KissMeData/054410/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,192400,39695590,4820,4820,4820,4820,181
20231023,192300,39695590,4820,4820,4820,4820,0
20231023,192200,39695590,4820,4820,4820,4820,0
20231023,192100,39695590,4820,4820,4820,4820,0
20231023,192000,39695590,4820,4820,4820,4820,0
20231023,191900,39695590,4820,4820,4820,4820,0
20231023,191800,39695590,4820,4820,4820,4820,0
20231023,191700,39695590,4820,4820,4820,4820,0
20231023,191600,39695590,4820,4820,4820,4820,0
20231023,191500,39695590,4820,4820,4820,4820,0
20231023,191400,39695590,4820,4820,4820,4820,0
20231023,191300,39695590,4820,4820,4820,4820,0
20231023,191200,39695590,4820,4820,4820,4820,0
20231023,191100,39695590,4820,4820,4820,4820,0
20231023,191000,39695590,4820,4820,4820,4820,0
20231023,190900,39695590,4820,4820,4820,4820,0
20231023,190800,39695590,4820,4820,4820,4820,0
20231023,190700,39695590,4820,4820,4820,4820,0
20231023,190600,39695590,4820,4820,4820,4820,0
20231023,190500,39695590,4820,4820,4820,4820,0
20231023,190400,39695590,4820,4820,4820,4820,0
20231023,190300,39695590,4820,4820,4820,4820,0
20231023,190200,39695590,4820,4820,4820,4820,0
20231023,190100,39695590,4820,4820,4820,4820,0
20231023,190000,39695590,4820,4820,4820,4820,0
20231023,185900,39695590,4820,4820,4820,4820,0
20231023,185800,39695590,4820,4820,4820,4820,0
20231023,185700,39695590,4820,4820,4820,4820,0
20231023,185600,39695590,4820,4820,4820,4820,0
20231023,185500,39695590,4820,4820,4820,4820,0
20231023,185400,39695590,4820,4820,4820,4820,181
20231023,185300,39695590,4820,4820,4820,4820,0
20231023,185200,39695590,4820,4820,4820,4820,0
20231023,185100,39695590,4820,4820,4820,4820,0
20231023,185000,39695590,4820,4820,4820,4820,0
20231023,184900,39695590,4820,4820,4820,4820,0
20231023,184800,39695590,4820,4820,4820,4820,0
20231023,184700,39695590,4820,4820,4820,4820,0
20231023,184600,39695590,4820,4820,4820,4820,0
20231023,184500,39695590,4820,4820,4820,4820,0
20231023,184400,39695590,4820,4820,4820,4820,0
20231023,184300,39695590,4820,4820,4820,4820,0
20231023,184200,39695590,4820,4820,4820,4820,0
20231023,184100,39695590,4820,4820,4820,4820,0
20231023,184000,39695590,4820,4820,4820,4820,0
20231023,183900,39695590,4820,4820,4820,4820,0
20231023,183800,39695590,4820,4820,4820,4820,0
20231023,183700,39695590,4820,4820,4820,4820,0
20231023,183600,39695590,4820,4820,4820,4820,0
20231023,183500,39695590,4820,4820,4820,4820,0
20231023,183400,39695590,4820,4820,4820,4820,0
20231023,183300,39695590,4820,4820,4820,4820,0
20231023,183200,39695590,4820,4820,4820,4820,0
20231023,183100,39695590,4820,4820,4820,4820,0
20231023,183000,39695590,4820,4820,4820,4820,0
20231023,182900,39695590,4820,4820,4820,4820,0
20231023,182800,39695590,4820,4820,4820,4820,0
20231023,182700,39695590,4820,4820,4820,4820,0
20231023,182600,39695590,4820,4820,4820,4820,0
20231023,182500,39695590,4820,4820,4820,4820,0
20231023,182400,39695590,4820,4820,4820,4820,181
20231023,182300,39695590,4820,4820,4820,4820,0
20231023,182200,39695590,4820,4820,4820,4820,0
20231023,182100,39695590,4820,4820,4820,4820,0
20231023,182000,39695590,4820,4820,4820,4820,0
20231023,181900,39695590,4820,4820,4820,4820,0
20231023,181800,39695590,4820,4820,4820,4820,0
20231023,181700,39695590,4820,4820,4820,4820,0
20231023,181600,39695590,4820,4820,4820,4820,0
20231023,181500,39695590,4820,4820,4820,4820,0
20231023,181400,39695590,4820,4820,4820,4820,0
20231023,181300,39695590,4820,4820,4820,4820,0
20231023,181200,39695590,4820,4820,4820,4820,0
20231023,181100,39695590,4820,4820,4820,4820,0
20231023,181000,39695590,4820,4820,4820,4820,0
20231023,180900,39695590,4820,4820,4820,4820,0
20231023,180800,39695590,4820,4820,4820,4820,0
