KissMeData/080470/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193600,67802325,4685,4685,4685,4685,928
20231024,193500,67802325,4685,4685,4685,4685,0
20231024,193400,67802325,4685,4685,4685,4685,0
20231024,193300,67802325,4685,4685,4685,4685,0
20231024,193200,67802325,4685,4685,4685,4685,0
20231024,193100,67802325,4685,4685,4685,4685,0
20231024,193000,67802325,4685,4685,4685,4685,0
20231024,192900,67802325,4685,4685,4685,4685,0
20231024,192800,67802325,4685,4685,4685,4685,0
20231024,192700,67802325,4685,4685,4685,4685,0
20231024,192600,67802325,4685,4685,4685,4685,0
20231024,192500,67802325,4685,4685,4685,4685,0
20231024,192400,67802325,4685,4685,4685,4685,0
20231024,192300,67802325,4685,4685,4685,4685,0
20231024,192200,67802325,4685,4685,4685,4685,0
20231024,192100,67802325,4685,4685,4685,4685,0
20231024,192000,67802325,4685,4685,4685,4685,0
20231024,191900,67802325,4685,4685,4685,4685,0
20231024,191800,67802325,4685,4685,4685,4685,0
20231024,191700,67802325,4685,4685,4685,4685,0
20231024,191600,67802325,4685,4685,4685,4685,0
20231024,191500,67802325,4685,4685,4685,4685,0
20231024,191400,67802325,4685,4685,4685,4685,0
20231024,191300,67802325,4685,4685,4685,4685,0
20231024,191200,67802325,4685,4685,4685,4685,0
20231024,191100,67802325,4685,4685,4685,4685,0
20231024,191000,67802325,4685,4685,4685,4685,0
20231024,190900,67802325,4685,4685,4685,4685,0
20231024,190800,67802325,4685,4685,4685,4685,0
20231024,190700,67802325,4685,4685,4685,4685,0
20231024,190600,67802325,4685,4685,4685,4685,928
20231024,190500,67802325,4685,4685,4685,4685,0
20231024,190400,67802325,4685,4685,4685,4685,0
20231024,190300,67802325,4685,4685,4685,4685,0
20231024,190200,67802325,4685,4685,4685,4685,0
20231024,190100,67802325,4685,4685,4685,4685,0
20231024,190000,67802325,4685,4685,4685,4685,0
20231024,185900,67802325,4685,4685,4685,4685,0
20231024,185800,67802325,4685,4685,4685,4685,0
20231024,185700,67802325,4685,4685,4685,4685,0
20231024,185600,67802325,4685,4685,4685,4685,0
20231024,185500,67802325,4685,4685,4685,4685,0
20231024,185400,67802325,4685,4685,4685,4685,0
20231024,185300,67802325,4685,4685,4685,4685,0
20231024,185200,67802325,4685,4685,4685,4685,0
20231024,185100,67802325,4685,4685,4685,4685,0
20231024,185000,67802325,4685,4685,4685,4685,0
20231024,184900,67802325,4685,4685,4685,4685,0
20231024,184800,67802325,4685,4685,4685,4685,0
20231024,184700,67802325,4685,4685,4685,4685,0
20231024,184600,67802325,4685,4685,4685,4685,0
20231024,184500,67802325,4685,4685,4685,4685,0
20231024,184400,67802325,4685,4685,4685,4685,0
20231024,184300,67802325,4685,4685,4685,4685,0
20231024,184200,67802325,4685,4685,4685,4685,0
20231024,184100,67802325,4685,4685,4685,4685,0
20231024,184000,67802325,4685,4685,4685,4685,0
20231024,183900,67802325,4685,4685,4685,4685,0
20231024,183800,67802325,4685,4685,4685,4685,0
20231024,183700,67802325,4685,4685,4685,4685,0
20231024,183600,67802325,4685,4685,4685,4685,928
20231024,183500,67802325,4685,4685,4685,4685,0
20231024,183400,67802325,4685,4685,4685,4685,0
20231024,183300,67802325,4685,4685,4685,4685,0
20231024,183200,67802325,4685,4685,4685,4685,0
20231024,183100,67802325,4685,4685,4685,4685,0
20231024,183000,67802325,4685,4685,4685,4685,0
20231024,182900,67802325,4685,4685,4685,4685,0
20231024,182800,67802325,4685,4685,4685,4685,0
20231024,182700,67802325,4685,4685,4685,4685,0
20231024,182600,67802325,4685,4685,4685,4685,0
20231024,182500,67802325,4685,4685,4685,4685,0
20231024,182400,67802325,4685,4685,4685,4685,0
20231024,182300,67802325,4685,4685,4685,4685,0
20231024,182200,67802325,4685,4685,4685,4685,0
20231024,182100,67802325,4685,4685,4685,4685,0
20231024,182000,67802325,4685,4685,4685,4685,0
20231024,181900,67802325,4685,4685,4685,4685,0
