573
20231024,150500,9944632205,2485,2485,2490,2485,1021
20231024,150400,9942092585,2485,2485,2490,2485,83
20231024,150300,9941886135,2485,2490,2490,2485,754
20231024,150200,9940012340,2490,2485,2490,2485,1102
20231024,150100,9937268430,2485,2485,2490,2485,548
20231024,150000,9935906115,2485,2480,2485,2480,5466
20231024,145900,9922327780,2485,2485,2485,2480,3133
20231024,145800,9914542660,2480,2485,2485,2480,9267
20231024,145700,9891544200,2480,2485,2485,2480,4107
20231024,145600,9881339190,2485,2485,2485,2480,1469
20231024,145500,9877688780,2485,2490,2490,2480,19913
20231024,145400,9828230300,2490,2490,2490,2485,5012
20231024,145300,9815771695,2490,2490,2490,2485,8126
20231024,145200,9795538485,2495,2495,2500,2495,168
20231024,145100,9795119305,2495,2490,2495,2490,281
20231024,145000,9794419515,2495,2505,2505,2490,5029
20231024,144900,9781846415,2505,2490,2505,2490,5722
20231024,144800,9767557645,2490,2485,2495,2485,214
20231024,144700,9767024830,2485,2495,2495,2485,4301
20231024,144600,9756311775,2490,2495,2495,2490,171
20231024,144500,9755885190,2490,2495,2495,2490,529
20231024,144400,9754565870,2495,2490,2495,2490,2987
20231024,144300,9747128190,2495,2490,2495,2490,1023
20231024,144200,9744580865,2490,2490,2495,2490,108
20231024,144100,9744311535,2490,2490,2490,2490,2777
20231024,144000,9737396805,2490,2495,2495,2490,5841
20231024,143900,9722843780,2490,2495,2495,2490,2241
20231024,143800,9717253620,2495,2495,2500,2495,12455
20231024,143700,9686175895,2495,2500,2500,2495,2735
20231024,143600,9679341615,2500,2500,2500,2495,3093
20231024,143500,9671609170,2495,2500,2500,2495,4154
20231024,143400,9661224715,2500,2495,2500,2495,12029
20231024,143300,9631177325,2500,2500,2505,2495,13359
20231024,143200,9597779860,2500,2500,2500,2500,1027
20231024,143100,9595212360,2500,2500,2500,2495,3486
20231024,143000,9586498015,2500,2505,2505,2495,3090
20231024,142900,9578772790,2500,2500,2500,2500,1715
20231024,142800,9574485290,2500,2510,2510,2495,21791
20231024,142700,9519980040,2510,2520,2520,2505,8383
20231024,142600,9498935450,2520,2500,2520,2495,30165
20231024,142500,9423046255,2505,2500,2505,2500,1037
20231024,142400,9420451125,2500,2505,2510,2495,4082
20231024,142300,9410234225,2500,2505,2505,2495,6838
20231024,142200,9393156545,2505,2505,2515,2500,10295
20231024,142100,9367337840,2505,2495,2505,2495,1557
20231024,142000,9363440470,2495,2500,2500,2490,1719
20231024,141900,9359154060,2500,2505,2510,2500,15813
20231024,141800,9319542085,2500,2495,2515,2495,38306
20231024,141700,9223699030,2495,2490,2500,2490,9622
20231024,141600,9199698190,2490,2490,2490,2485,436
20231024,141500,9198612625,2485,2480,2490,2480,195
20231024,141400,9198127980,2480,2485,2485,2480,1550
20231024,141300,9194283925,2485,2485,2485,2480,1117
20231024,141200,9191508235,2485,2480,2490,2480,1268
20231024,141100,9188359450,2480,2480,2485,2480,187
20231024,141000,9187895685,2480,2480,2485,2480,5643
20231024,140900,9173898935,2480,2480,2485,2480,903
20231024,140800,9171659490,2480,2480,2480,2480,2444
20231024,140700,9165598370,2485,2485,2485,2480,708
20231024,140600,9163841520,2480,2485,2490,2480,14790
20231024,140500,9127089445,2485,2485,2490,2485,20527