20231023,180700,39695590,4820,4820,4820,4820,0
20231023,180600,39695590,4820,4820,4820,4820,0
20231023,180500,39695590,4820,4820,4820,4820,0
20231023,180400,39695590,4820,4820,4820,4820,0
20231023,180300,39695590,4820,4820,4820,4820,0
20231023,180200,39695590,4820,4820,4820,4820,0
20231023,180100,39695590,4820,4820,4820,4820,0
20231023,180000,39695590,4820,4820,4820,4820,0
20231023,175900,39695590,4820,4820,4820,4820,0
20231023,175800,39695590,4820,4820,4820,4820,0
20231023,175700,39695590,4820,4820,4820,4820,0
20231023,175600,39695590,4820,4820,4820,4820,0
20231023,175500,39695590,4820,4820,4820,4820,0
20231023,175400,39695590,4820,4820,4820,4820,181
20231023,175300,39695590,4820,4820,4820,4820,0
20231023,175200,39695590,4820,4820,4820,4820,0
20231023,175100,39695590,4820,4820,4820,4820,0
20231023,175000,39695590,4820,4820,4820,4820,0
20231023,174900,39695590,4820,4820,4820,4820,0
20231023,174800,39695590,4820,4820,4820,4820,0
20231023,174700,39695590,4820,4820,4820,4820,0
20231023,174600,39695590,4820,4820,4820,4820,0
20231023,174500,39695590,4820,4820,4820,4820,0
20231023,174400,39695590,4820,4820,4820,4820,0
20231023,174300,39695590,4820,4820,4820,4820,0
20231023,174200,39695590,4820,4820,4820,4820,0
20231023,174100,39695590,4820,4820,4820,4820,0
20231023,174000,39695590,4820,4820,4820,4820,0
20231023,173900,39695590,4820,4820,4820,4820,0
20231023,173800,39695590,4820,4820,4820,4820,0
20231023,173700,39695590,4820,4820,4820,4820,0
20231023,173600,39695590,4820,4820,4820,4820,0
20231023,173500,39695590,4820,4820,4820,4820,0
20231023,173400,39695590,4820,4820,4820,4820,0
20231023,173300,39695590,4820,4820,4820,4820,0
20231023,173200,39695590,4820,4820,4820,4820,0
20231023,173100,39695590,4820,4820,4820,4820,0
20231023,173000,39695590,4820,4820,4820,4820,0
20231023,172900,39695590,4820,4820,4820,4820,0
20231023,172800,39695590,4820,4820,4820,4820,0
20231023,172700,39695590,4820,4820,4820,4820,0
20231023,172600,39695590,4820,4820,4820,4820,0
20231023,172500,39695590,4820,4820,4820,4820,0
20231023,172400,39695590,4820,4820,4820,4820,181
20231023,172300,39695590,4820,4820,4820,4820,0
20231023,172200,39695590,4820,4820,4820,4820,0
20231023,172100,39695590,4820,4820,4820,4820,0
20231023,172000,39695590,4820,4820,4820,4820,0
20231023,171900,39695590,4820,4820,4820,4820,0
20231023,171800,39695590,4820,4820,4820,4820,0
20231023,171700,39695590,4820,4820,4820,4820,0
20231023,171600,39695590,4820,4820,4820,4820,0
20231023,171500,39695590,4820,4820,4820,4820,0
20231023,171400,39695590,4820,4820,4820,4820,0
20231023,171300,39695590,4820,4820,4820,4820,0
20231023,171200,39695590,4820,4820,4820,4820,0
20231023,171100,39695590,4820,4820,4820,4820,0
20231023,171000,39695590,4820,4820,4820,4820,0
20231023,170900,39695590,4820,4820,4820,4820,0
20231023,170800,39695590,4820,4820,4820,4820,0
20231023,170700,39695590,4820,4820,4820,4820,0
20231023,170600,39695590,4820,4820,4820,4820,0
20231023,170500,39695590,4820,4820,4820,4820,0
20231023,170400,39695590,4820,4820,4820,4820,0
20231023,170300,39695590,4820,4820,4820,4820,0
20231023,170200,39695590,4820,4820,4820,4820,0
20231023,170100,39695590,4820,4820,4820,4820,0
20231023,170000,39695590,4820,4820,4820,4820,0
20231023,165900,39695590,4820,4820,4820,4820,0
20231023,165800,39695590,4820,4820,4820,4820,0
20231023,165700,39695590,4820,4820,4820,4820,0
20231023,165600,39695590,4820,4820,4820,4820,0
20231023,165500,39695590,4820,4820,4820,4820,0
20231023,165400,39695590,4820,4820,4820,4820,181
20231023,165300,39695590,4820,4820,4820,4820,0
20231023,165200,39695590,4820,4820,4820,4820,0
20231023,165100,39695590,4820,4820,4820,4820,0
20231023,165000,39695590,4820,4820,4820,4820,0