20231024,181800,67802325,4685,4685,4685,4685,0
20231024,181700,67802325,4685,4685,4685,4685,0
20231024,181600,67802325,4685,4685,4685,4685,0
20231024,181500,67802325,4685,4685,4685,4685,0
20231024,181400,67802325,4685,4685,4685,4685,0
20231024,181300,67802325,4685,4685,4685,4685,0
20231024,181200,67802325,4685,4685,4685,4685,0
20231024,181100,67802325,4685,4685,4685,4685,0
20231024,181000,67802325,4685,4685,4685,4685,0
20231024,180900,67802325,4685,4685,4685,4685,0
20231024,180800,67802325,4685,4685,4685,4685,0
20231024,180700,67802325,4685,4685,4685,4685,0
20231024,180600,67802325,4685,4685,4685,4685,928
20231024,180500,67802325,4685,4685,4685,4685,0
20231024,180400,67802325,4685,4685,4685,4685,0
20231024,180300,67802325,4685,4685,4685,4685,0
20231024,180200,67802325,4685,4685,4685,4685,0
20231024,180100,67802325,4685,4685,4685,4685,0
20231024,180000,67802325,4685,4685,4685,4685,0
20231024,175900,67802325,4685,4685,4685,4685,0
20231024,175800,67802325,4685,4685,4685,4685,0
20231024,175700,67802325,4685,4685,4685,4685,0
20231024,175600,67802325,4685,4685,4685,4685,0
20231024,175500,67802325,4685,4685,4685,4685,0
20231024,175400,67802325,4685,4685,4685,4685,0
20231024,175300,67802325,4685,4685,4685,4685,0
20231024,175200,67802325,4685,4685,4685,4685,0
20231024,175100,67802325,4685,4685,4685,4685,0
20231024,175000,67802325,4685,4685,4685,4685,0
20231024,174900,67802325,4685,4685,4685,4685,0
20231024,174800,67802325,4685,4685,4685,4685,0
20231024,174700,67802325,4685,4685,4685,4685,0
20231024,174600,67802325,4685,4685,4685,4685,0
20231024,174500,67802325,4685,4685,4685,4685,0
20231024,174400,67802325,4685,4685,4685,4685,0
20231024,174300,67802325,4685,4685,4685,4685,0
20231024,174200,67802325,4685,4685,4685,4685,0
20231024,174100,67802325,4685,4685,4685,4685,0
20231024,174000,67802325,4685,4685,4685,4685,0
20231024,173900,67802325,4685,4685,4685,4685,0
20231024,173800,67802325,4685,4685,4685,4685,0
20231024,173700,67802325,4685,4685,4685,4685,0
20231024,173600,67802325,4685,4685,4685,4685,928
20231024,173500,67802325,4685,4685,4685,4685,0
20231024,173400,67802325,4685,4685,4685,4685,0
20231024,173300,67802325,4685,4685,4685,4685,0
20231024,173200,67802325,4685,4685,4685,4685,0
20231024,173100,67802325,4685,4685,4685,4685,0
20231024,173000,67802325,4685,4685,4685,4685,0
20231024,172900,67802325,4685,4685,4685,4685,0
20231024,172800,67802325,4685,4685,4685,4685,0
20231024,172700,67802325,4685,4685,4685,4685,0
20231024,172600,67802325,4685,4685,4685,4685,0
20231024,172500,67802325,4685,4685,4685,4685,0
20231024,172400,67802325,4685,4685,4685,4685,0
20231024,172300,67802325,4685,4685,4685,4685,0
20231024,172200,67802325,4685,4685,4685,4685,0
20231024,172100,67802325,4685,4685,4685,4685,0
20231024,172000,67802325,4685,4685,4685,4685,0
20231024,171900,67802325,4685,4685,4685,4685,0
20231024,171800,67802325,4685,4685,4685,4685,0
20231024,171700,67802325,4685,4685,4685,4685,0
20231024,171600,67802325,4685,4685,4685,4685,0
20231024,171500,67802325,4685,4685,4685,4685,0
20231024,171400,67802325,4685,4685,4685,4685,0
20231024,171300,67802325,4685,4685,4685,4685,0
20231024,171200,67802325,4685,4685,4685,4685,0
20231024,171100,67802325,4685,4685,4685,4685,0
20231024,171000,67802325,4685,4685,4685,4685,0
20231024,170900,67802325,4685,4685,4685,4685,0
20231024,170800,67802325,4685,4685,4685,4685,0
20231024,170700,67802325,4685,4685,4685,4685,0
20231024,170600,67802325,4685,4685,4685,4685,928
20231024,170500,67802325,4685,4685,4685,4685,0
20231024,170400,67802325,4685,4685,4685,4685,0
20231024,170300,67802325,4685,4685,4685,4685,0
20231024,170200,67802325,4685,4685,4685,4685,0
20231024,170100,67802325,4685,4685,4685,4685,0
20231024,170000,67802325,4685,4685,4685,4685,0
20231024,165900,67802325,4685,4685,4685,4685,0
