KissMeData/023350/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,190100,145626920,5460,5460,5460,5460,609
20231023,190000,145626920,5460,5460,5460,5460,0
20231023,185900,145626920,5460,5460,5460,5460,0
20231023,185800,145626920,5460,5460,5460,5460,0
20231023,185700,145626920,5460,5460,5460,5460,0
20231023,185600,145626920,5460,5460,5460,5460,0
20231023,185500,145626920,5460,5460,5460,5460,0
20231023,185400,145626920,5460,5460,5460,5460,0
20231023,185300,145626920,5460,5460,5460,5460,0
20231023,185200,145626920,5460,5460,5460,5460,0
20231023,185100,145626920,5460,5460,5460,5460,0
20231023,185000,145626920,5460,5460,5460,5460,0
20231023,184900,145626920,5460,5460,5460,5460,0
20231023,184800,145626920,5460,5460,5460,5460,0
20231023,184700,145626920,5460,5460,5460,5460,0
20231023,184600,145626920,5460,5460,5460,5460,0
20231023,184500,145626920,5460,5460,5460,5460,0
20231023,184400,145626920,5460,5460,5460,5460,0
20231023,184300,145626920,5460,5460,5460,5460,0
20231023,184200,145626920,5460,5460,5460,5460,0
20231023,184100,145626920,5460,5460,5460,5460,0
20231023,184000,145626920,5460,5460,5460,5460,0
20231023,183900,145626920,5460,5460,5460,5460,0
20231023,183800,145626920,5460,5460,5460,5460,0
20231023,183700,145626920,5460,5460,5460,5460,0
20231023,183600,145626920,5460,5460,5460,5460,0
20231023,183500,145626920,5460,5460,5460,5460,0
20231023,183400,145626920,5460,5460,5460,5460,0
20231023,183300,145626920,5460,5460,5460,5460,0
20231023,183200,145626920,5460,5460,5460,5460,0
20231023,183100,145626920,5460,5460,5460,5460,609
20231023,183000,145626920,5460,5460,5460,5460,0
20231023,182900,145626920,5460,5460,5460,5460,0
20231023,182800,145626920,5460,5460,5460,5460,0
20231023,182700,145626920,5460,5460,5460,5460,0
20231023,182600,145626920,5460,5460,5460,5460,0
20231023,182500,145626920,5460,5460,5460,5460,0
20231023,182400,145626920,5460,5460,5460,5460,0
20231023,182300,145626920,5460,5460,5460,5460,0
20231023,182200,145626920,5460,5460,5460,5460,0
20231023,182100,145626920,5460,5460,5460,5460,0
20231023,182000,145626920,5460,5460,5460,5460,0
20231023,181900,145626920,5460,5460,5460,5460,0
20231023,181800,145626920,5460,5460,5460,5460,0
20231023,181700,145626920,5460,5460,5460,5460,0
20231023,181600,145626920,5460,5460,5460,5460,0
20231023,181500,145626920,5460,5460,5460,5460,0
20231023,181400,145626920,5460,5460,5460,5460,0
20231023,181300,145626920,5460,5460,5460,5460,0
20231023,181200,145626920,5460,5460,5460,5460,0
20231023,181100,145626920,5460,5460,5460,5460,0
20231023,181000,145626920,5460,5460,5460,5460,0
20231023,180900,145626920,5460,5460,5460,5460,0
20231023,180800,145626920,5460,5460,5460,5460,0
20231023,180700,145626920,5460,5460,5460,5460,0
20231023,180600,145626920,5460,5460,5460,5460,0
20231023,180500,145626920,5460,5460,5460,5460,0
20231023,180400,145626920,5460,5460,5460,5460,0
20231023,180300,145626920,5460,5460,5460,5460,0
20231023,180200,145626920,5460,5460,5460,5460,0
20231023,180100,145626920,5460,5460,5460,5460,609
20231023,180000,145626920,5460,5460,5460,5460,0
20231023,175900,145626920,5460,5460,5460,5460,0
20231023,175800,145626920,5460,5460,5460,5460,0
20231023,175700,145626920,5460,5460,5460,5460,0
20231023,175600,145626920,5460,5460,5460,5460,0
20231023,175500,145626920,5460,5460,5460,5460,0
20231023,175400,145626920,5460,5460,5460,5460,0
20231023,175300,145626920,5460,5460,5460,5460,0
20231023,175200,145626920,5460,5460,5460,5460,0
20231023,175100,145626920,5460,5460,5460,5460,0
20231023,175000,145626920,5460,5460,5460,5460,0
20231023,174900,145626920,5460,5460,5460,5460,0
20231023,174800,145626920,5460,5460,5460,5460,0