20231023,164900,39695590,4820,4820,4820,4820,0
20231023,164800,39695590,4820,4820,4820,4820,0
20231023,164700,39695590,4820,4820,4820,4820,0
20231023,164600,39695590,4820,4820,4820,4820,0
20231023,164500,39695590,4820,4820,4820,4820,0
20231023,164400,39695590,4820,4820,4820,4820,0
20231023,164300,39695590,4820,4820,4820,4820,0
20231023,164200,39695590,4820,4820,4820,4820,0
20231023,164100,39695590,4820,4820,4820,4820,0
20231023,164000,39695590,4820,4820,4820,4820,0
20231023,163900,39695590,4820,4820,4820,4820,0
20231023,163800,39695590,4820,4820,4820,4820,0
20231023,163700,39695590,4820,4820,4820,4820,0
20231023,163600,39695590,4820,4820,4820,4820,0
20231023,163500,39695590,4820,4820,4820,4820,0
20231023,163400,39695590,4820,4820,4820,4820,0
20231023,163300,39695590,4820,4820,4820,4820,0
20231023,163200,39695590,4820,4820,4820,4820,0
20231023,163100,39695590,4820,4820,4820,4820,0
20231023,163000,39695590,4820,4820,4820,4820,0
20231023,162900,39695590,4820,4820,4820,4820,0
20231023,162800,39695590,4820,4820,4820,4820,0
20231023,162700,39695590,4820,4820,4820,4820,0
20231023,162600,39695590,4820,4820,4820,4820,0
20231023,162500,39695590,4820,4820,4820,4820,0
20231023,162400,39695590,4820,4820,4820,4820,181
20231023,162300,39695590,4820,4820,4820,4820,0
20231023,162200,39695590,4820,4820,4820,4820,0
20231023,162100,39695590,4820,4820,4820,4820,0
20231023,162000,39695590,4820,4820,4820,4820,0
20231023,161900,39695590,4820,4820,4820,4820,0
20231023,161800,39695590,4820,4820,4820,4820,0
20231023,161700,39695590,4820,4820,4820,4820,0
20231023,161600,39695590,4820,4820,4820,4820,0
20231023,161500,39695590,4820,4820,4820,4820,0
20231023,161400,39695590,4820,4820,4820,4820,0
20231023,161300,39695590,4820,4820,4820,4820,0
20231023,161200,39695590,4820,4820,4820,4820,0
20231023,161100,39695590,4820,4820,4820,4820,0
20231023,161000,39695590,4820,4820,4820,4820,0
20231023,160900,39695590,4820,4820,4820,4820,0
20231023,160800,39695590,4820,4820,4820,4820,0
20231023,160700,39695590,4820,4820,4820,4820,0
20231023,160600,39695590,4820,4820,4820,4820,0
20231023,160500,39695590,4820,4820,4820,4820,0
20231023,160400,39695590,4820,4820,4820,4820,0
20231023,160300,39695590,4820,4820,4820,4820,0
20231023,160200,39695590,4820,4820,4820,4820,0
20231023,160100,39695590,4820,4820,4820,4820,0
20231023,160000,39695590,4820,4820,4820,4820,0
20231023,155900,39695590,4820,4820,4820,4820,0
20231023,155800,39695590,4820,4820,4820,4820,0
20231023,155700,39695590,4820,4820,4820,4820,0
20231023,155600,39695590,4820,4820,4820,4820,0
20231023,155500,39695590,4820,4820,4820,4820,0
20231023,155400,39695590,4820,4820,4820,4820,181
20231023,155300,39695590,4820,4820,4820,4820,0
20231023,155200,39695590,4820,4820,4820,4820,0
20231023,155100,39695590,4820,4820,4820,4820,0
20231023,155000,39695590,4820,4820,4820,4820,0
20231023,154900,39695590,4820,4820,4820,4820,0
20231023,154800,39695590,4820,4820,4820,4820,0
20231023,154700,39695590,4820,4820,4820,4820,0
20231023,154600,39695590,4820,4820,4820,4820,0
20231023,154500,39695590,4820,4820,4820,4820,0
20231023,154400,39695590,4820,4820,4820,4820,0
20231023,154300,39695590,4820,4820,4820,4820,0
20231023,154200,39695590,4820,4820,4820,4820,0
20231023,154100,39695590,4820,4820,4820,4820,0
20231023,154000,39695590,4820,4820,4820,4820,0
20231023,153900,39695590,4820,4820,4820,4820,0
20231023,153800,39695590,4820,4820,4820,4820,0
20231023,153700,39695590,4820,4820,4820,4820,0
20231023,153600,39695590,4820,4820,4820,4820,0
20231023,153500,39695590,4820,4820,4820,4820,0
20231023,153400,39695590,4820,4820,4820,4820,0
20231023,153300,39695590,4820,4820,4820,4820,0
20231023,153200,39695590,4820,4820,4820,4820,0