20231024,165800,67802325,4685,4685,4685,4685,0
20231024,165700,67802325,4685,4685,4685,4685,0
20231024,165600,67802325,4685,4685,4685,4685,0
20231024,165500,67802325,4685,4685,4685,4685,0
20231024,165400,67802325,4685,4685,4685,4685,0
20231024,165300,67802325,4685,4685,4685,4685,0
20231024,165200,67802325,4685,4685,4685,4685,0
20231024,165100,67802325,4685,4685,4685,4685,0
20231024,165000,67802325,4685,4685,4685,4685,0
20231024,164900,67802325,4685,4685,4685,4685,0
20231024,164800,67802325,4685,4685,4685,4685,0
20231024,164700,67802325,4685,4685,4685,4685,0
20231024,164600,67802325,4685,4685,4685,4685,0
20231024,164500,67802325,4685,4685,4685,4685,0
20231024,164400,67802325,4685,4685,4685,4685,0
20231024,164300,67802325,4685,4685,4685,4685,0
20231024,164200,67802325,4685,4685,4685,4685,0
20231024,164100,67802325,4685,4685,4685,4685,0
20231024,164000,67802325,4685,4685,4685,4685,0
20231024,163900,67802325,4685,4685,4685,4685,0
20231024,163800,67802325,4685,4685,4685,4685,0
20231024,163700,67802325,4685,4685,4685,4685,0
20231024,163600,67802325,4685,4685,4685,4685,928
20231024,163500,67802325,4685,4685,4685,4685,0
20231024,163400,67802325,4685,4685,4685,4685,0
20231024,163300,67802325,4685,4685,4685,4685,0
20231024,163200,67802325,4685,4685,4685,4685,0
20231024,163100,67802325,4685,4685,4685,4685,0
20231024,163000,67802325,4685,4685,4685,4685,0
20231024,162900,67802325,4685,4685,4685,4685,0
20231024,162800,67802325,4685,4685,4685,4685,0
20231024,162700,67802325,4685,4685,4685,4685,0
20231024,162600,67802325,4685,4685,4685,4685,0
20231024,162500,67802325,4685,4685,4685,4685,0
20231024,162400,67802325,4685,4685,4685,4685,0
20231024,162300,67802325,4685,4685,4685,4685,0
20231024,162200,67802325,4685,4685,4685,4685,0
20231024,162100,67802325,4685,4685,4685,4685,0
20231024,162000,67802325,4685,4685,4685,4685,0
20231024,161900,67802325,4685,4685,4685,4685,0
20231024,161800,67802325,4685,4685,4685,4685,0
20231024,161700,67802325,4685,4685,4685,4685,0
20231024,161600,67802325,4685,4685,4685,4685,0
20231024,161500,67802325,4685,4685,4685,4685,0
20231024,161400,67802325,4685,4685,4685,4685,0
20231024,161300,67802325,4685,4685,4685,4685,0
20231024,161200,67802325,4685,4685,4685,4685,0
20231024,161100,67802325,4685,4685,4685,4685,0
20231024,161000,67802325,4685,4685,4685,4685,0
20231024,160900,67802325,4685,4685,4685,4685,0
20231024,160800,67802325,4685,4685,4685,4685,0
20231024,160700,67802325,4685,4685,4685,4685,0
20231024,160600,67802325,4685,4685,4685,4685,928
20231024,160500,67802325,4685,4685,4685,4685,0
20231024,160400,67802325,4685,4685,4685,4685,0
20231024,160300,67802325,4685,4685,4685,4685,0
20231024,160200,67802325,4685,4685,4685,4685,0
20231024,160100,67802325,4685,4685,4685,4685,0
20231024,160000,67802325,4685,4685,4685,4685,0
20231024,155900,67802325,4685,4685,4685,4685,0
20231024,155800,67802325,4685,4685,4685,4685,0
20231024,155700,67802325,4685,4685,4685,4685,0
20231024,155600,67802325,4685,4685,4685,4685,0
20231024,155500,67802325,4685,4685,4685,4685,0
20231024,155400,67802325,4685,4685,4685,4685,0
20231024,155300,67802325,4685,4685,4685,4685,0
20231024,155200,67802325,4685,4685,4685,4685,0
20231024,155100,67802325,4685,4685,4685,4685,0
20231024,155000,67802325,4685,4685,4685,4685,0
20231024,154900,67802325,4685,4685,4685,4685,0
20231024,154800,67802325,4685,4685,4685,4685,0
20231024,154700,67802325,4685,4685,4685,4685,0
20231024,154600,67802325,4685,4685,4685,4685,0
20231024,154500,67802325,4685,4685,4685,4685,0
20231024,154400,67802325,4685,4685,4685,4685,0
20231024,154300,67802325,4685,4685,4685,4685,0
20231024,154200,67802325,4685,4685,4685,4685,0
20231024,154100,67802325,4685,4685,4685,4685,0
20231024,154000,67802325,4685,4685,4685,4685,0
20231024,153900,67802325,4685,4685,4685,4685,0
