KissMeData/127120/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,195800,43920485,3665,3665,3665,3665,100
20231023,195700,43920485,3665,3665,3665,3665,0
20231023,195600,43920485,3665,3665,3665,3665,0
20231023,195500,43920485,3665,3665,3665,3665,0
20231023,195400,43920485,3665,3665,3665,3665,0
20231023,195300,43920485,3665,3665,3665,3665,0
20231023,195200,43920485,3665,3665,3665,3665,0
20231023,195100,43920485,3665,3665,3665,3665,0
20231023,195000,43920485,3665,3665,3665,3665,0
20231023,194900,43920485,3665,3665,3665,3665,0
20231023,194800,43920485,3665,3665,3665,3665,0
20231023,194700,43920485,3665,3665,3665,3665,0
20231023,194600,43920485,3665,3665,3665,3665,0
20231023,194500,43920485,3665,3665,3665,3665,0
20231023,194400,43920485,3665,3665,3665,3665,0
20231023,194300,43920485,3665,3665,3665,3665,0
20231023,194200,43920485,3665,3665,3665,3665,0
20231023,194100,43920485,3665,3665,3665,3665,0
20231023,194000,43920485,3665,3665,3665,3665,0
20231023,193900,43920485,3665,3665,3665,3665,0
20231023,193800,43920485,3665,3665,3665,3665,0
20231023,193700,43920485,3665,3665,3665,3665,0
20231023,193600,43920485,3665,3665,3665,3665,0
20231023,193500,43920485,3665,3665,3665,3665,0
20231023,193400,43920485,3665,3665,3665,3665,0
20231023,193300,43920485,3665,3665,3665,3665,0
20231023,193200,43920485,3665,3665,3665,3665,0
20231023,193100,43920485,3665,3665,3665,3665,0
20231023,193000,43920485,3665,3665,3665,3665,0
20231023,192900,43920485,3665,3665,3665,3665,0
20231023,192800,43920485,3665,3665,3665,3665,100
20231023,192700,43920485,3665,3665,3665,3665,0
20231023,192600,43920485,3665,3665,3665,3665,0
20231023,192500,43920485,3665,3665,3665,3665,0
20231023,192400,43920485,3665,3665,3665,3665,0
20231023,192300,43920485,3665,3665,3665,3665,0
20231023,192200,43920485,3665,3665,3665,3665,0
20231023,192100,43920485,3665,3665,3665,3665,0
20231023,192000,43920485,3665,3665,3665,3665,0
20231023,191900,43920485,3665,3665,3665,3665,0
20231023,191800,43920485,3665,3665,3665,3665,0
20231023,191700,43920485,3665,3665,3665,3665,0
20231023,191600,43920485,3665,3665,3665,3665,0
20231023,191500,43920485,3665,3665,3665,3665,0
20231023,191400,43920485,3665,3665,3665,3665,0
20231023,191300,43920485,3665,3665,3665,3665,0
20231023,191200,43920485,3665,3665,3665,3665,0
20231023,191100,43920485,3665,3665,3665,3665,0
20231023,191000,43920485,3665,3665,3665,3665,0
20231023,190900,43920485,3665,3665,3665,3665,0
20231023,190800,43920485,3665,3665,3665,3665,0
20231023,190700,43920485,3665,3665,3665,3665,0
20231023,190600,43920485,3665,3665,3665,3665,0
20231023,190500,43920485,3665,3665,3665,3665,0
20231023,190400,43920485,3665,3665,3665,3665,0
20231023,190300,43920485,3665,3665,3665,3665,0
20231023,190200,43920485,3665,3665,3665,3665,0
20231023,190100,43920485,3665,3665,3665,3665,0
20231023,190000,43920485,3665,3665,3665,3665,0
20231023,185900,43920485,3665,3665,3665,3665,0
20231023,185800,43920485,3665,3665,3665,3665,100
20231023,185700,43920485,3665,3665,3665,3665,0
20231023,185600,43920485,3665,3665,3665,3665,0
20231023,185500,43920485,3665,3665,3665,3665,0
20231023,185400,43920485,3665,3665,3665,3665,0
20231023,185300,43920485,3665,3665,3665,3665,0
20231023,185200,43920485,3665,3665,3665,3665,0
20231023,185100,43920485,3665,3665,3665,3665,0
20231023,185000,43920485,3665,3665,3665,3665,0
20231023,184900,43920485,3665,3665,3665,3665,0
20231023,184800,43920485,3665,3665,3665,3665,0
20231023,184700,43920485,3665,3665,3665,3665,0
20231023,184600,43920485,3665,3665,3665,3665,0
20231023,184500,43920485,3665,3665,3665,3665,0
20231023,184400,43920485,3665,3665,3665,3665,0
20231023,184300,43920485,3665,3665,3665,3665,0
20231023,184200,43920485,3665,3665,3665,3665,0
20231023,184100,43920485,3665,3665,3665,3665,0
20231023,184000,43920485,3665,3665,3665,3665,0
20231023,183900,43920485,3665,3665,3665,3665,0
20231023,183800,43920485,3665,3665,3665,3665,0