20231023,153100,39695590,4820,4820,4820,4820,0
20231023,153000,39695590,4820,4820,4820,4820,181
20231023,152900,38823170,4820,4820,4820,4820,0
20231023,152800,38823170,4820,4820,4820,4820,0
20231023,152700,38823170,4820,4820,4820,4820,0
20231023,152600,38823170,4820,4820,4820,4820,0
20231023,152500,38823170,4820,4820,4820,4820,0
20231023,152400,38823170,4820,4820,4820,4820,0
20231023,152300,38823170,4820,4820,4820,4820,0
20231023,152200,38823170,4820,4820,4820,4820,0
20231023,152100,38823170,4820,4820,4820,4820,0
20231023,152000,38823170,4820,4820,4820,4820,0
20231023,151900,38823170,4820,4820,4820,4820,30
20231023,151800,38678570,4820,4820,4820,4820,0
20231023,151700,38678570,4820,4820,4820,4820,0
20231023,151600,38678570,4820,4820,4820,4820,1
20231023,151500,38673750,4820,4820,4820,4820,36
20231023,151400,38500230,4830,4830,4830,4830,0
20231023,151300,38500230,4830,4830,4830,4830,0
20231023,151200,38500230,4830,4830,4830,4830,44
20231023,151100,38287710,4820,4820,4820,4820,0
20231023,151000,38287710,4820,4825,4825,4815,212
20231023,150900,37266270,4820,4820,4820,4820,0
20231023,150800,37266270,4820,4820,4820,4820,0
20231023,150700,37266270,4820,4820,4820,4820,0
20231023,150600,37266270,4820,4820,4820,4820,0
20231023,150500,37266270,4820,4820,4820,4820,0
20231023,150400,37266270,4820,4820,4820,4820,0
20231023,150300,37266270,4820,4820,4820,4820,0
20231023,150200,37266270,4820,4820,4820,4820,0
20231023,150100,37266270,4820,4820,4820,4820,0
20231023,150000,37266270,4820,4820,4820,4820,35
20231023,145900,37097570,4830,4830,4830,4830,0
20231023,145800,37097570,4830,4825,4830,4825,91
20231023,145700,36658125,4820,4825,4825,4820,100
20231023,145600,36176120,4845,4845,4845,4845,452
20231023,145500,33986180,4845,4845,4845,4845,3
20231023,145400,33971645,4845,4845,4845,4845,103
20231023,145300,33472610,4850,4850,4850,4850,0
20231023,145200,33472610,4850,4850,4850,4850,0
20231023,145100,33472610,4850,4850,4850,4850,0
20231023,145000,33472610,4850,4850,4850,4850,0
20231023,144900,33472610,4850,4850,4850,4850,0
20231023,144800,33472610,4850,4850,4850,4850,0
20231023,144700,33472610,4850,4850,4850,4850,0
20231023,144600,33472610,4850,4850,4850,4850,0
20231023,144500,33472610,4850,4850,4850,4850,0
20231023,144400,33472610,4850,4850,4850,4850,0
20231023,144300,33472610,4850,4850,4850,4850,0
20231023,144200,33472610,4850,4850,4850,4850,0
20231023,144100,33472610,4850,4850,4850,4850,0
20231023,144000,33472610,4850,4850,4850,4850,0
20231023,143900,33472610,4850,4850,4850,4850,0
20231023,143800,33472610,4850,4850,4850,4850,0
20231023,143700,33472610,4850,4850,4850,4850,0
20231023,143600,33472610,4850,4850,4850,4850,0
20231023,143500,33472610,4850,4850,4850,4850,0
20231023,143400,33472610,4850,4850,4850,4850,0
20231023,143300,33472610,4850,4845,4850,4845,468
20231023,143200,31205020,4845,4845,4845,4845,0
20231023,143100,31205020,4845,4845,4845,4845,0
20231023,143000,31205020,4845,4845,4845,4845,0
20231023,142900,31205020,4845,4845,4845,4845,0
20231023,142800,31205020,4845,4845,4845,4845,17
20231023,142700,31122655,4830,4830,4830,4830,0
20231023,142600,31122655,4830,4830,4830,4830,0
20231023,142500,31122655,4830,4830,4830,4830,0
20231023,142400,31122655,4830,4830,4830,4830,0
20231023,142300,31122655,4830,4830,4830,4830,1
20231023,142200,31117825,4835,4835,4835,4835,0
20231023,142100,31117825,4835,4835,4835,4835,0
20231023,142000,31117825,4835,4835,4835,4835,0
20231023,141900,31117825,4835,4835,4835,4835,0
20231023,141800,31117825,4835,4835,4835,4835,0
20231023,141700,31117825,4835,4835,4835,4835,1
20231023,141600,31112990,4840,4840,4840,4840,0
20231023,141500,31112990,4840,4850,4850,4840,862
20231023,141400,26933875,4850,4855,4855,4850,1168