20231024,140400,9076077740,2485,2485,2490,2485,1121
20231024,140300,9073291505,2490,2485,2490,2485,2490
20231024,140200,9067100465,2490,2485,2490,2485,700
20231024,140100,9065360955,2485,2490,2490,2485,224
20231024,140000,9064803255,2495,2485,2495,2485,1845
20231024,135900,9060207650,2490,2490,2495,2490,3995
20231024,135800,9050252730,2490,2485,2490,2485,4664
20231024,135700,9038640190,2485,2485,2485,2485,1317
20231024,135600,9035367445,2485,2490,2490,2485,1473
20231024,135500,9031704230,2490,2490,2490,2485,194
20231024,135400,9031221475,2490,2485,2495,2485,691
20231024,135300,9029498965,2490,2490,2490,2490,3852
20231024,135200,9019907485,2490,2490,2490,2490,2167
20231024,135100,9014511655,2490,2490,2495,2490,514
20231024,135000,9013229335,2490,2490,2495,2490,1645
20231024,134900,9009131355,2495,2495,2495,2490,927
20231024,134800,9006821500,2495,2495,2500,2495,2170
20231024,134700,9001397310,2495,2495,2500,2495,123
20231024,134600,9001090420,2500,2495,2500,2490,1134
20231024,134500,8998261135,2495,2495,2495,2490,130
20231024,134400,8997937415,2490,2495,2495,2490,932
20231024,134300,8995616660,2495,2490,2495,2485,807
20231024,134200,8993606195,2495,2490,2495,2485,1435
20231024,134100,8990033510,2485,2490,2490,2485,598
20231024,134000,8988544545,2490,2485,2490,2485,1856
20231024,133900,8983923750,2485,2485,2485,2485,82
20231024,133800,8983719980,2480,2490,2490,2480,935
20231024,133700,8981396545,2490,2490,2490,2485,54
20231024,133600,8981262190,2485,2485,2485,2485,171
20231024,133500,8980837255,2485,2480,2485,2480,734
20231024,133400,8979014360,2480,2490,2490,2480,1442
20231024,133300,8975431325,2490,2495,2495,2490,305
20231024,133200,8974671870,2490,2495,2495,2490,325
20231024,133100,8973862595,2495,2490,2495,2490,1380
20231024,133000,8970426360,2490,2495,2495,2485,5199
20231024,132900,8957481450,2495,2500,2500,2495,6457
20231024,132800,8941371215,2500,2500,2500,2495,1509
20231024,132700,8937599770,2500,2500,2500,2495,3666
20231024,132600,8928443080,2495,2495,2500,2490,861
20231024,132500,8926295005,2495,2495,2495,2490,140
20231024,132400,8925945795,2490,2495,2495,2490,1497
20231024,132300,8922217250,2490,2495,2500,2490,8071
20231024,132200,8902085155,2495,2495,2495,2490,140
20231024,132100,8901736385,2495,2495,2495,2490,993
20231024,132000,8899261600,2495,2490,2495,2490,2302
20231024,131900,8893529600,2485,2485,2490,2480,1156
20231024,131800,8890656020,2485,2480,2485,2475,1067
20231024,131700,8888010345,2475,2485,2485,2475,644
20231024,131600,8886414205,2485,2480,2485,2475,629
20231024,131500,8884855360,2480,2480,2480,2475,14
20231024,131400,8884820695,2475,2485,2485,2475,827
20231024,131300,8882771225,2480,2480,2480,2475,2917
20231024,131200,8875537670,2475,2470,2475,2470,2790
20231024,131100,8868643405,2470,2470,2475,2470,485
20231024,131000,8867443190,2475,2475,2475,2470,374
20231024,130900,8866517600,2475,2475,2475,2470,187
20231024,130800,8866055315,2470,2470,2475,2465,1240
20231024,130700,8862990300,2470,2475,2475,2465,1801
20231024,130600,8858542260,2465,2460,2465,2460,4898
20231024,130500,8846492875,2460,2460,2465,2460,2349
20231024,130400,8840714175,2465,2470,2470,2465,10180
20231024,130300,8815595470,2470,2470,2475,2465,10565