20231024,153800,67802325,4685,4685,4685,4685,0
20231024,153700,67802325,4685,4685,4685,4685,0
20231024,153600,67802325,4685,4685,4685,4685,928
20231024,153500,67802325,4685,4685,4685,4685,0
20231024,153400,67802325,4685,4685,4685,4685,0
20231024,153300,67802325,4685,4685,4685,4685,0
20231024,153200,67802325,4685,4685,4685,4685,0
20231024,153100,67802325,4685,4685,4685,4685,0
20231024,153000,67802325,4685,4685,4685,4685,928
20231024,152900,63454645,4730,4730,4730,4730,0
20231024,152800,63454645,4730,4730,4730,4730,0
20231024,152700,63454645,4730,4730,4730,4730,0
20231024,152600,63454645,4730,4730,4730,4730,0
20231024,152500,63454645,4730,4730,4730,4730,0
20231024,152400,63454645,4730,4730,4730,4730,0
20231024,152300,63454645,4730,4730,4730,4730,0
20231024,152200,63454645,4730,4730,4730,4730,0
20231024,152100,63454645,4730,4730,4730,4730,0
20231024,152000,63454645,4730,4730,4730,4730,0
20231024,151900,63454645,4730,4735,4735,4730,209
20231024,151800,62465505,4770,4770,4770,4770,0
20231024,151700,62465505,4770,4770,4770,4770,4
20231024,151600,62446425,4735,4735,4735,4735,0
20231024,151500,62446425,4735,4775,4775,4735,11
20231024,151400,62394280,4740,4740,4740,4740,0
20231024,151300,62394280,4740,4740,4740,4740,0
20231024,151200,62394280,4740,4740,4740,4740,0
20231024,151100,62394280,4740,4745,4745,4740,140
20231024,151000,61729990,4745,4750,4750,4745,100
20231024,150900,61255485,4780,4780,4780,4780,0
20231024,150800,61255485,4780,4780,4780,4780,0
20231024,150700,61255485,4780,4780,4780,4780,0
20231024,150600,61255485,4780,4780,4780,4780,0
20231024,150500,61255485,4780,4780,4780,4780,0
20231024,150400,61255485,4780,4780,4780,4780,42
20231024,150300,61054725,4780,4780,4780,4780,0
20231024,150200,61054725,4780,4780,4780,4780,1
20231024,150100,61049945,4745,4745,4745,4745,0
20231024,150000,61049945,4745,4745,4745,4745,0
20231024,145900,61049945,4745,4745,4745,4745,0
20231024,145800,61049945,4745,4745,4745,4745,0
20231024,145700,61049945,4745,4745,4745,4745,0
20231024,145600,61049945,4745,4745,4745,4745,0
20231024,145500,61049945,4745,4745,4745,4745,0
20231024,145400,61049945,4745,4745,4745,4745,0
20231024,145300,61049945,4745,4745,4745,4745,0
20231024,145200,61049945,4745,4750,4750,4745,11
20231024,145100,60997705,4750,4750,4750,4750,0
20231024,145000,60997705,4750,4750,4750,4750,1
20231024,144900,60992955,4745,4745,4745,4745,0
20231024,144800,60992955,4745,4745,4745,4745,87
20231024,144700,60580140,4745,4745,4745,4745,0
20231024,144600,60580140,4745,4745,4745,4745,0
20231024,144500,60580140,4745,4745,4745,4745,0
20231024,144400,60580140,4745,4785,4800,4745,219
20231024,144300,59530730,4770,4770,4770,4770,0
20231024,144200,59530730,4770,4770,4770,4770,0
20231024,144100,59530730,4770,4770,4770,4770,0
20231024,144000,59530730,4770,4770,4770,4770,0
20231024,143900,59530730,4770,4770,4770,4770,0
20231024,143800,59530730,4770,4770,4770,4770,0
20231024,143700,59530730,4770,4770,4770,4770,0
20231024,143600,59530730,4770,4770,4770,4770,0
20231024,143500,59530730,4770,4770,4770,4770,0
20231024,143400,59530730,4770,4770,4770,4770,0
20231024,143300,59530730,4770,4770,4770,4770,0
20231024,143200,59530730,4770,4770,4770,4770,0
20231024,143100,59530730,4770,4770,4770,4770,0
20231024,143000,59530730,4770,4770,4770,4770,0
20231024,142900,59530730,4770,4770,4770,4770,0
20231024,142800,59530730,4770,4770,4770,4770,0
20231024,142700,59530730,4770,4770,4770,4770,0
20231024,142600,59530730,4770,4770,4770,4770,0
20231024,142500,59530730,4770,4770,4770,4770,0
20231024,142400,59530730,4770,4770,4770,4770,0
20231024,142300,59530730,4770,4770,4770,4770,0
20231024,142200,59530730,4770,4770,4770,4770,0
20231024,142100,59530730,4770,4770,4770,4770,0
20231024,142000,59530730,4770,4770,4770,4770,0
20231024,141900,59530730,4770,4770,4770,4770,0