20231023,183700,43920485,3665,3665,3665,3665,0
20231023,183600,43920485,3665,3665,3665,3665,0
20231023,183500,43920485,3665,3665,3665,3665,0
20231023,183400,43920485,3665,3665,3665,3665,0
20231023,183300,43920485,3665,3665,3665,3665,0
20231023,183200,43920485,3665,3665,3665,3665,0
20231023,183100,43920485,3665,3665,3665,3665,0
20231023,183000,43920485,3665,3665,3665,3665,0
20231023,182900,43920485,3665,3665,3665,3665,0
20231023,182800,43920485,3665,3665,3665,3665,100
20231023,182700,43920485,3665,3665,3665,3665,0
20231023,182600,43920485,3665,3665,3665,3665,0
20231023,182500,43920485,3665,3665,3665,3665,0
20231023,182400,43920485,3665,3665,3665,3665,0
20231023,182300,43920485,3665,3665,3665,3665,0
20231023,182200,43920485,3665,3665,3665,3665,0
20231023,182100,43920485,3665,3665,3665,3665,0
20231023,182000,43920485,3665,3665,3665,3665,0
20231023,181900,43920485,3665,3665,3665,3665,0
20231023,181800,43920485,3665,3665,3665,3665,0
20231023,181700,43920485,3665,3665,3665,3665,0
20231023,181600,43920485,3665,3665,3665,3665,0
20231023,181500,43920485,3665,3665,3665,3665,0
20231023,181400,43920485,3665,3665,3665,3665,0
20231023,181300,43920485,3665,3665,3665,3665,0
20231023,181200,43920485,3665,3665,3665,3665,0
20231023,181100,43920485,3665,3665,3665,3665,0
20231023,181000,43920485,3665,3665,3665,3665,0
20231023,180900,43920485,3665,3665,3665,3665,0
20231023,180800,43920485,3665,3665,3665,3665,0
20231023,180700,43920485,3665,3665,3665,3665,0
20231023,180600,43920485,3665,3665,3665,3665,0
20231023,180500,43920485,3665,3665,3665,3665,0
20231023,180400,43920485,3665,3665,3665,3665,0
20231023,180300,43920485,3665,3665,3665,3665,0
20231023,180200,43920485,3665,3665,3665,3665,0
20231023,180100,43920485,3665,3665,3665,3665,0
20231023,180000,43920485,3665,3665,3665,3665,0
20231023,175900,43920485,3665,3665,3665,3665,0
20231023,175800,43920485,3665,3665,3665,3665,100
20231023,175700,43920485,3665,3665,3665,3665,0
20231023,175600,43920485,3665,3665,3665,3665,0
20231023,175500,43920485,3665,3665,3665,3665,0
20231023,175400,43920485,3665,3665,3665,3665,0
20231023,175300,43920485,3665,3665,3665,3665,0
20231023,175200,43920485,3665,3665,3665,3665,0
20231023,175100,43920485,3665,3665,3665,3665,0
20231023,175000,43920485,3665,3665,3665,3665,0
20231023,174900,43920485,3665,3665,3665,3665,0
20231023,174800,43920485,3665,3665,3665,3665,0
20231023,174700,43920485,3665,3665,3665,3665,0
20231023,174600,43920485,3665,3665,3665,3665,0
20231023,174500,43920485,3665,3665,3665,3665,0
20231023,174400,43920485,3665,3665,3665,3665,0
20231023,174300,43920485,3665,3665,3665,3665,0
20231023,174200,43920485,3665,3665,3665,3665,0
20231023,174100,43920485,3665,3665,3665,3665,0
20231023,174000,43920485,3665,3665,3665,3665,0
20231023,173900,43920485,3665,3665,3665,3665,0
20231023,173800,43920485,3665,3665,3665,3665,0
20231023,173700,43920485,3665,3665,3665,3665,0
20231023,173600,43920485,3665,3665,3665,3665,0
20231023,173500,43920485,3665,3665,3665,3665,0
20231023,173400,43920485,3665,3665,3665,3665,0
20231023,173300,43920485,3665,3665,3665,3665,0
20231023,173200,43920485,3665,3665,3665,3665,0
20231023,173100,43920485,3665,3665,3665,3665,0
20231023,173000,43920485,3665,3665,3665,3665,0
20231023,172900,43920485,3665,3665,3665,3665,0
20231023,172800,43920485,3665,3665,3665,3665,100
20231023,172700,43920485,3665,3665,3665,3665,0
20231023,172600,43920485,3665,3665,3665,3665,0
20231023,172500,43920485,3665,3665,3665,3665,0
20231023,172400,43920485,3665,3665,3665,3665,0
20231023,172300,43920485,3665,3665,3665,3665,0
20231023,172200,43920485,3665,3665,3665,3665,0
20231023,172100,43920485,3665,3665,3665,3665,0
20231023,172000,43920485,3665,3665,3665,3665,0
20231023,171900,43920485,3665,3665,3665,3665,0
20231023,171800,43920485,3665,3665,3665,3665,0
20231023,171700,43920485,3665,3665,3665,3665,0
20231023,171600,43920485,3665,3665,3665,3665,0
20231023,171500,43920485,3665,3665,3665,3665,0