20231024,130200,8789541550,2475,2470,2475,2465,1975
20231024,130100,8784663285,2470,2470,2470,2465,680
20231024,130000,8782984505,2475,2465,2475,2460,8319
20231024,125900,8762474160,2475,2480,2480,2465,41235
20231024,125800,8660558075,2480,2485,2485,2480,4236
20231024,125700,8650052780,2485,2485,2485,2480,2462
20231024,125600,8643942725,2485,2485,2490,2485,1236
20231024,125500,8640871010,2490,2485,2490,2480,2406
20231024,125400,8634894425,2485,2490,2490,2480,1765
20231024,125300,8630516180,2485,2480,2485,2480,3332
20231024,125200,8622240660,2485,2490,2490,2480,22095
20231024,125100,8567384785,2495,2495,2495,2490,10764
20231024,125000,8540581630,2495,2495,2500,2490,10866
20231024,124900,8513482120,2495,2510,2515,2495,63222
20231024,124800,8355337845,2515,2510,2515,2510,5673
20231024,124700,8341098540,2515,2510,2515,2510,7678
20231024,124600,8321826750,2515,2515,2515,2510,214
20231024,124500,8321288595,2515,2515,2515,2510,32
20231024,124400,8321208265,2510,2510,2515,2510,382
20231024,124300,8320249440,2515,2510,2515,2510,958
20231024,124200,8317842365,2510,2510,2515,2510,642
20231024,124100,8316228835,2510,2515,2515,2510,3175
20231024,124000,8308257295,2520,2510,2520,2510,570
20231024,123900,8306824690,2515,2515,2515,2510,352
20231024,123800,8305939940,2515,2510,2515,2510,345
20231024,123700,8305073400,2515,2515,2520,2510,614
20231024,123600,8303529255,2510,2515,2520,2510,641
20231024,123500,8301917840,2515,2520,2520,2510,2144
20231024,123400,8296530960,2520,2510,2520,2505,6058
20231024,123300,8281301085,2510,2510,2510,2505,1159
20231024,123200,8278392050,2510,2510,2515,2505,4071
20231024,123100,8268175645,2515,2510,2515,2510,1465
20231024,123000,8264493310,2515,2515,2515,2510,3388
20231024,122900,8255973965,2515,2510,2515,2510,1057
20231024,122800,8253320865,2510,2510,2515,2510,185
20231024,122700,8252856235,2510,2510,2515,2510,1462
20231024,122600,8249184490,2510,2510,2515,2510,305
20231024,122500,8248418930,2510,2510,2515,2510,1433
20231024,122400,8244816565,2515,2510,2515,2505,3915
20231024,122300,8234991400,2510,2510,2515,2505,3272
20231024,122200,8226786970,2510,2510,2520,2510,1411
20231024,122100,8223241840,2510,2515,2520,2505,8503
20231024,122000,8201929390,2515,2515,2530,2510,7206
20231024,121900,8183773730,2510,2530,2530,2510,25874
20231024,121800,8118785105,2520,2520,2530,2520,1841
20231024,121700,8114140610,2525,2520,2530,2515,2426
20231024,121600,8108021715,2520,2530,2535,2515,14987
20231024,121500,8070267405,2530,2540,2540,2530,354
20231024,121400,8069369675,2540,2535,2540,2525,7087
20231024,121300,8051450880,2530,2540,2540,2530,2963
20231024,121200,8043945880,2530,2545,2555,2530,5204
20231024,121100,8030739125,2540,2545,2545,2535,17020
20231024,121000,7987446905,2550,2560,2560,2545,1279
20231024,120900,7984190870,2545,2565,2565,2545,1460
20231024,120800,7980472880,2560,2550,2575,2550,29758
20231024,120700,7904292105,2550,2545,2550,2540,4734
20231024,120600,7892252955,2550,2550,2555,2540,4173
20231024,120500,7881622595,2550,2555,2560,2550,1753
20231024,120400,7877144860,2555,2550,2560,2550,1193
20231024,120300,7874094740,2550,2570,2580,2545,32925
20231024,120200,7789769065,2555,2565,2565,2555,16669