20231023,174700,145626920,5460,5460,5460,5460,0
20231023,174600,145626920,5460,5460,5460,5460,0
20231023,174500,145626920,5460,5460,5460,5460,0
20231023,174400,145626920,5460,5460,5460,5460,0
20231023,174300,145626920,5460,5460,5460,5460,0
20231023,174200,145626920,5460,5460,5460,5460,0
20231023,174100,145626920,5460,5460,5460,5460,0
20231023,174000,145626920,5460,5460,5460,5460,0
20231023,173900,145626920,5460,5460,5460,5460,0
20231023,173800,145626920,5460,5460,5460,5460,0
20231023,173700,145626920,5460,5460,5460,5460,0
20231023,173600,145626920,5460,5460,5460,5460,0
20231023,173500,145626920,5460,5460,5460,5460,0
20231023,173400,145626920,5460,5460,5460,5460,0
20231023,173300,145626920,5460,5460,5460,5460,0
20231023,173200,145626920,5460,5460,5460,5460,0
20231023,173100,145626920,5460,5460,5460,5460,609
20231023,173000,145626920,5460,5460,5460,5460,0
20231023,172900,145626920,5460,5460,5460,5460,0
20231023,172800,145626920,5460,5460,5460,5460,0
20231023,172700,145626920,5460,5460,5460,5460,0
20231023,172600,145626920,5460,5460,5460,5460,0
20231023,172500,145626920,5460,5460,5460,5460,0
20231023,172400,145626920,5460,5460,5460,5460,0
20231023,172300,145626920,5460,5460,5460,5460,0
20231023,172200,145626920,5460,5460,5460,5460,0
20231023,172100,145626920,5460,5460,5460,5460,0
20231023,172000,145626920,5460,5460,5460,5460,0
20231023,171900,145626920,5460,5460,5460,5460,0
20231023,171800,145626920,5460,5460,5460,5460,0
20231023,171700,145626920,5460,5460,5460,5460,0
20231023,171600,145626920,5460,5460,5460,5460,0
20231023,171500,145626920,5460,5460,5460,5460,0
20231023,171400,145626920,5460,5460,5460,5460,0
20231023,171300,145626920,5460,5460,5460,5460,0
20231023,171200,145626920,5460,5460,5460,5460,0
20231023,171100,145626920,5460,5460,5460,5460,0
20231023,171000,145626920,5460,5460,5460,5460,0
20231023,170900,145626920,5460,5460,5460,5460,0
20231023,170800,145626920,5460,5460,5460,5460,0
20231023,170700,145626920,5460,5460,5460,5460,0
20231023,170600,145626920,5460,5460,5460,5460,0
20231023,170500,145626920,5460,5460,5460,5460,0
20231023,170400,145626920,5460,5460,5460,5460,0
20231023,170300,145626920,5460,5460,5460,5460,0
20231023,170200,145626920,5460,5460,5460,5460,0
20231023,170100,145626920,5460,5460,5460,5460,609
20231023,170000,145626920,5460,5460,5460,5460,0
20231023,165900,145626920,5460,5460,5460,5460,0
20231023,165800,145626920,5460,5460,5460,5460,0
20231023,165700,145626920,5460,5460,5460,5460,0
20231023,165600,145626920,5460,5460,5460,5460,0
20231023,165500,145626920,5460,5460,5460,5460,0
20231023,165400,145626920,5460,5460,5460,5460,0
20231023,165300,145626920,5460,5460,5460,5460,0
20231023,165200,145626920,5460,5460,5460,5460,0
20231023,165100,145626920,5460,5460,5460,5460,0
20231023,165000,145626920,5460,5460,5460,5460,0
20231023,164900,145626920,5460,5460,5460,5460,0
20231023,164800,145626920,5460,5460,5460,5460,0
20231023,164700,145626920,5460,5460,5460,5460,0
20231023,164600,145626920,5460,5460,5460,5460,0
20231023,164500,145626920,5460,5460,5460,5460,0
20231023,164400,145626920,5460,5460,5460,5460,0
20231023,164300,145626920,5460,5460,5460,5460,0
20231023,164200,145626920,5460,5460,5460,5460,0
20231023,164100,145626920,5460,5460,5460,5460,0
20231023,164000,145626920,5460,5460,5460,5460,0
20231023,163900,145626920,5460,5460,5460,5460,0
20231023,163800,145626920,5460,5460,5460,5460,0
20231023,163700,145626920,5460,5460,5460,5460,0
20231023,163600,145626920,5460,5460,5460,5460,0
20231023,163500,145626920,5460,5460,5460,5460,0
20231023,163400,145626920,5460,5460,5460,5460,0
20231023,163300,145626920,5460,5460,5460,5460,0