20231024,141800,59530730,4770,4770,4770,4770,0
20231024,141700,59530730,4770,4770,4770,4770,0
20231024,141600,59530730,4770,4770,4770,4770,0
20231024,141500,59530730,4770,4770,4770,4770,0
20231024,141400,59530730,4770,4770,4770,4770,0
20231024,141300,59530730,4770,4770,4770,4770,34
20231024,141200,59368550,4770,4750,4770,4750,216
20231024,141100,58340490,4720,4720,4720,4720,0
20231024,141000,58340490,4720,4720,4720,4720,0
20231024,140900,58340490,4720,4720,4720,4720,0
20231024,140800,58340490,4720,4720,4720,4720,0
20231024,140700,58340490,4720,4720,4720,4720,0
20231024,140600,58340490,4720,4720,4720,4720,0
20231024,140500,58340490,4720,4720,4720,4720,0
20231024,140400,58340490,4720,4720,4720,4720,0
20231024,140300,58340490,4720,4720,4720,4720,0
20231024,140200,58340490,4720,4720,4720,4720,0
20231024,140100,58340490,4720,4720,4720,4720,0
20231024,140000,58340490,4720,4720,4720,4720,100
20231024,135900,57868490,4720,4720,4720,4720,0
20231024,135800,57868490,4720,4725,4725,4720,315
20231024,135700,56381640,4725,4725,4725,4725,10
20231024,135600,56334390,4730,4730,4730,4730,20
20231024,135500,56239790,4745,4740,4745,4730,238
20231024,135400,55111375,4745,4740,4745,4740,2
20231024,135300,55101890,4790,4745,4790,4730,187
20231024,135200,54212890,4845,4810,4860,4800,1454
20231024,135100,47210340,5000,5000,5000,5000,0
20231024,135000,47210340,5000,4750,5000,4750,180
20231024,134900,46344715,4755,4680,4760,4680,78
20231024,134800,45974070,4670,4655,4670,4655,2308
20231024,134700,35207155,4655,4655,4655,4655,0
20231024,134600,35207155,4655,4655,4655,4655,0
20231024,134500,35207155,4655,4655,4655,4655,106
20231024,134400,34713725,4650,4650,4650,4650,0
20231024,134300,34713725,4650,4650,4650,4650,0
20231024,134200,34713725,4650,4650,4650,4650,110
20231024,134100,34202225,4655,4655,4655,4655,0
20231024,134000,34202225,4655,4655,4655,4655,8
20231024,133900,34164985,4660,4660,4660,4660,0
20231024,133800,34164985,4660,4660,4660,4660,0
20231024,133700,34164985,4660,4660,4660,4660,0
20231024,133600,34164985,4660,4660,4660,4660,11
20231024,133500,34113725,4660,4660,4660,4660,0
20231024,133400,34113725,4660,4660,4660,4660,0
20231024,133300,34113725,4660,4660,4660,4660,0
20231024,133200,34113725,4660,4660,4660,4660,0
20231024,133100,34113725,4660,4660,4660,4660,0
20231024,133000,34113725,4660,4660,4660,4660,216
20231024,132900,33107165,4645,4645,4645,4645,0
20231024,132800,33107165,4645,4645,4645,4645,0
20231024,132700,33107165,4645,4645,4645,4645,0
20231024,132600,33107165,4645,4645,4645,4645,0
20231024,132500,33107165,4645,4645,4645,4645,0
20231024,132400,33107165,4645,4645,4645,4645,0
20231024,132300,33107165,4645,4645,4645,4645,0
20231024,132200,33107165,4645,4645,4645,4645,0
20231024,132100,33107165,4645,4645,4645,4645,1
20231024,132000,33102520,4660,4660,4660,4660,0
20231024,131900,33102520,4660,4660,4660,4660,0
20231024,131800,33102520,4660,4660,4660,4660,0
20231024,131700,33102520,4660,4660,4660,4660,0
20231024,131600,33102520,4660,4660,4660,4660,0
20231024,131500,33102520,4660,4660,4660,4660,0
20231024,131400,33102520,4660,4660,4660,4660,0
20231024,131300,33102520,4660,4660,4660,4660,0
20231024,131200,33102520,4660,4660,4660,4660,0
20231024,131100,33102520,4660,4660,4660,4660,1
20231024,131000,33097860,4660,4640,4660,4640,2
20231024,130900,33088560,4660,4660,4660,4660,0
20231024,130800,33088560,4660,4660,4660,4660,0
20231024,130700,33088560,4660,4660,4660,4660,0
20231024,130600,33088560,4660,4660,4660,4660,0
20231024,130500,33088560,4660,4660,4660,4650,20
20231024,130400,32995370,4660,4660,4660,4660,0
20231024,130300,32995370,4660,4660,4660,4660,0
20231024,130200,32995370,4660,4660,4660,4660,0
20231024,130100,32995370,4660,4660,4660,4660,0
20231024,130000,32995370,4660,4660,4660,4660,0