20231024,120100,7747130585,2560,2565,2570,2560,2531
20231024,120000,7740639605,2565,2565,2570,2550,14401
20231024,115900,7703779705,2565,2570,2575,2565,12331
20231024,115800,7672052520,2570,2555,2575,2550,26550
20231024,115700,7604017205,2550,2550,2555,2550,9899
20231024,115600,7578767590,2555,2550,2555,2550,3301
20231024,115500,7570337945,2555,2555,2555,2550,5353
20231024,115400,7556670500,2550,2550,2555,2545,3546
20231024,115300,7547638885,2545,2535,2555,2535,6874
20231024,115200,7530138400,2535,2545,2550,2535,6390
20231024,115100,7513928765,2545,2540,2545,2530,10347
20231024,115000,7487679105,2540,2550,2560,2540,11291
20231024,114900,7458913740,2550,2580,2580,2545,35250
20231024,114800,7368667990,2580,2550,2610,2550,127265
20231024,114700,7040136165,2550,2525,2550,2525,17851
20231024,114600,6994936680,2525,2535,2535,2505,71827
20231024,114500,6814022370,2535,2535,2545,2525,11506
20231024,114400,6784870910,2535,2535,2535,2520,36932
20231024,114300,6691532430,2535,2550,2550,2525,45655
20231024,114200,6575784135,2545,2555,2560,2530,46355
20231024,114100,6457743145,2555,2575,2575,2545,65888
20231024,114000,6289197110,2570,2610,2615,2555,139466
20231024,113900,5929633415,2610,2590,2645,2565,258879
20231024,113800,5254487985,2590,2530,2590,2530,211593
20231024,113700,4713058145,2530,2535,2535,2520,9566
20231024,113600,4688857770,2525,2520,2535,2515,71513
20231024,113500,4508259910,2520,2510,2520,2510,27928
20231024,113400,4437955305,2510,2505,2515,2500,16205
20231024,113300,4397376510,2510,2500,2515,2500,52707
20231024,113200,4265198075,2500,2495,2500,2495,4465
20231024,113100,4254052630,2495,2490,2500,2490,1006
20231024,113000,4251539190,2500,2495,2500,2490,414
20231024,112900,4250504315,2490,2500,2500,2490,8301
20231024,112800,4229815315,2500,2490,2500,2490,343
20231024,112700,4228959915,2495,2495,2495,2495,541
20231024,112600,4227610120,2490,2500,2500,2490,723
20231024,112500,4225807065,2505,2490,2505,2490,27629
20231024,112400,4156746375,2485,2500,2500,2485,8696
20231024,112300,4135061145,2505,2485,2505,2485,32769
20231024,112200,4053232745,2485,2485,2495,2485,6128
20231024,112100,4037967190,2490,2490,2490,2485,1802
20231024,112000,4033486570,2490,2485,2490,2485,7687
20231024,111900,4014369535,2485,2475,2485,2475,8214
20231024,111800,3993981710,2480,2470,2480,2470,3896
20231024,111700,3984354625,2465,2465,2475,2465,2707
20231024,111600,3977671190,2465,2465,2465,2450,6741
20231024,111500,3961082995,2470,2470,2470,2465,15
20231024,111400,3961046000,2470,2470,2470,2465,220
20231024,111300,3960502665,2470,2470,2470,2465,2250
20231024,111200,3954949295,2470,2470,2475,2470,2559
20231024,111100,3948616615,2465,2470,2470,2465,53
20231024,111000,3948485960,2470,2475,2485,2470,1863
20231024,110900,3943872820,2475,2475,2485,2470,2891
20231024,110800,3936709950,2470,2465,2470,2465,4946
20231024,110700,3924512280,2465,2465,2470,2465,1159
20231024,110600,3921649660,2470,2465,2470,2465,1220
20231024,110500,3918640165,2465,2470,2470,2465,15377
20231024,110400,3880723910,2470,2470,2475,2465,18020
20231024,110300,3836218840,2475,2450,2475,2445,54343
20231024,110200,3702361060,2450,2445,2450,2440,4764