20231023,163200,145626920,5460,5460,5460,5460,0
20231023,163100,145626920,5460,5460,5460,5460,609
20231023,163000,145626920,5460,5460,5460,5460,0
20231023,162900,145626920,5460,5460,5460,5460,0
20231023,162800,145626920,5460,5460,5460,5460,0
20231023,162700,145626920,5460,5460,5460,5460,0
20231023,162600,145626920,5460,5460,5460,5460,0
20231023,162500,145626920,5460,5460,5460,5460,0
20231023,162400,145626920,5460,5460,5460,5460,0
20231023,162300,145626920,5460,5460,5460,5460,0
20231023,162200,145626920,5460,5460,5460,5460,0
20231023,162100,145626920,5460,5460,5460,5460,0
20231023,162000,145626920,5460,5460,5460,5460,0
20231023,161900,145626920,5460,5460,5460,5460,0
20231023,161800,145626920,5460,5460,5460,5460,0
20231023,161700,145626920,5460,5460,5460,5460,0
20231023,161600,145626920,5460,5460,5460,5460,0
20231023,161500,145626920,5460,5460,5460,5460,0
20231023,161400,145626920,5460,5460,5460,5460,0
20231023,161300,145626920,5460,5460,5460,5460,0
20231023,161200,145626920,5460,5460,5460,5460,0
20231023,161100,145626920,5460,5460,5460,5460,0
20231023,161000,145626920,5460,5460,5460,5460,0
20231023,160900,145626920,5460,5460,5460,5460,0
20231023,160800,145626920,5460,5460,5460,5460,0
20231023,160700,145626920,5460,5460,5460,5460,0
20231023,160600,145626920,5460,5460,5460,5460,0
20231023,160500,145626920,5460,5460,5460,5460,0
20231023,160400,145626920,5460,5460,5460,5460,0
20231023,160300,145626920,5460,5460,5460,5460,0
20231023,160200,145626920,5460,5460,5460,5460,0
20231023,160100,145626920,5460,5460,5460,5460,609
20231023,160000,145626920,5460,5460,5460,5460,0
20231023,155900,145626920,5460,5460,5460,5460,0
20231023,155800,145626920,5460,5460,5460,5460,0
20231023,155700,145626920,5460,5460,5460,5460,0
20231023,155600,145626920,5460,5460,5460,5460,0
20231023,155500,145626920,5460,5460,5460,5460,0
20231023,155400,145626920,5460,5460,5460,5460,0
20231023,155300,145626920,5460,5460,5460,5460,0
20231023,155200,145626920,5460,5460,5460,5460,0
20231023,155100,145626920,5460,5460,5460,5460,0
20231023,155000,145626920,5460,5460,5460,5460,0
20231023,154900,145626920,5460,5460,5460,5460,0
20231023,154800,145626920,5460,5460,5460,5460,0
20231023,154700,145626920,5460,5460,5460,5460,0
20231023,154600,145626920,5460,5460,5460,5460,0
20231023,154500,145626920,5460,5460,5460,5460,0
20231023,154400,145626920,5460,5460,5460,5460,0
20231023,154300,145626920,5460,5460,5460,5460,0
20231023,154200,145626920,5460,5460,5460,5460,0
20231023,154100,145626920,5460,5460,5460,5460,0
20231023,154000,145626920,5460,5460,5460,5460,0
20231023,153900,145626920,5460,5460,5460,5460,0
20231023,153800,145626920,5460,5460,5460,5460,0
20231023,153700,145626920,5460,5460,5460,5460,0
20231023,153600,145626920,5460,5460,5460,5460,0
20231023,153500,145626920,5460,5460,5460,5460,0
20231023,153400,145626920,5460,5460,5460,5460,0
20231023,153300,145626920,5460,5460,5460,5460,0
20231023,153200,145626920,5460,5460,5460,5460,0
20231023,153100,145626920,5460,5460,5460,5460,609
20231023,153000,145626920,5460,5460,5460,5460,609
20231023,152900,142301780,5420,5420,5420,5420,0
20231023,152800,142301780,5420,5420,5420,5420,0
20231023,152700,142301780,5420,5420,5420,5420,0
20231023,152600,142301780,5420,5420,5420,5420,0
20231023,152500,142301780,5420,5420,5420,5420,0
20231023,152400,142301780,5420,5420,5420,5420,0
20231023,152300,142301780,5420,5420,5420,5420,0
20231023,152200,142301780,5420,5420,5420,5420,0
20231023,152100,142301780,5420,5420,5420,5420,0
20231023,152000,142301780,5420,5420,5420,5420,0
20231023,151900,142301780,5420,5420,5420,5420,263
20231023,151800,140876320,5420,5420,5420,5420,65
