KissMeData/144960/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,200200,200209995,4790,4790,4790,4790,227
20231023,200100,200209995,4790,4790,4790,4790,0
20231023,200000,200209995,4790,4790,4790,4790,0
20231023,195900,200209995,4790,4790,4790,4790,0
20231023,195800,200209995,4790,4790,4790,4790,0
20231023,195700,200209995,4790,4790,4790,4790,0
20231023,195600,200209995,4790,4790,4790,4790,0
20231023,195500,200209995,4790,4790,4790,4790,0
20231023,195400,200209995,4790,4790,4790,4790,0
20231023,195300,200209995,4790,4790,4790,4790,0
20231023,195200,200209995,4790,4790,4790,4790,0
20231023,195100,200209995,4790,4790,4790,4790,0
20231023,195000,200209995,4790,4790,4790,4790,0
20231023,194900,200209995,4790,4790,4790,4790,0
20231023,194800,200209995,4790,4790,4790,4790,0
20231023,194700,200209995,4790,4790,4790,4790,0
20231023,194600,200209995,4790,4790,4790,4790,0
20231023,194500,200209995,4790,4790,4790,4790,0
20231023,194400,200209995,4790,4790,4790,4790,0
20231023,194300,200209995,4790,4790,4790,4790,0
20231023,194200,200209995,4790,4790,4790,4790,0
20231023,194100,200209995,4790,4790,4790,4790,0
20231023,194000,200209995,4790,4790,4790,4790,0
20231023,193900,200209995,4790,4790,4790,4790,0
20231023,193800,200209995,4790,4790,4790,4790,0
20231023,193700,200209995,4790,4790,4790,4790,0
20231023,193600,200209995,4790,4790,4790,4790,0
20231023,193500,200209995,4790,4790,4790,4790,0
20231023,193400,200209995,4790,4790,4790,4790,0
20231023,193300,200209995,4790,4790,4790,4790,0
20231023,193200,200209995,4790,4790,4790,4790,227
20231023,193100,200209995,4790,4790,4790,4790,0
20231023,193000,200209995,4790,4790,4790,4790,0
20231023,192900,200209995,4790,4790,4790,4790,0
20231023,192800,200209995,4790,4790,4790,4790,0
20231023,192700,200209995,4790,4790,4790,4790,0
20231023,192600,200209995,4790,4790,4790,4790,0
20231023,192500,200209995,4790,4790,4790,4790,0
20231023,192400,200209995,4790,4790,4790,4790,0
20231023,192300,200209995,4790,4790,4790,4790,0
20231023,192200,200209995,4790,4790,4790,4790,0
20231023,192100,200209995,4790,4790,4790,4790,0
20231023,192000,200209995,4790,4790,4790,4790,0
20231023,191900,200209995,4790,4790,4790,4790,0
20231023,191800,200209995,4790,4790,4790,4790,0
20231023,191700,200209995,4790,4790,4790,4790,0
20231023,191600,200209995,4790,4790,4790,4790,0
20231023,191500,200209995,4790,4790,4790,4790,0
20231023,191400,200209995,4790,4790,4790,4790,0
20231023,191300,200209995,4790,4790,4790,4790,0
20231023,191200,200209995,4790,4790,4790,4790,0
20231023,191100,200209995,4790,4790,4790,4790,0
20231023,191000,200209995,4790,4790,4790,4790,0
20231023,190900,200209995,4790,4790,4790,4790,0
20231023,190800,200209995,4790,4790,4790,4790,0
20231023,190700,200209995,4790,4790,4790,4790,0
20231023,190600,200209995,4790,4790,4790,4790,0
20231023,190500,200209995,4790,4790,4790,4790,0
20231023,190400,200209995,4790,4790,4790,4790,0
20231023,190300,200209995,4790,4790,4790,4790,0
20231023,190200,200209995,4790,4790,4790,4790,227
20231023,190100,200209995,4790,4790,4790,4790,0
20231023,190000,200209995,4790,4790,4790,4790,0
20231023,185900,200209995,4790,4790,4790,4790,0
20231023,185800,200209995,4790,4790,4790,4790,0
20231023,185700,200209995,4790,4790,4790,4790,0
20231023,185600,200209995,4790,4790,4790,4790,0
20231023,185500,200209995,4790,4790,4790,4790,0
20231023,185400,200209995,4790,4790,4790,4790,0
20231023,185300,200209995,4790,4790,4790,4790,0
20231023,185200,200209995,4790,4790,4790,4790,0
20231023,185100,200209995,4790,4790,4790,4790,0
20231023,185000,200209995,4790,4790,4790,4790,0