20231023,171400,43920485,3665,3665,3665,3665,0
20231023,171300,43920485,3665,3665,3665,3665,0
20231023,171200,43920485,3665,3665,3665,3665,0
20231023,171100,43920485,3665,3665,3665,3665,0
20231023,171000,43920485,3665,3665,3665,3665,0
20231023,170900,43920485,3665,3665,3665,3665,0
20231023,170800,43920485,3665,3665,3665,3665,0
20231023,170700,43920485,3665,3665,3665,3665,0
20231023,170600,43920485,3665,3665,3665,3665,0
20231023,170500,43920485,3665,3665,3665,3665,0
20231023,170400,43920485,3665,3665,3665,3665,0
20231023,170300,43920485,3665,3665,3665,3665,0
20231023,170200,43920485,3665,3665,3665,3665,0
20231023,170100,43920485,3665,3665,3665,3665,0
20231023,170000,43920485,3665,3665,3665,3665,0
20231023,165900,43920485,3665,3665,3665,3665,0
20231023,165800,43920485,3665,3665,3665,3665,100
20231023,165700,43920485,3665,3665,3665,3665,0
20231023,165600,43920485,3665,3665,3665,3665,0
20231023,165500,43920485,3665,3665,3665,3665,0
20231023,165400,43920485,3665,3665,3665,3665,0
20231023,165300,43920485,3665,3665,3665,3665,0
20231023,165200,43920485,3665,3665,3665,3665,0
20231023,165100,43920485,3665,3665,3665,3665,0
20231023,165000,43920485,3665,3665,3665,3665,0
20231023,164900,43920485,3665,3665,3665,3665,0
20231023,164800,43920485,3665,3665,3665,3665,0
20231023,164700,43920485,3665,3665,3665,3665,0
20231023,164600,43920485,3665,3665,3665,3665,0
20231023,164500,43920485,3665,3665,3665,3665,0
20231023,164400,43920485,3665,3665,3665,3665,0
20231023,164300,43920485,3665,3665,3665,3665,0
20231023,164200,43920485,3665,3665,3665,3665,0
20231023,164100,43920485,3665,3665,3665,3665,0
20231023,164000,43920485,3665,3665,3665,3665,0
20231023,163900,43920485,3665,3665,3665,3665,0
20231023,163800,43920485,3665,3665,3665,3665,0
20231023,163700,43920485,3665,3665,3665,3665,0
20231023,163600,43920485,3665,3665,3665,3665,0
20231023,163500,43920485,3665,3665,3665,3665,0
20231023,163400,43920485,3665,3665,3665,3665,0
20231023,163300,43920485,3665,3665,3665,3665,0
20231023,163200,43920485,3665,3665,3665,3665,0
20231023,163100,43920485,3665,3665,3665,3665,0
20231023,163000,43920485,3665,3665,3665,3665,0
20231023,162900,43920485,3665,3665,3665,3665,0
20231023,162800,43920485,3665,3665,3665,3665,100
20231023,162700,43920485,3665,3665,3665,3665,0
20231023,162600,43920485,3665,3665,3665,3665,0
20231023,162500,43920485,3665,3665,3665,3665,0
20231023,162400,43920485,3665,3665,3665,3665,0
20231023,162300,43920485,3665,3665,3665,3665,0
20231023,162200,43920485,3665,3665,3665,3665,0
20231023,162100,43920485,3665,3665,3665,3665,0
20231023,162000,43920485,3665,3665,3665,3665,0
20231023,161900,43920485,3665,3665,3665,3665,0
20231023,161800,43920485,3665,3665,3665,3665,0
20231023,161700,43920485,3665,3665,3665,3665,0
20231023,161600,43920485,3665,3665,3665,3665,0
20231023,161500,43920485,3665,3665,3665,3665,0
20231023,161400,43920485,3665,3665,3665,3665,0
20231023,161300,43920485,3665,3665,3665,3665,0
20231023,161200,43920485,3665,3665,3665,3665,0
20231023,161100,43920485,3665,3665,3665,3665,0
20231023,161000,43920485,3665,3665,3665,3665,0
20231023,160900,43920485,3665,3665,3665,3665,0
20231023,160800,43920485,3665,3665,3665,3665,0
20231023,160700,43920485,3665,3665,3665,3665,0
20231023,160600,43920485,3665,3665,3665,3665,0
20231023,160500,43920485,3665,3665,3665,3665,0
20231023,160400,43920485,3665,3665,3665,3665,0
20231023,160300,43920485,3665,3665,3665,3665,0
20231023,160200,43920485,3665,3665,3665,3665,0
20231023,160100,43920485,3665,3665,3665,3665,0
20231023,160000,43920485,3665,3665,3665,3665,0
20231023,155900,43920485,3665,3665,3665,3665,0
20231023,155800,43920485,3665,3665,3665,3665,100
20231023,155700,43920485,3665,3665,3665,3665,0
20231023,155600,43920485,3665,3665,3665,3665,0
20231023,155500,43920485,3665,3665,3665,3665,0
20231023,155400,43920485,3665,3665,3665,3665,0
20231023,155300,43920485,3665,3665,3665,3665,0