20231023,151700,140524020,5410,5410,5410,5410,0
20231023,151600,140524020,5410,5410,5410,5410,0
20231023,151500,140524020,5410,5410,5410,5410,0
20231023,151400,140524020,5410,5410,5410,5410,0
20231023,151300,140524020,5410,5410,5410,5410,270
20231023,151200,139063320,5410,5410,5410,5410,992
20231023,151100,133696600,5420,5420,5420,5420,0
20231023,151000,133696600,5420,5420,5420,5420,0
20231023,150900,133696600,5420,5430,5430,5420,224
20231023,150800,132482280,5430,5430,5430,5430,1
20231023,150700,132476850,5410,5420,5420,5410,226
20231023,150600,131252960,5430,5430,5430,5430,20
20231023,150500,131144360,5430,5420,5430,5420,64
20231023,150400,130797180,5420,5420,5420,5420,200
20231023,150300,129713180,5430,5430,5430,5430,0
20231023,150200,129713180,5430,5430,5430,5430,0
20231023,150100,129713180,5430,5430,5430,5430,40
20231023,150000,129495980,5430,5430,5430,5430,2
20231023,145900,129485120,5430,5430,5430,5420,238
20231023,145800,128194780,5430,5430,5430,5430,85
20231023,145700,127733230,5430,5430,5430,5430,0
20231023,145600,127733230,5430,5430,5430,5430,220
20231023,145500,126538630,5430,5430,5430,5430,50
20231023,145400,126267130,5430,5430,5430,5430,513
20231023,145300,123481540,5440,5440,5440,5440,0
20231023,145200,123481540,5440,5440,5440,5440,0
20231023,145100,123481540,5440,5440,5440,5440,0
20231023,145000,123481540,5440,5450,5450,5440,1402
20231023,144900,115852070,5450,5450,5450,5450,0
20231023,144800,115852070,5450,5450,5450,5450,0
20231023,144700,115852070,5450,5450,5450,5450,0
20231023,144600,115852070,5450,5460,5460,5450,80
20231023,144500,115415870,5450,5450,5450,5450,0
20231023,144400,115415870,5450,5450,5450,5450,0
20231023,144300,115415870,5450,5450,5450,5450,0
20231023,144200,115415870,5450,5450,5450,5450,50
20231023,144100,115143370,5450,5450,5450,5450,0
20231023,144000,115143370,5450,5450,5450,5450,10
20231023,143900,115088870,5450,5460,5460,5450,600
20231023,143800,111818840,5460,5460,5460,5460,10
20231023,143700,111764240,5460,5460,5460,5460,10
20231023,143600,111709640,5460,5460,5460,5460,0
20231023,143500,111709640,5460,5450,5460,5450,79
20231023,143400,111278990,5450,5450,5450,5450,10
20231023,143300,111224490,5450,5450,5450,5450,1
20231023,143200,111219040,5460,5460,5460,5460,0
20231023,143100,111219040,5460,5460,5460,5460,10
20231023,143000,111164440,5460,5460,5460,5460,0
20231023,142900,111164440,5460,5460,5460,5460,74
20231023,142800,110760400,5460,5460,5460,5460,0
20231023,142700,110760400,5460,5460,5460,5460,20
20231023,142600,110651200,5470,5470,5470,5470,0
20231023,142500,110651200,5470,5470,5470,5470,0
20231023,142400,110651200,5470,5460,5470,5460,201
20231023,142300,109551740,5460,5460,5460,5460,11
20231023,142200,109491680,5460,5460,5460,5460,20
20231023,142100,109382480,5460,5460,5460,5460,0
20231023,142000,109382480,5460,5460,5460,5460,0
20231023,141900,109382480,5460,5460,5460,5460,0
20231023,141800,109382480,5460,5460,5460,5460,0
20231023,141700,109382480,5460,5460,5460,5460,7
20231023,141600,109344260,5470,5470,5470,5470,131
20231023,141500,108627690,5470,5460,5470,5460,70
20231023,141400,108244800,5460,5460,5460,5460,2
20231023,141300,108233880,5460,5460,5460,5460,32
20231023,141200,108059160,5460,5460,5460,5460,41
20231023,141100,107835300,5460,5460,5460,5460,0
20231023,141000,107835300,5460,5460,5460,5460,0
20231023,140900,107835300,5460,5460,5460,5460,0
20231023,140800,107835300,5460,5450,5460,5450,20
20231023,140700,107726280,5450,5450,5450,5450,0
20231023,140600,107726280,5450,5450,5450,5450,0
20231023,140500,107726280,5450,5450,5450,5450,2
20231023,140400,107715380,5450,5450,5450,5450,0