20231023,141300,21263645,4855,4860,4860,4855,514
20231023,141200,18765675,4865,4865,4865,4865,0
20231023,141100,18765675,4865,4865,4865,4865,0
20231023,141000,18765675,4865,4865,4865,4865,0
20231023,140900,18765675,4865,4865,4865,4865,0
20231023,140800,18765675,4865,4865,4865,4865,0
20231023,140700,18765675,4865,4865,4865,4865,0
20231023,140600,18765675,4865,4865,4865,4865,0
20231023,140500,18765675,4865,4865,4865,4865,0
20231023,140400,18765675,4865,4865,4865,4865,0
20231023,140300,18765675,4865,4865,4865,4865,0
20231023,140200,18765675,4865,4865,4865,4865,0
20231023,140100,18765675,4865,4865,4865,4865,0
20231023,140000,18765675,4865,4865,4865,4865,0
20231023,135900,18765675,4865,4865,4865,4865,0
20231023,135800,18765675,4865,4865,4865,4865,0
20231023,135700,18765675,4865,4865,4865,4865,0
20231023,135600,18765675,4865,4865,4865,4865,0
20231023,135500,18765675,4865,4865,4865,4865,0
20231023,135400,18765675,4865,4865,4865,4865,0
20231023,135300,18765675,4865,4865,4865,4865,0
20231023,135200,18765675,4865,4865,4865,4865,0
20231023,135100,18765675,4865,4865,4865,4865,0
20231023,135000,18765675,4865,4865,4865,4865,0
20231023,134900,18765675,4865,4865,4865,4865,0
20231023,134800,18765675,4865,4865,4865,4865,0
20231023,134700,18765675,4865,4865,4865,4865,0
20231023,134600,18765675,4865,4865,4865,4865,0
20231023,134500,18765675,4865,4865,4865,4865,0
20231023,134400,18765675,4865,4865,4865,4865,0
20231023,134300,18765675,4865,4865,4865,4865,0
20231023,134200,18765675,4865,4865,4865,4865,0
20231023,134100,18765675,4865,4865,4865,4865,21
20231023,134000,18663510,4865,4865,4865,4865,0
20231023,133900,18663510,4865,4865,4865,4865,0
20231023,133800,18663510,4865,4865,4865,4865,0
20231023,133700,18663510,4865,4865,4865,4865,1
20231023,133600,18658645,4860,4860,4860,4860,0
20231023,133500,18658645,4860,4860,4860,4860,0
20231023,133400,18658645,4860,4860,4860,4860,0
20231023,133300,18658645,4860,4860,4860,4860,0
20231023,133200,18658645,4860,4860,4860,4860,2
20231023,133100,18648925,4860,4860,4860,4860,0
20231023,133000,18648925,4860,4860,4860,4860,31
20231023,132900,18498265,4860,4860,4860,4860,0
20231023,132800,18498265,4860,4860,4860,4860,0
20231023,132700,18498265,4860,4860,4860,4860,0
20231023,132600,18498265,4860,4860,4860,4860,0
20231023,132500,18498265,4860,4860,4860,4860,0
20231023,132400,18498265,4860,4860,4860,4860,0
20231023,132300,18498265,4860,4860,4860,4860,0
20231023,132200,18498265,4860,4860,4860,4860,0
20231023,132100,18498265,4860,4860,4860,4860,0
20231023,132000,18498265,4860,4860,4860,4860,43
20231023,131900,18289285,4860,4860,4860,4860,282
20231023,131800,16918765,4860,4860,4860,4860,74
20231023,131700,16559125,4860,4860,4860,4860,0
20231023,131600,16559125,4860,4860,4860,4860,422
20231023,131500,14508205,4870,4870,4870,4870,0
20231023,131400,14508205,4870,4870,4870,4870,0
20231023,131300,14508205,4870,4870,4870,4870,1
20231023,131200,14503335,4870,4870,4870,4870,0
20231023,131100,14503335,4870,4870,4870,4870,0
20231023,131000,14503335,4870,4870,4870,4870,0
20231023,130900,14503335,4870,4870,4870,4870,0
20231023,130800,14503335,4870,4870,4870,4870,0
20231023,130700,14503335,4870,4870,4870,4870,1
20231023,130600,14498465,4860,4860,4860,4860,0
20231023,130500,14498465,4860,4860,4860,4860,0
20231023,130400,14498465,4860,4860,4860,4860,0
20231023,130300,14498465,4860,4860,4860,4860,0
20231023,130200,14498465,4860,4860,4860,4860,103
20231023,130100,13997885,4885,4885,4885,4885,1
20231023,130000,13993000,4885,4885,4885,4885,0
20231023,125900,13993000,4885,4885,4885,4885,0
20231023,125800,13993000,4885,4885,4885,4885,0
20231023,125700,13993000,4885,4885,4885,4885,1
20231023,125600,13988115,4885,4885,4885,4885,0