20231023,155200,43920485,3665,3665,3665,3665,0
20231023,155100,43920485,3665,3665,3665,3665,0
20231023,155000,43920485,3665,3665,3665,3665,0
20231023,154900,43920485,3665,3665,3665,3665,0
20231023,154800,43920485,3665,3665,3665,3665,0
20231023,154700,43920485,3665,3665,3665,3665,0
20231023,154600,43920485,3665,3665,3665,3665,0
20231023,154500,43920485,3665,3665,3665,3665,0
20231023,154400,43920485,3665,3665,3665,3665,0
20231023,154300,43920485,3665,3665,3665,3665,0
20231023,154200,43920485,3665,3665,3665,3665,0
20231023,154100,43920485,3665,3665,3665,3665,0
20231023,154000,43920485,3665,3665,3665,3665,0
20231023,153900,43920485,3665,3665,3665,3665,0
20231023,153800,43920485,3665,3665,3665,3665,0
20231023,153700,43920485,3665,3665,3665,3665,0
20231023,153600,43920485,3665,3665,3665,3665,0
20231023,153500,43920485,3665,3665,3665,3665,0
20231023,153400,43920485,3665,3665,3665,3665,0
20231023,153300,43920485,3665,3665,3665,3665,0
20231023,153200,43920485,3665,3665,3665,3665,0
20231023,153100,43920485,3665,3665,3665,3665,0
20231023,153000,43920485,3665,3665,3665,3665,100
20231023,152900,43553985,3665,3665,3665,3665,0
20231023,152800,43553985,3665,3665,3665,3665,0
20231023,152700,43553985,3665,3665,3665,3665,0
20231023,152600,43553985,3665,3665,3665,3665,0
20231023,152500,43553985,3665,3665,3665,3665,0
20231023,152400,43553985,3665,3665,3665,3665,0
20231023,152300,43553985,3665,3665,3665,3665,0
20231023,152200,43553985,3665,3665,3665,3665,0
20231023,152100,43553985,3665,3665,3665,3665,0
20231023,152000,43553985,3665,3665,3665,3665,0
20231023,151900,43553985,3665,3665,3665,3665,56
20231023,151800,43348745,3650,3650,3650,3650,0
20231023,151700,43348745,3650,3650,3650,3650,20
20231023,151600,43275745,3665,3665,3665,3665,0
20231023,151500,43275745,3665,3665,3665,3665,0
20231023,151400,43275745,3665,3665,3665,3665,0
20231023,151300,43275745,3665,3650,3665,3650,200
20231023,151200,42543905,3665,3665,3665,3665,0
20231023,151100,42543905,3665,3665,3665,3665,0
20231023,151000,42543905,3665,3665,3665,3665,0
20231023,150900,42543905,3665,3665,3665,3665,20
20231023,150800,42470605,3670,3670,3670,3670,14
20231023,150700,42419225,3545,3545,3545,3545,68
20231023,150600,42178165,3545,3535,3545,3535,272
20231023,150500,41216395,3535,3535,3535,3535,0
20231023,150400,41216395,3535,3535,3535,3535,0
20231023,150300,41216395,3535,3535,3535,3535,0
20231023,150200,41216395,3535,3535,3535,3535,11
20231023,150100,41177510,3535,3535,3535,3535,50
20231023,150000,41000760,3530,3530,3530,3530,34
20231023,145900,40880740,3530,3530,3530,3530,0
20231023,145800,40880740,3530,3530,3530,3530,1
20231023,145700,40877210,3530,3530,3530,3530,0
20231023,145600,40877210,3530,3535,3535,3530,420
20231023,145500,39394510,3545,3545,3545,3545,0
20231023,145400,39394510,3545,3545,3545,3545,0
20231023,145300,39394510,3545,3545,3545,3545,0
20231023,145200,39394510,3545,3545,3545,3545,0
20231023,145100,39394510,3545,3545,3545,3545,0
20231023,145000,39394510,3545,3545,3545,3545,0
20231023,144900,39394510,3545,3545,3545,3545,0
20231023,144800,39394510,3545,3545,3545,3545,0
20231023,144700,39394510,3545,3545,3545,3545,0
20231023,144600,39394510,3545,3545,3545,3545,0
20231023,144500,39394510,3545,3545,3545,3545,0
20231023,144400,39394510,3545,3545,3545,3545,0
20231023,144300,39394510,3545,3545,3545,3545,0
20231023,144200,39394510,3545,3545,3545,3545,0
20231023,144100,39394510,3545,3545,3545,3545,0
20231023,144000,39394510,3545,3545,3545,3545,0
20231023,143900,39394510,3545,3545,3545,3545,0
20231023,143800,39394510,3545,3545,3545,3545,0
20231023,143700,39394510,3545,3545,3545,3545,0
20231023,143600,39394510,3545,3545,3545,3545,230
20231023,143500,38579160,3555,3555,3555,3555,0
20231023,143400,38579160,3555,3555,3555,3555,0
20231023,143300,38579160,3555,3555,3555,3555,0
20231023,143200,38579160,3555,3555,3555,3555,0
20231023,143100,38579160,3555,3555,3555,3555,0