20231023,184900,200209995,4790,4790,4790,4790,0
20231023,184800,200209995,4790,4790,4790,4790,0
20231023,184700,200209995,4790,4790,4790,4790,0
20231023,184600,200209995,4790,4790,4790,4790,0
20231023,184500,200209995,4790,4790,4790,4790,0
20231023,184400,200209995,4790,4790,4790,4790,0
20231023,184300,200209995,4790,4790,4790,4790,0
20231023,184200,200209995,4790,4790,4790,4790,0
20231023,184100,200209995,4790,4790,4790,4790,0
20231023,184000,200209995,4790,4790,4790,4790,0
20231023,183900,200209995,4790,4790,4790,4790,0
20231023,183800,200209995,4790,4790,4790,4790,0
20231023,183700,200209995,4790,4790,4790,4790,0
20231023,183600,200209995,4790,4790,4790,4790,0
20231023,183500,200209995,4790,4790,4790,4790,0
20231023,183400,200209995,4790,4790,4790,4790,0
20231023,183300,200209995,4790,4790,4790,4790,0
20231023,183200,200209995,4790,4790,4790,4790,227
20231023,183100,200209995,4790,4790,4790,4790,0
20231023,183000,200209995,4790,4790,4790,4790,0
20231023,182900,200209995,4790,4790,4790,4790,0
20231023,182800,200209995,4790,4790,4790,4790,0
20231023,182700,200209995,4790,4790,4790,4790,0
20231023,182600,200209995,4790,4790,4790,4790,0
20231023,182500,200209995,4790,4790,4790,4790,0
20231023,182400,200209995,4790,4790,4790,4790,0
20231023,182300,200209995,4790,4790,4790,4790,0
20231023,182200,200209995,4790,4790,4790,4790,0
20231023,182100,200209995,4790,4790,4790,4790,0
20231023,182000,200209995,4790,4790,4790,4790,0
20231023,181900,200209995,4790,4790,4790,4790,0
20231023,181800,200209995,4790,4790,4790,4790,0
20231023,181700,200209995,4790,4790,4790,4790,0
20231023,181600,200209995,4790,4790,4790,4790,0
20231023,181500,200209995,4790,4790,4790,4790,0
20231023,181400,200209995,4790,4790,4790,4790,0
20231023,181300,200209995,4790,4790,4790,4790,0
20231023,181200,200209995,4790,4790,4790,4790,0
20231023,181100,200209995,4790,4790,4790,4790,0
20231023,181000,200209995,4790,4790,4790,4790,0
20231023,180900,200209995,4790,4790,4790,4790,0
20231023,180800,200209995,4790,4790,4790,4790,0
20231023,180700,200209995,4790,4790,4790,4790,0
20231023,180600,200209995,4790,4790,4790,4790,0
20231023,180500,200209995,4790,4790,4790,4790,0
20231023,180400,200209995,4790,4790,4790,4790,0
20231023,180300,200209995,4790,4790,4790,4790,0
20231023,180200,200209995,4790,4790,4790,4790,227
20231023,180100,200209995,4790,4790,4790,4790,0
20231023,180000,200209995,4790,4790,4790,4790,0
20231023,175900,200209995,4790,4790,4790,4790,0
20231023,175800,200209995,4790,4790,4790,4790,0
20231023,175700,200209995,4790,4790,4790,4790,0
20231023,175600,200209995,4790,4790,4790,4790,0
20231023,175500,200209995,4790,4790,4790,4790,0
20231023,175400,200209995,4790,4790,4790,4790,0
20231023,175300,200209995,4790,4790,4790,4790,0
20231023,175200,200209995,4790,4790,4790,4790,0
20231023,175100,200209995,4790,4790,4790,4790,0
20231023,175000,200209995,4790,4790,4790,4790,0
20231023,174900,200209995,4790,4790,4790,4790,0
20231023,174800,200209995,4790,4790,4790,4790,0
20231023,174700,200209995,4790,4790,4790,4790,0
20231023,174600,200209995,4790,4790,4790,4790,0
20231023,174500,200209995,4790,4790,4790,4790,0
20231023,174400,200209995,4790,4790,4790,4790,0
20231023,174300,200209995,4790,4790,4790,4790,0
20231023,174200,200209995,4790,4790,4790,4790,0
20231023,174100,200209995,4790,4790,4790,4790,0
20231023,174000,200209995,4790,4790,4790,4790,0
20231023,173900,200209995,4790,4790,4790,4790,0
20231023,173800,200209995,4790,4790,4790,4790,0
20231023,173700,200209995,4790,4790,4790,4790,0
20231023,173600,200209995,4790,4790,4790,4790,0
20231023,173500,200209995,4790,4790,4790,4790,0