20231024,110100,3690702325,2445,2445,2445,2440,827
20231024,110000,3688682415,2440,2445,2445,2440,268
20231024,105900,3688027220,2445,2445,2445,2440,1378
20231024,105800,3684658080,2445,2445,2445,2440,2385
20231024,105700,3678826810,2440,2440,2440,2440,955
20231024,105600,3676496610,2440,2440,2440,2440,6323
20231024,105500,3661068490,2440,2435,2440,2435,1374
20231024,105400,3657719195,2440,2440,2440,2435,877
20231024,105300,3655581370,2440,2445,2445,2435,2378
20231024,105200,3649779075,2445,2440,2450,2440,2028
20231024,105100,3644827170,2440,2445,2445,2440,2240
20231024,105000,3639350490,2445,2445,2445,2440,2043
20231024,104900,3634356950,2445,2445,2450,2445,538
20231024,104800,3633039420,2445,2445,2450,2445,2909
20231024,104700,3625924895,2450,2445,2450,2440,13821
20231024,104600,3592130040,2445,2440,2445,2440,435
20231024,104500,3591067855,2440,2440,2445,2440,3562
20231024,104400,3582376565,2435,2445,2445,2435,6732
20231024,104300,3565954290,2445,2460,2460,2440,10551
20231024,104200,3540069080,2455,2460,2460,2455,1809
20231024,104100,3535619050,2455,2455,2455,2440,23627
20231024,104000,3477881020,2455,2455,2455,2450,262
20231024,103900,3477238105,2450,2445,2455,2440,4402
20231024,103800,3466454045,2430,2440,2440,2430,17065
20231024,103700,3424956915,2450,2450,2455,2420,53055
20231024,103600,3295857345,2450,2455,2460,2450,376
20231024,103500,3294935750,2450,2465,2465,2450,32305
20231024,103400,3215614235,2465,2475,2475,2460,14012
20231024,103300,3181082615,2470,2480,2485,2470,8737
20231024,103200,3159470870,2485,2490,2490,2480,5099
20231024,103100,3146800905,2485,2490,2490,2485,1917
20231024,103000,3142028330,2490,2490,2490,2485,2639
20231024,102900,3135457330,2490,2495,2500,2485,8350
20231024,102800,3114652250,2500,2495,2505,2490,8133
20231024,102700,3094359405,2500,2500,2500,2490,4832
20231024,102600,3082292820,2500,2490,2505,2490,27159
20231024,102500,3014411720,2495,2485,2495,2485,3385
20231024,102400,3005974775,2485,2480,2490,2480,11185
20231024,102300,2978228320,2485,2480,2485,2470,709
20231024,102200,2976467055,2470,2475,2475,2465,26461
20231024,102100,2911100455,2480,2480,2485,2480,581
20231024,102000,2909658240,2475,2485,2490,2475,2715
20231024,101900,2902928240,2490,2485,2490,2485,1167
20231024,101800,2900026110,2485,2490,2490,2470,22017
20231024,101700,2845377950,2495,2505,2510,2495,968
20231024,101600,2842952715,2505,2490,2510,2485,6604
20231024,101500,2826428140,2490,2495,2495,2485,18865
20231024,101400,2779461025,2495,2500,2500,2495,6148
20231024,101300,2764105185,2500,2505,2505,2495,21037
20231024,101200,2711511050,2505,2500,2505,2495,16817
20231024,101100,2669439185,2500,2500,2505,2495,5151
20231024,101000,2656561380,2500,2500,2505,2495,4090
20231024,100900,2646332690,2500,2495,2500,2495,2867
20231024,100800,2639165555,2500,2495,2500,2495,2436
20231024,100700,2633086125,2500,2495,2500,2490,6324
20231024,100600,2617302225,2495,2495,2495,2495,1988
20231024,100500,2612342165,2500,2500,2500,2495,5003
20231024,100400,2599842395,2500,2495,2505,2495,5160
20231024,100300,2586963940,2495,2505,2505,2495,5790
20231024,100200,2572502125,2505,2505,2510,2495,13688
20231024,100100,2538160380,2510,2495,2510,2490,12417