20231023,143000,38579160,3555,3555,3555,3555,0
20231023,142900,38579160,3555,3555,3555,3555,0
20231023,142800,38579160,3555,3555,3555,3555,0
20231023,142700,38579160,3555,3555,3555,3555,0
20231023,142600,38579160,3555,3555,3555,3555,0
20231023,142500,38579160,3555,3555,3555,3555,0
20231023,142400,38579160,3555,3555,3555,3555,0
20231023,142300,38579160,3555,3555,3555,3555,0
20231023,142200,38579160,3555,3555,3555,3555,0
20231023,142100,38579160,3555,3555,3555,3555,0
20231023,142000,38579160,3555,3555,3555,3555,0
20231023,141900,38579160,3555,3555,3555,3555,0
20231023,141800,38579160,3555,3555,3555,3555,0
20231023,141700,38579160,3555,3555,3555,3555,0
20231023,141600,38579160,3555,3555,3555,3555,0
20231023,141500,38579160,3555,3555,3555,3555,0
20231023,141400,38579160,3555,3555,3555,3555,0
20231023,141300,38579160,3555,3555,3555,3555,0
20231023,141200,38579160,3555,3555,3555,3555,0
20231023,141100,38579160,3555,3555,3555,3555,0
20231023,141000,38579160,3555,3555,3555,3555,0
20231023,140900,38579160,3555,3555,3555,3555,20
20231023,140800,38508060,3555,3555,3555,3555,20
20231023,140700,38436960,3540,3540,3540,3540,0
20231023,140600,38436960,3540,3545,3545,3540,42
20231023,140500,38288170,3555,3555,3555,3555,0
20231023,140400,38288170,3555,3555,3555,3555,0
20231023,140300,38288170,3555,3555,3555,3555,0
20231023,140200,38288170,3555,3555,3555,3555,0
20231023,140100,38288170,3555,3555,3555,3555,0
20231023,140000,38288170,3555,3555,3555,3555,0
20231023,135900,38288170,3555,3555,3555,3555,0
20231023,135800,38288170,3555,3555,3555,3555,0
20231023,135700,38288170,3555,3555,3555,3555,0
20231023,135600,38288170,3555,3555,3555,3555,0
20231023,135500,38288170,3555,3555,3555,3555,0
20231023,135400,38288170,3555,3555,3555,3550,43
20231023,135300,38135320,3550,3555,3555,3550,62
20231023,135200,37915020,3530,3530,3530,3530,0
20231023,135100,37915020,3530,3530,3530,3530,0
20231023,135000,37915020,3530,3530,3530,3530,0
20231023,134900,37915020,3530,3530,3530,3530,0
20231023,134800,37915020,3530,3530,3530,3530,0
20231023,134700,37915020,3530,3530,3530,3530,0
20231023,134600,37915020,3530,3530,3530,3530,0
20231023,134500,37915020,3530,3535,3535,3530,943
20231023,134400,34585815,3550,3550,3550,3550,0
20231023,134300,34585815,3550,3550,3550,3550,0
20231023,134200,34585815,3550,3550,3550,3550,0
20231023,134100,34585815,3550,3550,3550,3550,0
20231023,134000,34585815,3550,3550,3550,3550,0
20231023,133900,34585815,3550,3550,3550,3550,3
20231023,133800,34575165,3550,3550,3550,3550,0
20231023,133700,34575165,3550,3550,3550,3550,4
20231023,133600,34560965,3550,3550,3550,3550,0
20231023,133500,34560965,3550,3550,3550,3550,0
20231023,133400,34560965,3550,3550,3550,3550,0
20231023,133300,34560965,3550,3550,3550,3550,0
20231023,133200,34560965,3550,3550,3550,3550,0
20231023,133100,34560965,3550,3550,3550,3550,0
20231023,133000,34560965,3550,3550,3550,3550,0
20231023,132900,34560965,3550,3550,3550,3550,0
20231023,132800,34560965,3550,3550,3550,3550,0
20231023,132700,34560965,3550,3550,3550,3550,0
20231023,132600,34560965,3550,3550,3550,3550,0
20231023,132500,34560965,3550,3550,3550,3550,0
20231023,132400,34560965,3550,3550,3550,3550,0
20231023,132300,34560965,3550,3550,3550,3550,0
20231023,132200,34560965,3550,3550,3550,3550,0
20231023,132100,34560965,3550,3550,3550,3550,0
20231023,132000,34560965,3550,3550,3550,3550,0
20231023,131900,34560965,3550,3550,3550,3550,0
20231023,131800,34560965,3550,3550,3550,3550,0
20231023,131700,34560965,3550,3550,3550,3550,0
20231023,131600,34560965,3550,3550,3550,3550,0
20231023,131500,34560965,3550,3550,3550,3550,0
20231023,131400,34560965,3550,3550,3550,3550,0
20231023,131300,34560965,3550,3550,3550,3550,168
20231023,131200,33964565,3550,3535,3550,3530,339
20231023,131100,32761340,3535,3535,3535,3535,0
20231023,131000,32761340,3535,3535,3535,3535,5
20231023,130900,32743665,3535,3535,3535,3535,2
20231023,130800,32736595,3535,3535,3535,3535,2