20231023,140300,107715380,5450,5450,5450,5450,0
20231023,140200,107715380,5450,5450,5450,5450,135
20231023,140100,106979630,5450,5450,5450,5450,20
20231023,140000,106870630,5470,5470,5470,5470,0
20231023,135900,106870630,5470,5470,5470,5470,0
20231023,135800,106870630,5470,5470,5470,5470,18
20231023,135700,106772170,5450,5450,5450,5450,0
20231023,135600,106772170,5450,5450,5450,5450,0
20231023,135500,106772170,5450,5450,5450,5450,0
20231023,135400,106772170,5450,5450,5450,5450,0
20231023,135300,106772170,5450,5450,5450,5450,260
20231023,135200,105355170,5450,5450,5450,5450,0
20231023,135100,105355170,5450,5450,5450,5450,1
20231023,135000,105349720,5450,5450,5450,5450,0
20231023,134900,105349720,5450,5450,5450,5450,0
20231023,134800,105349720,5450,5450,5450,5450,25
20231023,134700,105213470,5450,5450,5450,5450,0
20231023,134600,105213470,5450,5450,5450,5450,0
20231023,134500,105213470,5450,5450,5450,5450,91
20231023,134400,104717520,5450,5450,5450,5450,1001
20231023,134300,99262070,5450,5450,5450,5450,0
20231023,134200,99262070,5450,5450,5450,5450,276
20231023,134100,97757870,5450,5450,5450,5450,0
20231023,134000,97757870,5450,5450,5450,5450,0
20231023,133900,97757870,5450,5450,5450,5450,0
20231023,133800,97757870,5450,5450,5450,5450,0
20231023,133700,97757870,5450,5450,5450,5450,0
20231023,133600,97757870,5450,5460,5460,5450,4
20231023,133500,97736040,5450,5450,5450,5450,0
20231023,133400,97736040,5450,5460,5460,5450,161
20231023,133300,96857040,5460,5460,5460,5460,0
20231023,133200,96857040,5460,5460,5460,5460,0
20231023,133100,96857040,5460,5460,5460,5460,0
20231023,133000,96857040,5460,5460,5460,5460,0
20231023,132900,96857040,5460,5460,5460,5460,0
20231023,132800,96857040,5460,5460,5460,5460,0
20231023,132700,96857040,5460,5460,5460,5460,0
20231023,132600,96857040,5460,5460,5460,5460,0
20231023,132500,96857040,5460,5460,5460,5460,0
20231023,132400,96857040,5460,5460,5460,5460,0
20231023,132300,96857040,5460,5460,5460,5460,0
20231023,132200,96857040,5460,5460,5460,5460,0
20231023,132100,96857040,5460,5460,5460,5460,0
20231023,132000,96857040,5460,5460,5460,5460,0
20231023,131900,96857040,5460,5460,5460,5460,2
20231023,131800,96846120,5460,5460,5460,5460,170
20231023,131700,95917920,5460,5460,5460,5460,1
20231023,131600,95912460,5460,5460,5460,5460,6
20231023,131500,95879700,5460,5460,5460,5460,1
20231023,131400,95874240,5450,5450,5450,5450,0
20231023,131300,95874240,5450,5450,5450,5450,418
20231023,131200,93596140,5450,5450,5450,5450,0
20231023,131100,93596140,5450,5450,5450,5450,0
20231023,131000,93596140,5450,5450,5450,5450,0
20231023,130900,93596140,5450,5460,5460,5450,320
20231023,130800,91851640,5480,5480,5480,5480,0
20231023,130700,91851640,5480,5480,5480,5480,0
20231023,130600,91851640,5480,5480,5480,5480,0
20231023,130500,91851640,5480,5480,5480,5480,0
20231023,130400,91851640,5480,5480,5480,5480,0
20231023,130300,91851640,5480,5480,5480,5480,0
20231023,130200,91851640,5480,5480,5480,5480,0
20231023,130100,91851640,5480,5480,5480,5480,7
20231023,130000,91813280,5480,5480,5480,5480,10
20231023,125900,91758480,5480,5480,5480,5480,10
20231023,125800,91703680,5480,5480,5480,5480,10
20231023,125700,91648880,5480,5480,5480,5450,13
20231023,125600,91577700,5480,5480,5480,5480,10
20231023,125500,91522900,5480,5470,5480,5460,738
20231023,125400,87493010,5480,5480,5480,5480,10
20231023,125300,87438210,5480,5480,5480,5480,10
20231023,125200,87383410,5480,5480,5480,5480,0
20231023,125100,87383410,5480,5480,5480,5480,0
20231023,125000,87383410,5480,5480,5480,5480,0
20231023,124900,87383410,5480,5480,5480,5480,1
20231023,124800,87377930,5480,5480,5480,5480,0