20231024,125900,32995370,4660,4635,4660,4635,2
20231024,125800,32986075,4640,4640,4640,4640,0
20231024,125700,32986075,4640,4640,4640,4640,20
20231024,125600,32893275,4640,4640,4640,4640,0
20231024,125500,32893275,4640,4640,4640,4640,43
20231024,125400,32693755,4640,4640,4640,4640,0
20231024,125300,32693755,4640,4640,4640,4640,50
20231024,125200,32461755,4640,4640,4640,4640,0
20231024,125100,32461755,4640,4640,4640,4640,0
20231024,125000,32461755,4640,4640,4640,4640,0
20231024,124900,32461755,4640,4640,4640,4640,0
20231024,124800,32461755,4640,4640,4640,4640,0
20231024,124700,32461755,4640,4640,4640,4640,0
20231024,124600,32461755,4640,4640,4640,4640,0
20231024,124500,32461755,4640,4640,4640,4640,0
20231024,124400,32461755,4640,4640,4640,4640,0
20231024,124300,32461755,4640,4640,4640,4640,0
20231024,124200,32461755,4640,4640,4640,4640,0
20231024,124100,32461755,4640,4640,4640,4640,0
20231024,124000,32461755,4640,4640,4640,4640,0
20231024,123900,32461755,4640,4640,4640,4640,0
20231024,123800,32461755,4640,4640,4640,4640,0
20231024,123700,32461755,4640,4640,4640,4640,0
20231024,123600,32461755,4640,4640,4640,4640,2
20231024,123500,32452475,4635,4635,4635,4635,28
20231024,123400,32322695,4635,4635,4635,4635,21
20231024,123300,32225360,4635,4635,4635,4635,0
20231024,123200,32225360,4635,4635,4635,4635,0
20231024,123100,32225360,4635,4635,4635,4635,0
20231024,123000,32225360,4635,4635,4635,4635,0
20231024,122900,32225360,4635,4635,4635,4635,0
20231024,122800,32225360,4635,4635,4635,4635,0
20231024,122700,32225360,4635,4635,4635,4635,0
20231024,122600,32225360,4635,4635,4635,4635,649
20231024,122500,29217245,4625,4625,4625,4625,0
20231024,122400,29217245,4625,4625,4625,4625,0
20231024,122300,29217245,4625,4625,4625,4625,0
20231024,122200,29217245,4625,4625,4625,4625,0
20231024,122100,29217245,4625,4625,4625,4625,0
20231024,122000,29217245,4625,4625,4625,4625,0
20231024,121900,29217245,4625,4625,4625,4625,0
20231024,121800,29217245,4625,4625,4625,4625,0
20231024,121700,29217245,4625,4625,4625,4625,152
20231024,121600,28514245,4625,4625,4625,4625,0
20231024,121500,28514245,4625,4625,4625,4625,0
20231024,121400,28514245,4625,4625,4625,4625,0
20231024,121300,28514245,4625,4625,4625,4625,0
20231024,121200,28514245,4625,4625,4625,4625,0
20231024,121100,28514245,4625,4625,4625,4625,0
20231024,121000,28514245,4625,4625,4625,4625,0
20231024,120900,28514245,4625,4625,4625,4625,0
20231024,120800,28514245,4625,4625,4625,4625,2
20231024,120700,28504995,4625,4625,4625,4625,1
20231024,120600,28500370,4635,4635,4635,4635,0
20231024,120500,28500370,4635,4635,4635,4635,0
20231024,120400,28500370,4635,4635,4635,4635,0
20231024,120300,28500370,4635,4635,4635,4635,0
20231024,120200,28500370,4635,4635,4635,4635,0
20231024,120100,28500370,4635,4635,4635,4635,0
20231024,120000,28500370,4635,4635,4635,4635,0
20231024,115900,28500370,4635,4635,4635,4635,0
20231024,115800,28500370,4635,4635,4635,4635,0
20231024,115700,28500370,4635,4635,4635,4635,0
20231024,115600,28500370,4635,4635,4635,4635,0
20231024,115500,28500370,4635,4635,4635,4635,0
20231024,115400,28500370,4635,4635,4635,4635,0
20231024,115300,28500370,4635,4610,4635,4610,2
20231024,115200,28491125,4635,4635,4635,4635,0
20231024,115100,28491125,4635,4635,4635,4635,0
20231024,115000,28491125,4635,4635,4635,4635,1
20231024,114900,28486490,4610,4610,4610,4610,1
20231024,114800,28481880,4635,4635,4635,4635,0
20231024,114700,28481880,4635,4635,4635,4635,1
20231024,114600,28477245,4615,4615,4615,4615,0
20231024,114500,28477245,4615,4615,4615,4615,2
20231024,114400,28468015,4635,4635,4635,4635,0
20231024,114300,28468015,4635,4635,4635,4635,0
20231024,114200,28468015,4635,4635,4635,4635,0
20231024,114100,28468015,4635,4635,4635,4635,0
20231024,114000,28468015,4635,4635,4635,4635,1