20231023,173400,200209995,4790,4790,4790,4790,0
20231023,173300,200209995,4790,4790,4790,4790,0
20231023,173200,200209995,4790,4790,4790,4790,227
20231023,173100,200209995,4790,4790,4790,4790,0
20231023,173000,200209995,4790,4790,4790,4790,0
20231023,172900,200209995,4790,4790,4790,4790,0
20231023,172800,200209995,4790,4790,4790,4790,0
20231023,172700,200209995,4790,4790,4790,4790,0
20231023,172600,200209995,4790,4790,4790,4790,0
20231023,172500,200209995,4790,4790,4790,4790,0
20231023,172400,200209995,4790,4790,4790,4790,0
20231023,172300,200209995,4790,4790,4790,4790,0
20231023,172200,200209995,4790,4790,4790,4790,0
20231023,172100,200209995,4790,4790,4790,4790,0
20231023,172000,200209995,4790,4790,4790,4790,0
20231023,171900,200209995,4790,4790,4790,4790,0
20231023,171800,200209995,4790,4790,4790,4790,0
20231023,171700,200209995,4790,4790,4790,4790,0
20231023,171600,200209995,4790,4790,4790,4790,0
20231023,171500,200209995,4790,4790,4790,4790,0
20231023,171400,200209995,4790,4790,4790,4790,0
20231023,171300,200209995,4790,4790,4790,4790,0
20231023,171200,200209995,4790,4790,4790,4790,0
20231023,171100,200209995,4790,4790,4790,4790,0
20231023,171000,200209995,4790,4790,4790,4790,0
20231023,170900,200209995,4790,4790,4790,4790,0
20231023,170800,200209995,4790,4790,4790,4790,0
20231023,170700,200209995,4790,4790,4790,4790,0
20231023,170600,200209995,4790,4790,4790,4790,0
20231023,170500,200209995,4790,4790,4790,4790,0
20231023,170400,200209995,4790,4790,4790,4790,0
20231023,170300,200209995,4790,4790,4790,4790,0
20231023,170200,200209995,4790,4790,4790,4790,227
20231023,170100,200209995,4790,4790,4790,4790,0
20231023,170000,200209995,4790,4790,4790,4790,0
20231023,165900,200209995,4790,4790,4790,4790,0
20231023,165800,200209995,4790,4790,4790,4790,0
20231023,165700,200209995,4790,4790,4790,4790,0
20231023,165600,200209995,4790,4790,4790,4790,0
20231023,165500,200209995,4790,4790,4790,4790,0
20231023,165400,200209995,4790,4790,4790,4790,0
20231023,165300,200209995,4790,4790,4790,4790,0
20231023,165200,200209995,4790,4790,4790,4790,0
20231023,165100,200209995,4790,4790,4790,4790,0
20231023,165000,200209995,4790,4790,4790,4790,0
20231023,164900,200209995,4790,4790,4790,4790,0
20231023,164800,200209995,4790,4790,4790,4790,0
20231023,164700,200209995,4790,4790,4790,4790,0
20231023,164600,200209995,4790,4790,4790,4790,0
20231023,164500,200209995,4790,4790,4790,4790,0
20231023,164400,200209995,4790,4790,4790,4790,0
20231023,164300,200209995,4790,4790,4790,4790,0
20231023,164200,200209995,4790,4790,4790,4790,0
20231023,164100,200209995,4790,4790,4790,4790,0
20231023,164000,200209995,4790,4790,4790,4790,0
20231023,163900,200209995,4790,4790,4790,4790,0
20231023,163800,200209995,4790,4790,4790,4790,0
20231023,163700,200209995,4790,4790,4790,4790,0
20231023,163600,200209995,4790,4790,4790,4790,0
20231023,163500,200209995,4790,4790,4790,4790,0
20231023,163400,200209995,4790,4790,4790,4790,0
20231023,163300,200209995,4790,4790,4790,4790,0
20231023,163200,200209995,4790,4790,4790,4790,227
20231023,163100,200209995,4790,4790,4790,4790,0
20231023,163000,200209995,4790,4790,4790,4790,0
20231023,162900,200209995,4790,4790,4790,4790,0
20231023,162800,200209995,4790,4790,4790,4790,0
20231023,162700,200209995,4790,4790,4790,4790,0
20231023,162600,200209995,4790,4790,4790,4790,0
20231023,162500,200209995,4790,4790,4790,4790,0
20231023,162400,200209995,4790,4790,4790,4790,0
20231023,162300,200209995,4790,4790,4790,4790,0
20231023,162200,200209995,4790,4790,4790,4790,0
20231023,162100,200209995,4790,4790,4790,4790,0
20231023,162000,200209995,4790,4790,4790,4790,0