20231023,124700,87377930,5480,5480,5480,5480,1
20231023,124600,87372450,5470,5470,5470,5470,0
20231023,124500,87372450,5470,5470,5470,5470,0
20231023,124400,87372450,5470,5470,5470,5470,0
20231023,124300,87372450,5470,5470,5470,5470,0
20231023,124200,87372450,5470,5470,5470,5470,0
20231023,124100,87372450,5470,5480,5480,5470,272
20231023,124000,85884050,5480,5480,5480,5480,410
20231023,123900,83637250,5490,5490,5490,5490,0
20231023,123800,83637250,5490,5480,5490,5480,10
20231023,123700,83582400,5480,5480,5480,5480,0
20231023,123600,83582400,5480,5500,5500,5480,151
20231023,123500,82754900,5500,5500,5500,5500,0
20231023,123400,82754900,5500,5500,5500,5500,0
20231023,123300,82754900,5500,5470,5500,5470,3
20231023,123200,82738430,5470,5470,5470,5470,7
20231023,123100,82700140,5470,5470,5470,5470,0
20231023,123000,82700140,5470,5470,5470,5470,0
20231023,122900,82700140,5470,5470,5470,5470,0
20231023,122800,82700140,5470,5470,5470,5470,0
20231023,122700,82700140,5470,5470,5470,5470,0
20231023,122600,82700140,5470,5470,5470,5470,0
20231023,122500,82700140,5470,5470,5470,5470,0
20231023,122400,82700140,5470,5470,5470,5470,0
20231023,122300,82700140,5470,5470,5470,5470,0
20231023,122200,82700140,5470,5470,5470,5470,0
20231023,122100,82700140,5470,5470,5470,5470,0
20231023,122000,82700140,5470,5470,5470,5470,0
20231023,121900,82700140,5470,5470,5470,5470,0
20231023,121800,82700140,5470,5470,5470,5470,3
20231023,121700,82683730,5470,5470,5470,5470,0
20231023,121600,82683730,5470,5470,5470,5470,0
20231023,121500,82683730,5470,5480,5480,5470,681
20231023,121400,78958500,5470,5470,5470,5470,0
20231023,121300,78958500,5470,5470,5470,5470,0
20231023,121200,78958500,5470,5470,5470,5470,0
20231023,121100,78958500,5470,5470,5470,5470,0
20231023,121000,78958500,5470,5470,5470,5470,0
20231023,120900,78958500,5470,5470,5470,5470,0
20231023,120800,78958500,5470,5470,5470,5470,0
20231023,120700,78958500,5470,5470,5470,5470,0
20231023,120600,78958500,5470,5470,5470,5470,0
20231023,120500,78958500,5470,5470,5470,5470,0
20231023,120400,78958500,5470,5470,5470,5470,0
20231023,120300,78958500,5470,5480,5480,5470,2000
20231023,120200,68004590,5480,5480,5480,5480,0
20231023,120100,68004590,5480,5480,5480,5480,0
20231023,120000,68004590,5480,5480,5480,5480,0
20231023,115900,68004590,5480,5480,5480,5480,490
20231023,115800,65319390,5480,5480,5480,5480,0
20231023,115700,65319390,5480,5480,5480,5480,200
20231023,115600,64223390,5480,5480,5480,5480,0
20231023,115500,64223390,5480,5480,5480,5480,1
20231023,115400,64217910,5510,5510,5510,5510,0
20231023,115300,64217910,5510,5510,5510,5510,0
20231023,115200,64217910,5510,5510,5510,5510,0
20231023,115100,64217910,5510,5510,5510,5510,0
20231023,115000,64217910,5510,5510,5510,5510,0
20231023,114900,64217910,5510,5510,5510,5510,0
20231023,114800,64217910,5510,5510,5510,5510,0
20231023,114700,64217910,5510,5510,5510,5510,0
20231023,114600,64217910,5510,5510,5510,5510,0
20231023,114500,64217910,5510,5510,5510,5510,0
20231023,114400,64217910,5510,5510,5510,5510,0
20231023,114300,64217910,5510,5510,5510,5510,0
20231023,114200,64217910,5510,5510,5510,5510,0
20231023,114100,64217910,5510,5510,5510,5510,0
20231023,114000,64217910,5510,5510,5510,5510,0
20231023,113900,64217910,5510,5510,5510,5510,183
20231023,113800,63209580,5510,5510,5510,5510,0
20231023,113700,63209580,5510,5510,5510,5510,0
20231023,113600,63209580,5510,5510,5510,5510,0
20231023,113500,63209580,5510,5510,5510,5510,0
20231023,113400,63209580,5510,5510,5510,5510,0
20231023,113300,63209580,5510,5510,5510,5510,0
20231023,113200,63209580,5510,5510,5510,5510,0