20231023,130700,32729525,3535,3535,3540,3535,61
20231023,130600,32513885,3535,3535,3535,3535,0
20231023,130500,32513885,3535,3535,3535,3535,0
20231023,130400,32513885,3535,3535,3535,3535,0
20231023,130300,32513885,3535,3535,3535,3535,0
20231023,130200,32513885,3535,3535,3535,3535,0
20231023,130100,32513885,3535,3535,3535,3535,0
20231023,130000,32513885,3535,3535,3535,3535,0
20231023,125900,32513885,3535,3535,3535,3535,1
20231023,125800,32510350,3535,3535,3535,3535,0
20231023,125700,32510350,3535,3535,3535,3535,0
20231023,125600,32510350,3535,3535,3535,3535,0
20231023,125500,32510350,3535,3535,3535,3535,25
20231023,125400,32421975,3535,3535,3535,3535,12
20231023,125300,32379555,3535,3535,3535,3535,0
20231023,125200,32379555,3535,3535,3535,3535,0
20231023,125100,32379555,3535,3535,3535,3535,0
20231023,125000,32379555,3535,3535,3535,3535,0
20231023,124900,32379555,3535,3535,3535,3535,0
20231023,124800,32379555,3535,3535,3535,3535,0
20231023,124700,32379555,3535,3535,3535,3535,0
20231023,124600,32379555,3535,3535,3535,3535,0
20231023,124500,32379555,3535,3535,3535,3535,0
20231023,124400,32379555,3535,3535,3535,3535,0
20231023,124300,32379555,3535,3535,3535,3535,0
20231023,124200,32379555,3535,3550,3550,3535,65
20231023,124100,32148880,3550,3550,3550,3550,3
20231023,124000,32138230,3530,3530,3530,3530,0
20231023,123900,32138230,3530,3530,3530,3530,0
20231023,123800,32138230,3530,3530,3530,3530,0
20231023,123700,32138230,3530,3530,3530,3530,0
20231023,123600,32138230,3530,3530,3530,3530,0
20231023,123500,32138230,3530,3530,3530,3530,0
20231023,123400,32138230,3530,3530,3530,3530,0
20231023,123300,32138230,3530,3530,3530,3530,0
20231023,123200,32138230,3530,3530,3530,3530,0
20231023,123100,32138230,3530,3530,3530,3530,0
20231023,123000,32138230,3530,3530,3530,3530,0
20231023,122900,32138230,3530,3530,3530,3530,0
20231023,122800,32138230,3530,3530,3530,3530,0
20231023,122700,32138230,3530,3530,3530,3530,0
20231023,122600,32138230,3530,3530,3530,3530,0
20231023,122500,32138230,3530,3530,3530,3530,0
20231023,122400,32138230,3530,3530,3530,3530,0
20231023,122300,32138230,3530,3530,3530,3530,0
20231023,122200,32138230,3530,3530,3530,3530,0
20231023,122100,32138230,3530,3530,3530,3530,0
20231023,122000,32138230,3530,3530,3530,3530,0
20231023,121900,32138230,3530,3530,3530,3530,0
20231023,121800,32138230,3530,3530,3530,3530,0
20231023,121700,32138230,3530,3530,3530,3530,0
20231023,121600,32138230,3530,3530,3530,3530,0
20231023,121500,32138230,3530,3530,3530,3530,0
20231023,121400,32138230,3530,3530,3530,3530,0
20231023,121300,32138230,3530,3530,3530,3530,0
20231023,121200,32138230,3530,3530,3530,3530,0
20231023,121100,32138230,3530,3545,3545,3530,866
20231023,121000,29080165,3550,3555,3555,3550,2138
20231023,120900,21490255,3560,3560,3560,3560,0
20231023,120800,21490255,3560,3560,3560,3560,0
20231023,120700,21490255,3560,3560,3560,3560,0
20231023,120600,21490255,3560,3560,3560,3560,0
20231023,120500,21490255,3560,3560,3560,3560,1050
20231023,120400,17752255,3565,3570,3570,3565,373
20231023,120300,16422260,3575,3580,3580,3575,80
20231023,120200,16136230,3580,3580,3580,3580,0
20231023,120100,16136230,3580,3585,3585,3580,299
20231023,120000,15065780,3580,3580,3580,3580,0
20231023,115900,15065780,3580,3580,3580,3580,0
20231023,115800,15065780,3580,3580,3580,3580,0
20231023,115700,15065780,3580,3580,3580,3580,0
20231023,115600,15065780,3580,3580,3580,3580,0
20231023,115500,15065780,3580,3580,3580,3580,0
20231023,115400,15065780,3580,3580,3580,3580,0
20231023,115300,15065780,3580,3580,3580,3580,0
20231023,115200,15065780,3580,3580,3580,3580,0
20231023,115100,15065780,3580,3580,3580,3580,0
20231023,115000,15065780,3580,3580,3580,3580,0
20231023,114900,15065780,3580,3580,3580,3580,0
20231023,114800,15065780,3580,3580,3580,3580,0
20231023,114700,15065780,3580,3580,3580,3580,0
20231023,114600,15065780,3580,3580,3580,3580,0