20231023,125500,13988115,4885,4885,4885,4885,0
20231023,125400,13988115,4885,4885,4885,4885,0
20231023,125300,13988115,4885,4885,4885,4885,0
20231023,125200,13988115,4885,4860,4885,4860,20
20231023,125100,13890665,4860,4860,4860,4860,0
20231023,125000,13890665,4860,4860,4860,4860,0
20231023,124900,13890665,4860,4860,4860,4860,0
20231023,124800,13890665,4860,4860,4860,4860,0
20231023,124700,13890665,4860,4860,4860,4860,0
20231023,124600,13890665,4860,4860,4860,4860,8
20231023,124500,13851785,4865,4865,4865,4865,0
20231023,124400,13851785,4865,4865,4865,4865,0
20231023,124300,13851785,4865,4865,4865,4865,0
20231023,124200,13851785,4865,4865,4865,4865,0
20231023,124100,13851785,4865,4865,4865,4865,0
20231023,124000,13851785,4865,4865,4865,4865,0
20231023,123900,13851785,4865,4865,4865,4865,0
20231023,123800,13851785,4865,4865,4865,4865,0
20231023,123700,13851785,4865,4865,4865,4865,0
20231023,123600,13851785,4865,4865,4865,4865,0
20231023,123500,13851785,4865,4865,4865,4865,0
20231023,123400,13851785,4865,4865,4865,4865,0
20231023,123300,13851785,4865,4865,4865,4865,0
20231023,123200,13851785,4865,4865,4865,4865,0
20231023,123100,13851785,4865,4865,4865,4865,0
20231023,123000,13851785,4865,4865,4865,4865,1
20231023,122900,13846920,4870,4870,4870,4870,0
20231023,122800,13846920,4870,4870,4870,4870,0
20231023,122700,13846920,4870,4870,4870,4870,0
20231023,122600,13846920,4870,4870,4870,4870,0
20231023,122500,13846920,4870,4870,4870,4870,0
20231023,122400,13846920,4870,4875,4875,4870,21
20231023,122300,13744550,4875,4875,4875,4875,0
20231023,122200,13744550,4875,4875,4875,4875,0
20231023,122100,13744550,4875,4875,4875,4875,0
20231023,122000,13744550,4875,4875,4875,4875,0
20231023,121900,13744550,4875,4875,4875,4875,0
20231023,121800,13744550,4875,4875,4875,4875,0
20231023,121700,13744550,4875,4875,4875,4875,0
20231023,121600,13744550,4875,4875,4875,4875,0
20231023,121500,13744550,4875,4875,4875,4875,100
20231023,121400,13257050,4895,4895,4895,4895,0
20231023,121300,13257050,4895,4895,4895,4895,0
20231023,121200,13257050,4895,4895,4895,4895,0
20231023,121100,13257050,4895,4895,4895,4895,0
20231023,121000,13257050,4895,4895,4895,4895,0
20231023,120900,13257050,4895,4895,4895,4895,0
20231023,120800,13257050,4895,4895,4895,4895,0
20231023,120700,13257050,4895,4895,4895,4895,0
20231023,120600,13257050,4895,4895,4895,4895,0
20231023,120500,13257050,4895,4895,4895,4895,0
20231023,120400,13257050,4895,4895,4895,4895,0
20231023,120300,13257050,4895,4895,4895,4895,0
20231023,120200,13257050,4895,4895,4895,4895,0
20231023,120100,13257050,4895,4895,4895,4895,0
20231023,120000,13257050,4895,4895,4895,4895,0
20231023,115900,13257050,4895,4895,4895,4895,0
20231023,115800,13257050,4895,4895,4895,4895,1
20231023,115700,13252155,4900,4900,4900,4900,0
20231023,115600,13252155,4900,4900,4900,4900,0
20231023,115500,13252155,4900,4900,4900,4900,1
20231023,115400,13247255,4905,4905,4905,4905,0
20231023,115300,13247255,4905,4905,4905,4905,0
20231023,115200,13247255,4905,4905,4905,4905,0
20231023,115100,13247255,4905,4905,4905,4905,0
20231023,115000,13247255,4905,4905,4905,4905,0
20231023,114900,13247255,4905,4905,4905,4905,0
20231023,114800,13247255,4905,4905,4905,4905,0
20231023,114700,13247255,4905,4905,4905,4905,0
20231023,114600,13247255,4905,4905,4905,4905,0
20231023,114500,13247255,4905,4905,4905,4905,0
20231023,114400,13247255,4905,4905,4905,4905,0
20231023,114300,13247255,4905,4905,4905,4905,0
20231023,114200,13247255,4905,4905,4905,4905,0
20231023,114100,13247255,4905,4905,4905,4905,0
20231023,114000,13247255,4905,4905,4905,4905,0
20231023,113900,13247255,4905,4905,4905,4905,0
20231023,113800,13247255,4905,4905,4905,4905,0