20231023,113100,63209580,5510,5510,5510,5510,0
20231023,113000,63209580,5510,5510,5510,5510,0
20231023,112900,63209580,5510,5510,5510,5510,0
20231023,112800,63209580,5510,5510,5510,5510,0
20231023,112700,63209580,5510,5510,5510,5510,0
20231023,112600,63209580,5510,5510,5510,5510,0
20231023,112500,63209580,5510,5510,5510,5510,0
20231023,112400,63209580,5510,5510,5510,5510,4
20231023,112300,63187540,5510,5510,5510,5510,0
20231023,112200,63187540,5510,5510,5510,5510,0
20231023,112100,63187540,5510,5510,5510,5510,0
20231023,112000,63187540,5510,5510,5510,5510,0
20231023,111900,63187540,5510,5510,5510,5510,0
20231023,111800,63187540,5510,5510,5510,5510,3
20231023,111700,63171010,5480,5490,5490,5480,964
20231023,111600,57888270,5510,5510,5510,5510,1
20231023,111500,57882760,5490,5490,5490,5490,0
20231023,111400,57882760,5490,5490,5490,5490,0
20231023,111300,57882760,5490,5490,5490,5490,0
20231023,111200,57882760,5490,5490,5490,5490,0
20231023,111100,57882760,5490,5490,5490,5490,0
20231023,111000,57882760,5490,5490,5490,5490,0
20231023,110900,57882760,5490,5490,5490,5490,0
20231023,110800,57882760,5490,5490,5490,5490,0
20231023,110700,57882760,5490,5490,5490,5490,0
20231023,110600,57882760,5490,5490,5490,5490,0
20231023,110500,57882760,5490,5490,5490,5490,0
20231023,110400,57882760,5490,5490,5490,5490,0
20231023,110300,57882760,5490,5490,5490,5490,0
20231023,110200,57882760,5490,5490,5490,5490,68
20231023,110100,57509440,5490,5490,5490,5490,0
20231023,110000,57509440,5490,5490,5490,5490,0
20231023,105900,57509440,5490,5490,5490,5490,0
20231023,105800,57509440,5490,5490,5490,5490,0
20231023,105700,57509440,5490,5490,5490,5490,0
20231023,105600,57509440,5490,5490,5490,5490,1
20231023,105500,57503950,5490,5490,5490,5490,0
20231023,105400,57503950,5490,5490,5490,5490,0
20231023,105300,57503950,5490,5490,5490,5490,70
20231023,105200,57119650,5490,5490,5490,5490,0
20231023,105100,57119650,5490,5490,5490,5490,0
20231023,105000,57119650,5490,5490,5490,5490,20
20231023,104900,57009850,5490,5480,5490,5460,344
20231023,104800,55128050,5480,5480,5480,5470,230
20231023,104700,53869420,5470,5470,5470,5470,0
20231023,104600,53869420,5470,5490,5490,5470,1422
20231023,104500,46088300,5510,5510,5510,5510,0
20231023,104400,46088300,5510,5510,5510,5510,0
20231023,104300,46088300,5510,5510,5510,5510,1
20231023,104200,46082790,5490,5490,5490,5490,0
20231023,104100,46082790,5490,5490,5490,5490,0
20231023,104000,46082790,5490,5490,5490,5490,12
20231023,103900,46016910,5490,5490,5490,5490,0
20231023,103800,46016910,5490,5490,5490,5490,0
20231023,103700,46016910,5490,5490,5490,5490,0
20231023,103600,46016910,5490,5490,5490,5490,0
20231023,103500,46016910,5490,5490,5490,5490,0
20231023,103400,46016910,5490,5490,5490,5490,50
20231023,103300,45742410,5490,5490,5490,5490,0
20231023,103200,45742410,5490,5490,5490,5490,0
20231023,103100,45742410,5490,5490,5490,5490,0
20231023,103000,45742410,5490,5500,5500,5490,50
20231023,102900,45467880,5520,5520,5520,5520,20
20231023,102800,45357480,5520,5520,5520,5520,0
20231023,102700,45357480,5520,5520,5520,5520,0
20231023,102600,45357480,5520,5520,5520,5520,0
20231023,102500,45357480,5520,5520,5520,5520,4
20231023,102400,45335400,5500,5500,5500,5500,1
20231023,102300,45329900,5510,5510,5510,5510,253
20231023,102200,43935870,5510,5510,5510,5510,0
20231023,102100,43935870,5510,5510,5510,5510,100
20231023,102000,43384870,5510,5510,5510,5510,0
20231023,101900,43384870,5510,5510,5510,5510,42
20231023,101800,43153450,5510,5510,5510,5510,0
20231023,101700,43153450,5510,5510,5510,5510,0
20231023,101600,43153450,5510,5510,5510,5510,0