20231023,114500,15065780,3580,3580,3580,3580,0
20231023,114400,15065780,3580,3580,3580,3580,0
20231023,114300,15065780,3580,3580,3580,3580,0
20231023,114200,15065780,3580,3580,3580,3580,0
20231023,114100,15065780,3580,3580,3580,3580,0
20231023,114000,15065780,3580,3580,3580,3580,0
20231023,113900,15065780,3580,3580,3580,3580,0
20231023,113800,15065780,3580,3580,3580,3580,0
20231023,113700,15065780,3580,3580,3580,3580,0
20231023,113600,15065780,3580,3580,3580,3580,0
20231023,113500,15065780,3580,3580,3580,3580,0
20231023,113400,15065780,3580,3580,3580,3580,0
20231023,113300,15065780,3580,3580,3580,3580,0
20231023,113200,15065780,3580,3580,3580,3580,0
20231023,113100,15065780,3580,3580,3580,3580,0
20231023,113000,15065780,3580,3580,3580,3580,0
20231023,112900,15065780,3580,3580,3580,3580,1
20231023,112800,15062200,3635,3635,3635,3635,22
20231023,112700,14982230,3580,3580,3580,3580,0
20231023,112600,14982230,3580,3580,3580,3580,0
20231023,112500,14982230,3580,3580,3580,3580,0
20231023,112400,14982230,3580,3580,3580,3580,0
20231023,112300,14982230,3580,3580,3580,3580,0
20231023,112200,14982230,3580,3580,3580,3580,0
20231023,112100,14982230,3580,3580,3580,3580,0
20231023,112000,14982230,3580,3580,3580,3580,0
20231023,111900,14982230,3580,3580,3580,3580,0
20231023,111800,14982230,3580,3580,3580,3580,0
20231023,111700,14982230,3580,3580,3580,3580,0
20231023,111600,14982230,3580,3580,3580,3580,0
20231023,111500,14982230,3580,3580,3580,3580,0
20231023,111400,14982230,3580,3580,3580,3580,0
20231023,111300,14982230,3580,3580,3580,3580,0
20231023,111200,14982230,3580,3580,3580,3580,0
20231023,111100,14982230,3580,3580,3580,3580,0
20231023,111000,14982230,3580,3580,3580,3580,0
20231023,110900,14982230,3580,3580,3580,3580,0
20231023,110800,14982230,3580,3580,3580,3580,0
20231023,110700,14982230,3580,3580,3580,3580,0
20231023,110600,14982230,3580,3580,3580,3580,0
20231023,110500,14982230,3580,3580,3580,3580,0
20231023,110400,14982230,3580,3580,3580,3580,0
20231023,110300,14982230,3580,3580,3580,3580,0
20231023,110200,14982230,3580,3580,3580,3580,0
20231023,110100,14982230,3580,3580,3580,3580,0
20231023,110000,14982230,3580,3580,3580,3580,0
20231023,105900,14982230,3580,3580,3580,3580,0
20231023,105800,14982230,3580,3580,3580,3580,0
20231023,105700,14982230,3580,3580,3580,3580,0
20231023,105600,14982230,3580,3580,3580,3580,0
20231023,105500,14982230,3580,3580,3580,3580,0
20231023,105400,14982230,3580,3580,3580,3580,0
20231023,105300,14982230,3580,3580,3580,3580,0
20231023,105200,14982230,3580,3580,3580,3580,0
20231023,105100,14982230,3580,3580,3580,3580,1
20231023,105000,14978650,3635,3635,3635,3635,1
20231023,104900,14975015,3575,3575,3575,3575,0
20231023,104800,14975015,3575,3575,3575,3575,0
20231023,104700,14975015,3575,3575,3575,3575,0
20231023,104600,14975015,3575,3575,3575,3575,0
20231023,104500,14975015,3575,3575,3575,3575,0
20231023,104400,14975015,3575,3575,3575,3575,0
20231023,104300,14975015,3575,3575,3575,3575,0
20231023,104200,14975015,3575,3575,3575,3575,0
20231023,104100,14975015,3575,3575,3575,3575,0
20231023,104000,14975015,3575,3575,3575,3575,1
20231023,103900,14971440,3635,3635,3635,3635,0
20231023,103800,14971440,3635,3635,3635,3635,0
20231023,103700,14971440,3635,3635,3635,3635,0
20231023,103600,14971440,3635,3635,3635,3635,0
20231023,103500,14971440,3635,3635,3635,3635,0
20231023,103400,14971440,3635,3635,3635,3635,0
20231023,103300,14971440,3635,3635,3635,3635,0
20231023,103200,14971440,3635,3635,3635,3635,0
20231023,103100,14971440,3635,3635,3635,3635,0
20231023,103000,14971440,3635,3635,3635,3635,0
20231023,102900,14971440,3635,3635,3635,3635,0
20231023,102800,14971440,3635,3635,3635,3635,0
20231023,102700,14971440,3635,3635,3635,3635,0
20231023,102600,14971440,3635,3635,3635,3635,0
20231023,102500,14971440,3635,3635,3635,3635,0
20231023,102400,14971440,3635,3635,3635,3635,0
20231023,102300,14971440,3635,3635,3635,3635,0