20231023,113700,13247255,4905,4905,4905,4905,0
20231023,113600,13247255,4905,4905,4905,4905,0
20231023,113500,13247255,4905,4905,4905,4905,0
20231023,113400,13247255,4905,4905,4905,4905,0
20231023,113300,13247255,4905,4905,4905,4905,0
20231023,113200,13247255,4905,4905,4905,4905,0
20231023,113100,13247255,4905,4905,4905,4905,0
20231023,113000,13247255,4905,4905,4905,4905,0
20231023,112900,13247255,4905,4905,4905,4905,14
20231023,112800,13178585,4905,4905,4905,4905,0
20231023,112700,13178585,4905,4905,4905,4905,0
20231023,112600,13178585,4905,4905,4905,4905,0
20231023,112500,13178585,4905,4905,4905,4905,117
20231023,112400,12604700,4905,4905,4905,4905,0
20231023,112300,12604700,4905,4905,4905,4905,0
20231023,112200,12604700,4905,4905,4905,4905,0
20231023,112100,12604700,4905,4905,4905,4905,0
20231023,112000,12604700,4905,4905,4905,4905,0
20231023,111900,12604700,4905,4905,4905,4905,0
20231023,111800,12604700,4905,4905,4905,4905,0
20231023,111700,12604700,4905,4905,4905,4905,0
20231023,111600,12604700,4905,4905,4905,4905,0
20231023,111500,12604700,4905,4905,4905,4905,0
20231023,111400,12604700,4905,4905,4905,4905,0
20231023,111300,12604700,4905,4905,4905,4905,9
20231023,111200,12560555,4905,4905,4905,4905,0
20231023,111100,12560555,4905,4905,4905,4905,0
20231023,111000,12560555,4905,4905,4905,4905,0
20231023,110900,12560555,4905,4905,4905,4905,0
20231023,110800,12560555,4905,4905,4905,4905,4
20231023,110700,12540935,4905,4905,4905,4905,0
20231023,110600,12540935,4905,4905,4905,4905,0
20231023,110500,12540935,4905,4905,4905,4905,0
20231023,110400,12540935,4905,4905,4905,4905,0
20231023,110300,12540935,4905,4905,4905,4905,0
20231023,110200,12540935,4905,4905,4905,4905,0
20231023,110100,12540935,4905,4905,4905,4905,0
20231023,110000,12540935,4905,4905,4905,4905,0
20231023,105900,12540935,4905,4905,4905,4905,0
20231023,105800,12540935,4905,4905,4905,4905,0
20231023,105700,12540935,4905,4905,4905,4905,0
20231023,105600,12540935,4905,4905,4905,4905,1
20231023,105500,12536030,4905,4905,4905,4905,0
20231023,105400,12536030,4905,4905,4905,4905,0
20231023,105300,12536030,4905,4905,4905,4905,6
20231023,105200,12506600,4875,4875,4875,4875,0
20231023,105100,12506600,4875,4880,4880,4875,250
20231023,105000,11286850,4905,4900,4905,4900,3
20231023,104900,11272145,4905,4905,4905,4905,0
20231023,104800,11272145,4905,4905,4905,4905,0
20231023,104700,11272145,4905,4905,4905,4905,0
20231023,104600,11272145,4905,4905,4905,4905,0
20231023,104500,11272145,4905,4905,4905,4905,0
20231023,104400,11272145,4905,4905,4905,4905,0
20231023,104300,11272145,4905,4905,4905,4905,0
20231023,104200,11272145,4905,4905,4905,4905,100
20231023,104100,10781645,4905,4905,4905,4905,0
20231023,104000,10781645,4905,4905,4905,4905,21
20231023,103900,10678640,4865,4865,4865,4865,0
20231023,103800,10678640,4865,4870,4870,4865,90
20231023,103700,10240785,4865,4870,4870,4865,30
20231023,103600,10094830,4875,4875,4875,4875,277
20231023,103500,8744455,4905,4905,4905,4905,6
20231023,103400,8715025,4905,4905,4905,4905,170
20231023,103300,7881175,4905,4905,4905,4905,0
20231023,103200,7881175,4905,4905,4905,4905,0
20231023,103100,7881175,4905,4905,4905,4905,0
20231023,103000,7881175,4905,4905,4905,4905,0
20231023,102900,7881175,4905,4905,4905,4905,0
20231023,102800,7881175,4905,4905,4905,4905,0
20231023,102700,7881175,4905,4905,4905,4905,59
20231023,102600,7591780,4905,4905,4905,4905,0
20231023,102500,7591780,4905,4905,4905,4905,0
20231023,102400,7591780,4905,4905,4905,4905,0
20231023,102300,7591780,4905,4905,4905,4905,0
20231023,102200,7591780,4905,4905,4905,4905,0
20231023,102100,7591780,4905,4905,4905,4905,0
20231023,102000,7591780,4905,4905,4905,4905,0