20231023,101500,43153450,5510,5510,5510,5510,0
20231023,101400,43153450,5510,5510,5510,5510,0
20231023,101300,43153450,5510,5510,5510,5510,0
20231023,101200,43153450,5510,5510,5510,5510,3
20231023,101100,43136920,5510,5510,5510,5510,0
20231023,101000,43136920,5510,5510,5510,5510,5
20231023,100900,43109370,5520,5520,5520,5520,0
20231023,100800,43109370,5520,5520,5520,5520,0
20231023,100700,43109370,5520,5520,5520,5520,24
20231023,100600,42976890,5520,5520,5520,5520,0
20231023,100500,42976890,5520,5520,5520,5520,0
20231023,100400,42976890,5520,5520,5520,5520,9
20231023,100300,42927210,5520,5520,5520,5520,0
20231023,100200,42927210,5520,5520,5520,5520,0
20231023,100100,42927210,5520,5520,5520,5520,1
20231023,100000,42921690,5520,5520,5520,5520,0
20231023,095900,42921690,5520,5520,5520,5520,0
20231023,095800,42921690,5520,5520,5520,5520,30
20231023,095700,42756090,5550,5550,5550,5550,0
20231023,095600,42756090,5550,5550,5550,5550,291
20231023,095500,41141040,5550,5550,5550,5550,0
20231023,095400,41141040,5550,5550,5550,5550,32
20231023,095300,40963440,5550,5550,5560,5550,382
20231023,095200,38841540,5550,5550,5550,5550,30
20231023,095100,38675040,5550,5550,5550,5550,0
20231023,095000,38675040,5550,5520,5550,5520,361
20231023,094900,36675750,5510,5510,5510,5510,0
20231023,094800,36675750,5510,5510,5510,5510,55
20231023,094700,36372700,5510,5510,5510,5510,0
20231023,094600,36372700,5510,5510,5510,5510,0
20231023,094500,36372700,5510,5510,5510,5510,2
20231023,094400,36361680,5470,5470,5470,5470,0
20231023,094300,36361680,5470,5470,5470,5470,0
20231023,094200,36361680,5470,5470,5470,5470,0
20231023,094100,36361680,5470,5470,5470,5470,0
20231023,094000,36361680,5470,5470,5470,5470,0
20231023,093900,36361680,5470,5470,5470,5470,0
20231023,093800,36361680,5470,5490,5490,5470,360
20231023,093700,34392280,5510,5510,5510,5510,1
20231023,093600,34386770,5490,5490,5490,5490,91
20231023,093500,33887180,5490,5490,5490,5490,1
20231023,093400,33881690,5460,5470,5470,5460,700
20231023,093300,30055500,5470,5470,5470,5470,87
20231023,093200,29579610,5470,5470,5470,5470,10
20231023,093100,29524910,5470,5470,5470,5470,13
20231023,093000,29453800,5470,5470,5470,5460,366
20231023,092900,27455140,5480,5480,5480,5480,113
20231023,092800,26835900,5470,5480,5480,5470,10
20231023,092700,26781150,5480,5480,5480,5480,10
20231023,092600,26726350,5480,5480,5480,5480,15
20231023,092500,26644150,5480,5470,5480,5460,830
20231023,092400,22111960,5480,5480,5480,5470,123
20231023,092300,21438280,5490,5500,5500,5490,53
20231023,092200,21147200,5500,5500,5500,5500,0
20231023,092100,21147200,5500,5500,5500,5500,0
20231023,092000,21147200,5500,5500,5500,5500,30
20231023,091900,20982200,5520,5510,5520,5510,28
20231023,091800,20827740,5500,5500,5500,5500,0
20231023,091700,20827740,5500,5500,5500,5500,229
20231023,091600,19568240,5500,5500,5500,5500,0
20231023,091500,19568240,5500,5500,5500,5500,0
20231023,091400,19568240,5500,5500,5500,5500,0
20231023,091300,19568240,5500,5500,5500,5500,0
20231023,091200,19568240,5500,5500,5500,5500,209
20231023,091100,18418740,5530,5530,5530,5530,0
20231023,091000,18418740,5530,5530,5530,5530,0
20231023,090900,18418740,5530,5510,5530,5510,30
20231023,090800,18252930,5500,5460,5500,5460,392
20231023,090700,16098290,5470,5470,5470,5470,1
20231023,090600,16092820,5500,5500,5500,5500,10
20231023,090500,16037820,5500,5470,5500,5460,127
20231023,090400,15344330,5480,5490,5490,5480,8
20231023,090300,15300480,5500,5500,5500,5480,451
20231023,090200,12828810,5500,5500,5500,5500,118
20231023,090100,12179810,5500,5500,5500,5500,447
20231023,090000,9721310,5500,5510,5510,5500,1763