20231023,102200,14971440,3635,3635,3635,3635,0
20231023,102100,14971440,3635,3635,3635,3635,0
20231023,102000,14971440,3635,3635,3635,3635,0
20231023,101900,14971440,3635,3635,3635,3635,0
20231023,101800,14971440,3635,3635,3635,3635,0
20231023,101700,14971440,3635,3635,3635,3635,0
20231023,101600,14971440,3635,3635,3635,3635,0
20231023,101500,14971440,3635,3635,3635,3635,0
20231023,101400,14971440,3635,3635,3635,3635,0
20231023,101300,14971440,3635,3635,3635,3635,0
20231023,101200,14971440,3635,3635,3635,3635,0
20231023,101100,14971440,3635,3635,3635,3635,1
20231023,101000,14967805,3550,3550,3550,3550,0
20231023,100900,14967805,3550,3550,3550,3550,0
20231023,100800,14967805,3550,3550,3550,3550,0
20231023,100700,14967805,3550,3550,3550,3550,0
20231023,100600,14967805,3550,3550,3550,3550,0
20231023,100500,14967805,3550,3550,3550,3550,0
20231023,100400,14967805,3550,3550,3550,3550,0
20231023,100300,14967805,3550,3550,3550,3550,0
20231023,100200,14967805,3550,3550,3550,3550,0
20231023,100100,14967805,3550,3550,3550,3550,0
20231023,100000,14967805,3550,3550,3550,3550,0
20231023,095900,14967805,3550,3550,3550,3550,0
20231023,095800,14967805,3550,3550,3550,3550,0
20231023,095700,14967805,3550,3550,3550,3550,0
20231023,095600,14967805,3550,3550,3550,3550,0
20231023,095500,14967805,3550,3550,3550,3550,0
20231023,095400,14967805,3550,3550,3550,3550,0
20231023,095300,14967805,3550,3550,3550,3550,0
20231023,095200,14967805,3550,3550,3550,3550,0
20231023,095100,14967805,3550,3550,3550,3550,0
20231023,095000,14967805,3550,3550,3550,3550,0
20231023,094900,14967805,3550,3565,3565,3550,3200
20231023,094800,3607185,3610,3610,3610,3610,0
20231023,094700,3607185,3610,3610,3610,3610,5
20231023,094600,3589135,3610,3610,3610,3610,0
20231023,094500,3589135,3610,3610,3610,3610,0
20231023,094400,3589135,3610,3610,3610,3610,0
20231023,094300,3589135,3610,3610,3610,3610,0
20231023,094200,3589135,3610,3610,3610,3610,0
20231023,094100,3589135,3610,3610,3610,3610,0
20231023,094000,3589135,3610,3610,3610,3610,0
20231023,093900,3589135,3610,3610,3610,3610,0
20231023,093800,3589135,3610,3610,3610,3610,0
20231023,093700,3589135,3610,3610,3610,3610,0
20231023,093600,3589135,3610,3610,3610,3610,3
20231023,093500,3578305,3610,3610,3610,3610,1
20231023,093400,3574695,3555,3555,3555,3555,0
20231023,093300,3574695,3555,3555,3555,3555,0
20231023,093200,3574695,3555,3555,3555,3555,0
20231023,093100,3574695,3555,3555,3555,3555,0
20231023,093000,3574695,3555,3555,3555,3555,0
20231023,092900,3574695,3555,3555,3555,3555,0
20231023,092800,3574695,3555,3555,3555,3555,3
20231023,092700,3564030,3550,3550,3550,3550,0
20231023,092600,3564030,3550,3550,3550,3550,0
20231023,092500,3564030,3550,3550,3550,3550,0
20231023,092400,3564030,3550,3550,3550,3550,0
20231023,092300,3564030,3550,3550,3550,3550,0
20231023,092200,3564030,3550,3550,3550,3550,0
20231023,092100,3564030,3550,3550,3550,3550,0
20231023,092000,3564030,3550,3550,3550,3550,0
20231023,091900,3564030,3550,3550,3550,3550,0
20231023,091800,3564030,3550,3550,3550,3550,0
20231023,091700,3564030,3550,3550,3550,3550,0
20231023,091600,3564030,3550,3550,3550,3550,0
20231023,091500,3564030,3550,3550,3550,3550,0
20231023,091400,3564030,3550,3550,3550,3550,0
20231023,091300,3564030,3550,3550,3550,3550,0
20231023,091200,3564030,3550,3550,3550,3550,0
20231023,091100,3564030,3550,3550,3550,3550,30
20231023,091000,3457530,3520,3525,3525,3520,30
20231023,090900,3351905,3505,3505,3505,3505,0
20231023,090800,3351905,3505,3505,3505,3505,0
20231023,090700,3351905,3505,3505,3505,3505,0
20231023,090600,3351905,3505,3505,3505,3505,0
20231023,090500,3351905,3505,3505,3505,3505,0
20231023,090400,3351905,3505,3505,3505,3505,0
20231023,090300,3351905,3505,3505,3505,3505,0
20231023,090200,3351905,3505,3505,3505,3505,0
20231023,090100,3351905,3505,3515,3515,3505,500
20231023,090000,1596875,3505,3520,3520,3505,455