20231023,101900,7591780,4905,4905,4905,4905,0
20231023,101800,7591780,4905,4905,4905,4905,0
20231023,101700,7591780,4905,4905,4905,4905,62
20231023,101600,7287670,4905,4905,4905,4905,15
20231023,101500,7214095,4915,4915,4915,4915,0
20231023,101400,7214095,4915,4915,4915,4915,0
20231023,101300,7214095,4915,4915,4915,4915,0
20231023,101200,7214095,4915,4915,4915,4915,0
20231023,101100,7214095,4915,4900,4915,4900,36
20231023,101000,7037680,4900,4900,4900,4900,44
20231023,100900,6822080,4920,4920,4920,4920,0
20231023,100800,6822080,4920,4920,4920,4920,0
20231023,100700,6822080,4920,4920,4920,4920,0
20231023,100600,6822080,4920,4920,4920,4920,0
20231023,100500,6822080,4920,4920,4920,4920,0
20231023,100400,6822080,4920,4920,4920,4920,0
20231023,100300,6822080,4920,4920,4920,4920,0
20231023,100200,6822080,4920,4900,4920,4900,23
20231023,100100,6709260,4910,4910,4910,4910,0
20231023,100000,6709260,4910,4910,4910,4910,0
20231023,095900,6709260,4910,4910,4910,4910,0
20231023,095800,6709260,4910,4910,4910,4910,0
20231023,095700,6709260,4910,4910,4910,4910,0
20231023,095600,6709260,4910,4910,4910,4910,2
20231023,095500,6699440,4910,4910,4910,4910,0
20231023,095400,6699440,4910,4910,4910,4910,31
20231023,095300,6547230,4910,4910,4910,4910,0
20231023,095200,6547230,4910,4910,4910,4910,0
20231023,095100,6547230,4910,4910,4910,4910,2
20231023,095000,6537410,4910,4910,4910,4910,0
20231023,094900,6537410,4910,4910,4910,4910,0
20231023,094800,6537410,4910,4905,4910,4905,203
20231023,094700,5541235,4905,4905,4905,4905,0
20231023,094600,5541235,4905,4905,4905,4905,2
20231023,094500,5531425,4905,4905,4905,4905,2
20231023,094400,5521615,4905,4905,4905,4905,0
20231023,094300,5521615,4905,4905,4905,4905,1
20231023,094200,5516710,4905,4905,4905,4905,0
20231023,094100,5516710,4905,4905,4905,4905,1
20231023,094000,5511805,4895,4895,4895,4895,0
20231023,093900,5511805,4895,4895,4895,4895,0
20231023,093800,5511805,4895,4895,4895,4895,0
20231023,093700,5511805,4895,4895,4895,4895,0
20231023,093600,5511805,4895,4895,4895,4895,0
20231023,093500,5511805,4895,4895,4895,4895,0
20231023,093400,5511805,4895,4895,4895,4895,0
20231023,093300,5511805,4895,4895,4895,4895,0
20231023,093200,5511805,4895,4895,4895,4895,0
20231023,093100,5511805,4895,4895,4895,4895,0
20231023,093000,5511805,4895,4895,4895,4895,0
20231023,092900,5511805,4895,4895,4895,4895,0
20231023,092800,5511805,4895,4895,4895,4895,0
20231023,092700,5511805,4895,4895,4895,4895,0
20231023,092600,5511805,4895,4895,4895,4895,0
20231023,092500,5511805,4895,4895,4895,4895,0
20231023,092400,5511805,4895,4895,4895,4895,0
20231023,092300,5511805,4895,4895,4895,4895,88
20231023,092200,5081045,4895,4890,4895,4890,12
20231023,092100,5022360,4895,4895,4895,4895,0
20231023,092000,5022360,4895,4895,4895,4895,0
20231023,091900,5022360,4895,4895,4895,4895,0
20231023,091800,5022360,4895,4895,4895,4895,0
20231023,091700,5022360,4895,4895,4895,4895,0
20231023,091600,5022360,4895,4895,4895,4895,30
20231023,091500,4875510,4895,4895,4895,4895,13
20231023,091400,4811875,4895,4895,4895,4895,0
20231023,091300,4811875,4895,4895,4895,4895,0
20231023,091200,4811875,4895,4895,4895,4895,0
20231023,091100,4811875,4895,4895,4895,4895,87
20231023,091000,4386010,4895,4895,4895,4895,0
20231023,090900,4386010,4895,4895,4895,4895,0
20231023,090800,4386010,4895,4895,4895,4895,0
20231023,090700,4386010,4895,4870,4895,4870,500
20231023,090600,1941135,4865,4865,4865,4865,0
20231023,090500,1941135,4865,4865,4865,4865,15
20231023,090400,1868160,4865,4865,4865,4865,0
20231023,090300,1868160,4865,4865,4865,4865,85
20231023,090200,1454635,4865,4865,4865,4865,0
20231023,090100,1454635,4865,4865,4865,4865,0
20231023,090000,1454635,4865,4865,4865,4865,299