20231024,100000,2507096570,2490,2500,2500,2490,2874
20231024,095900,2499922170,2495,2490,2505,2490,34698
20231024,095800,2413160230,2495,2490,2500,2490,18395
20231024,095700,2367239895,2490,2490,2495,2490,2677
20231024,095600,2360573630,2495,2490,2495,2490,1034
20231024,095500,2357997150,2495,2485,2500,2485,13612
20231024,095400,2324057450,2485,2485,2490,2485,1246
20231024,095300,2320961125,2490,2490,2490,2485,3024
20231024,095200,2313441470,2490,2485,2490,2480,2040
20231024,095100,2308369125,2485,2485,2485,2480,7678
20231024,095000,2289316335,2485,2485,2490,2485,1743
20231024,094900,2284982380,2480,2480,2485,2480,7187
20231024,094800,2267122735,2485,2475,2485,2475,2721
20231024,094700,2260379465,2475,2475,2475,2470,2154
20231024,094600,2255048395,2475,2475,2475,2475,707
20231024,094500,2253298570,2480,2475,2480,2475,5870
20231024,094400,2238767680,2480,2475,2480,2470,2381
20231024,094300,2232878505,2475,2475,2480,2470,3240
20231024,094200,2224861300,2475,2475,2485,2475,5748
20231024,094100,2210613905,2480,2490,2490,2475,3763
20231024,094000,2201263520,2485,2490,2495,2485,6385
20231024,093900,2185353790,2490,2485,2490,2480,5274
20231024,093800,2172247750,2480,2475,2485,2475,1579
20231024,093700,2168333880,2475,2485,2485,2475,3411
20231024,093600,2159870120,2485,2485,2485,2480,1499
20231024,093500,2156145920,2480,2480,2480,2470,5390
20231024,093400,2142801985,2480,2485,2485,2480,1704
20231024,093300,2138575510,2485,2500,2500,2485,5742
20231024,093200,2124272595,2495,2500,2505,2495,5291
20231024,093100,2111049240,2505,2505,2505,2495,7411
20231024,093000,2092510470,2505,2475,2510,2470,26945
20231024,092900,2025358625,2475,2480,2480,2465,16636
20231024,092800,1984244180,2475,2475,2480,2475,1819
20231024,092700,1979735685,2475,2480,2480,2475,217
20231024,092600,1979198560,2475,2475,2480,2475,1898
20231024,092500,1974499695,2485,2470,2485,2465,29976
20231024,092400,1900320190,2465,2455,2465,2450,11446
20231024,092300,1872145055,2455,2450,2455,2445,4503
20231024,092200,1861106130,2450,2455,2460,2450,6130
20231024,092100,1846062120,2450,2460,2460,2450,3793
20231024,092000,1836757675,2460,2445,2460,2445,3354
20231024,091900,1828537970,2445,2450,2455,2445,4136
20231024,091800,1818405710,2450,2460,2465,2450,10825
20231024,091700,1791821250,2460,2465,2470,2460,6121
20231024,091600,1776738670,2465,2475,2475,2465,26033
20231024,091500,1712437010,2475,2480,2485,2475,10286
20231024,091400,1686967190,2480,2475,2485,2475,5909
20231024,091300,1672306120,2475,2470,2485,2470,8591
20231024,091200,1651079170,2475,2480,2480,2470,16031
20231024,091100,1611376720,2480,2485,2490,2480,15087
20231024,091000,1573924055,2490,2490,2495,2485,7186
20231024,090900,1556030915,2490,2500,2505,2490,14328
20231024,090800,1520269545,2505,2490,2505,2485,14679
20231024,090700,1483618355,2485,2490,2495,2480,16437
20231024,090600,1442722925,2495,2500,2500,2480,20198
20231024,090500,1392464740,2495,2490,2510,2480,23197
20231024,090400,1334656025,2490,2515,2535,2475,100366
20231024,090300,1082164650,2515,2495,2540,2490,184202
20231024,090200,618383505,2495,2485,2500,2475,56386
20231024,090100,478148875,2475,2480,2495,2465,44228
20231024,090000,368591720,2485,2485,2515,2475,146200