20231024,113900,28463380,4635,4635,4635,4635,0
20231024,113800,28463380,4635,4635,4635,4635,0
20231024,113700,28463380,4635,4620,4635,4620,23
20231024,113600,28356895,4600,4600,4600,4600,72
20231024,113500,28025695,4600,4600,4600,4600,0
20231024,113400,28025695,4600,4600,4600,4600,21
20231024,113300,27929095,4600,4600,4600,4600,20
20231024,113200,27837095,4600,4600,4600,4600,85
20231024,113100,27446095,4600,4600,4600,4600,0
20231024,113000,27446095,4600,4600,4600,4600,0
20231024,112900,27446095,4600,4600,4600,4600,0
20231024,112800,27446095,4600,4600,4600,4600,0
20231024,112700,27446095,4600,4600,4600,4600,0
20231024,112600,27446095,4600,4600,4600,4600,0
20231024,112500,27446095,4600,4600,4600,4600,0
20231024,112400,27446095,4600,4600,4600,4600,1
20231024,112300,27441495,4600,4600,4600,4600,28
20231024,112200,27312695,4600,4600,4600,4600,7
20231024,112100,27280495,4600,4600,4600,4600,5
20231024,112000,27257495,4585,4585,4585,4585,0
20231024,111900,27257495,4585,4585,4585,4585,1
20231024,111800,27252910,4600,4580,4600,4580,34
20231024,111700,27097170,4580,4580,4580,4580,0
20231024,111600,27097170,4580,4580,4580,4580,0
20231024,111500,27097170,4580,4580,4580,4580,0
20231024,111400,27097170,4580,4580,4580,4580,1
20231024,111300,27092590,4575,4575,4575,4575,30
20231024,111200,26955340,4575,4575,4575,4575,5
20231024,111100,26932465,4575,4575,4575,4575,5
20231024,111000,26909590,4575,4575,4575,4575,0
20231024,110900,26909590,4575,4575,4575,4575,0
20231024,110800,26909590,4575,4575,4575,4575,80
20231024,110700,26543590,4575,4570,4575,4570,4
20231024,110600,26525300,4575,4575,4575,4575,0
20231024,110500,26525300,4575,4575,4575,4575,7
20231024,110400,26493275,4575,4575,4575,4575,0
20231024,110300,26493275,4575,4575,4575,4575,1
20231024,110200,26488700,4575,4575,4575,4575,3
20231024,110100,26474975,4575,4575,4575,4575,0
20231024,110000,26474975,4575,4575,4575,4575,0
20231024,105900,26474975,4575,4575,4575,4575,49
20231024,105800,26250800,4575,4575,4575,4575,0
20231024,105700,26250800,4575,4575,4575,4575,0
20231024,105600,26250800,4575,4575,4575,4575,0
20231024,105500,26250800,4575,4575,4575,4575,115
20231024,105400,25724675,4575,4575,4575,4575,6
20231024,105300,25697225,4600,4595,4600,4575,742
20231024,105200,22301285,4600,4600,4600,4600,0
20231024,105100,22301285,4600,4600,4600,4600,5
20231024,105000,22278285,4600,4600,4600,4600,15
20231024,104900,22209285,4600,4590,4600,4590,9
20231024,104800,22167915,4595,4595,4595,4595,0
20231024,104700,22167915,4595,4595,4595,4595,0
20231024,104600,22167915,4595,4595,4595,4595,0
20231024,104500,22167915,4595,4630,4630,4560,1739
20231024,104400,14147100,4635,4635,4635,4635,0
20231024,104300,14147100,4635,4635,4635,4635,0
20231024,104200,14147100,4635,4635,4635,4635,0
20231024,104100,14147100,4635,4635,4635,4635,0
20231024,104000,14147100,4635,4635,4635,4635,5
20231024,103900,14123925,4635,4635,4635,4635,0
20231024,103800,14123925,4635,4635,4635,4635,0
20231024,103700,14123925,4635,4635,4635,4635,0
20231024,103600,14123925,4635,4635,4635,4635,0
20231024,103500,14123925,4635,4635,4635,4635,0
20231024,103400,14123925,4635,4635,4635,4635,4
20231024,103300,14105385,4635,4635,4635,4635,0
20231024,103200,14105385,4635,4635,4635,4635,0
20231024,103100,14105385,4635,4635,4635,4635,0
20231024,103000,14105385,4635,4635,4635,4635,0
20231024,102900,14105385,4635,4635,4635,4635,0
20231024,102800,14105385,4635,4635,4635,4635,0
20231024,102700,14105385,4635,4615,4635,4615,6
20231024,102600,14077660,4620,4620,4620,4620,1
20231024,102500,14073040,4620,4620,4620,4620,0
20231024,102400,14073040,4620,4620,4620,4620,46
20231024,102300,13860520,4625,4625,4625,4625,0
20231024,102200,13860520,4625,4625,4625,4625,0
20231024,102100,13860520,4625,4625,4625,4625,224
20231024,102000,12824520,4640,4640,4640,4640,1
20231024,101900,12819880,4630,4630,4630,4630,0
20231024,101800,12819880,4630,4630,4630,4630,0
20231024,101700,12819880,4630,4630,4630,4630,0
20231024,101600,12819880,4630,4630,4630,4630,0
20231024,101500,12819880,4630,4630,4630,4630,53
20231024,101400,12574490,4630,4630,4630,4630,0
20231024,101300,12574490,4630,4630,4630,4630,0
20231024,101200,12574490,4630,4630,4630,4630,0
20231024,101100,12574490,4630,4630,4630,4630,100
20231024,101000,12111490,4635,4635,4635,4635,48
20231024,100900,11889010,4630,4630,4630,4630,0
20231024,100800,11889010,4630,4630,4630,4630,0
20231024,100700,11889010,4630,4630,4630,4630,0
20231024,100600,11889010,4630,4630,4630,4630,0
20231024,100500,11889010,4630,4630,4630,4630,0
20231024,100400,11889010,4630,4630,4630,4630,0
20231024,100300,11889010,4630,4630,4630,4630,0
20231024,100200,11889010,4630,4630,4630,4630,0
20231024,100100,11889010,4630,4630,4630,4630,0
20231024,100000,11889010,4630,4630,4630,4630,0
20231024,095900,11889010,4630,4630,4630,4630,0
20231024,095800,11889010,4630,4630,4630,4630,0
20231024,095700,11889010,4630,4630,4630,4630,0
20231024,095600,11889010,4630,4630,4630,4630,687
20231024,095500,8708200,4660,4660,4660,4660,0
20231024,095400,8708200,4660,4660,4660,4660,0
20231024,095300,8708200,4660,4660,4660,4660,0
20231024,095200,8708200,4660,4660,4660,4660,0
20231024,095100,8708200,4660,4660,4660,4660,0
20231024,095000,8708200,4660,4660,4660,4660,0
20231024,094900,8708200,4660,4625,4660,4620,154
20231024,094800,7996235,4630,4630,4630,4630,0
20231024,094700,7996235,4630,4630,4630,4630,8
20231024,094600,7959195,4635,4635,4635,4635,0
20231024,094500,7959195,4635,4635,4635,4635,0
20231024,094400,7959195,4635,4635,4635,4635,0
20231024,094300,7959195,4635,4635,4635,4635,0
20231024,094200,7959195,4635,4635,4635,4635,0
20231024,094100,7959195,4635,4635,4635,4635,0
20231024,094000,7959195,4635,4635,4635,4635,0
20231024,093900,7959195,4635,4635,4635,4635,0
20231024,093800,7959195,4635,4635,4635,4635,3
20231024,093700,7945290,4640,4640,4640,4640,0
20231024,093600,7945290,4640,4645,4645,4640,24
20231024,093500,7833925,4640,4640,4640,4640,0
20231024,093400,7833925,4640,4640,4640,4640,0
20231024,093300,7833925,4640,4650,4650,4640,40
20231024,093200,7648245,4655,4655,4655,4655,2
20231024,093100,7638935,4660,4660,4660,4660,0
20231024,093000,7638935,4660,4660,4660,4660,0
20231024,092900,7638935,4660,4660,4660,4660,0
20231024,092800,7638935,4660,4660,4660,4660,0
20231024,092700,7638935,4660,4660,4660,4660,0
20231024,092600,7638935,4660,4660,4660,4660,5
20231024,092500,7615635,4645,4645,4645,4645,0
20231024,092400,7615635,4645,4645,4645,4645,0
20231024,092300,7615635,4645,4645,4645,4645,0
20231024,092200,7615635,4645,4645,4645,4645,0
20231024,092100,7615635,4645,4650,4650,4645,116
20231024,092000,7076700,4655,4655,4655,4655,0
20231024,091900,7076700,4655,4655,4655,4655,0
20231024,091800,7076700,4655,4655,4655,4655,0
20231024,091700,7076700,4655,4660,4660,4655,17
20231024,091600,6997495,4660,4660,4660,4660,1
20231024,091500,6992835,4665,4665,4665,4665,0
20231024,091400,6992835,4665,4665,4665,4665,0
20231024,091300,6992835,4665,4665,4665,4665,0
20231024,091200,6992835,4665,4665,4665,4665,1
20231024,091100,6988170,4665,4665,4665,4665,0
20231024,091000,6988170,4665,4665,4665,4665,0
20231024,090900,6988170,4665,4665,4665,4665,0
20231024,090800,6988170,4665,4665,4665,4665,0
20231024,090700,6988170,4665,4665,4665,4665,55
20231024,090600,6731595,4665,4665,4665,4665,0
20231024,090500,6731595,4665,4665,4665,4665,0
20231024,090400,6731595,4665,4665,4665,4665,0
20231024,090300,6731595,4665,4665,4665,4665,100
20231024,090200,6265095,4665,4665,4665,4665,667
20231024,090100,3153540,4665,4665,4665,4665,19
20231024,090000,3064905,4665,4665,4665,4665,657