20231023,161900,200209995,4790,4790,4790,4790,0
20231023,161800,200209995,4790,4790,4790,4790,0
20231023,161700,200209995,4790,4790,4790,4790,0
20231023,161600,200209995,4790,4790,4790,4790,0
20231023,161500,200209995,4790,4790,4790,4790,0
20231023,161400,200209995,4790,4790,4790,4790,0
20231023,161300,200209995,4790,4790,4790,4790,0
20231023,161200,200209995,4790,4790,4790,4790,0
20231023,161100,200209995,4790,4790,4790,4790,0
20231023,161000,200209995,4790,4790,4790,4790,0
20231023,160900,200209995,4790,4790,4790,4790,0
20231023,160800,200209995,4790,4790,4790,4790,0
20231023,160700,200209995,4790,4790,4790,4790,0
20231023,160600,200209995,4790,4790,4790,4790,0
20231023,160500,200209995,4790,4790,4790,4790,0
20231023,160400,200209995,4790,4790,4790,4790,0
20231023,160300,200209995,4790,4790,4790,4790,0
20231023,160200,200209995,4790,4790,4790,4790,227
20231023,160100,200209995,4790,4790,4790,4790,0
20231023,160000,200209995,4790,4790,4790,4790,0
20231023,155900,200209995,4790,4790,4790,4790,0
20231023,155800,200209995,4790,4790,4790,4790,0
20231023,155700,200209995,4790,4790,4790,4790,0
20231023,155600,200209995,4790,4790,4790,4790,0
20231023,155500,200209995,4790,4790,4790,4790,0
20231023,155400,200209995,4790,4790,4790,4790,0
20231023,155300,200209995,4790,4790,4790,4790,0
20231023,155200,200209995,4790,4790,4790,4790,0
20231023,155100,200209995,4790,4790,4790,4790,0
20231023,155000,200209995,4790,4790,4790,4790,0
20231023,154900,200209995,4790,4790,4790,4790,0
20231023,154800,200209995,4790,4790,4790,4790,0
20231023,154700,200209995,4790,4790,4790,4790,0
20231023,154600,200209995,4790,4790,4790,4790,0
20231023,154500,200209995,4790,4790,4790,4790,0
20231023,154400,200209995,4790,4790,4790,4790,0
20231023,154300,200209995,4790,4790,4790,4790,0
20231023,154200,200209995,4790,4790,4790,4790,0
20231023,154100,200209995,4790,4790,4790,4790,0
20231023,154000,200209995,4790,4790,4790,4790,0
20231023,153900,200209995,4790,4790,4790,4790,0
20231023,153800,200209995,4790,4790,4790,4790,0
20231023,153700,200209995,4790,4790,4790,4790,0
20231023,153600,200209995,4790,4790,4790,4790,0
20231023,153500,200209995,4790,4790,4790,4790,0
20231023,153400,200209995,4790,4790,4790,4790,0
20231023,153300,200209995,4790,4790,4790,4790,0
20231023,153200,200209995,4790,4790,4790,4790,227
20231023,153100,200209995,4790,4790,4790,4790,0
20231023,153000,200209995,4790,4790,4790,4790,227
20231023,152900,199122665,4770,4770,4770,4770,0
20231023,152800,199122665,4770,4770,4770,4770,0
20231023,152700,199122665,4770,4770,4770,4770,0
20231023,152600,199122665,4770,4770,4770,4770,0
20231023,152500,199122665,4770,4770,4770,4770,0
20231023,152400,199122665,4770,4770,4770,4770,0
20231023,152300,199122665,4770,4770,4770,4770,0
20231023,152200,199122665,4770,4770,4770,4770,0
20231023,152100,199122665,4770,4770,4770,4770,0
20231023,152000,199122665,4770,4770,4770,4770,0
20231023,151900,199122665,4770,4780,4780,4765,32
20231023,151800,198969835,4760,4760,4760,4760,93
20231023,151700,198527155,4785,4785,4785,4785,0
20231023,151600,198527155,4785,4785,4785,4785,3
20231023,151500,198512800,4780,4780,4780,4780,0
20231023,151400,198512800,4780,4780,4780,4780,0
20231023,151300,198512800,4780,4785,4785,4780,13
20231023,151200,198450635,4785,4780,4785,4780,78
20231023,151100,198077595,4780,4780,4780,4780,16
20231023,151000,198001115,4785,4785,4785,4785,1
20231023,150900,197996330,4765,4765,4765,4765,120
20231023,150800,197424530,4765,4765,4765,4765,0
20231023,150700,197424530,4765,4765,4765,4765,0
20231023,150600,197424530,4765,4765,4765,4765,0
20231023,150500,197424530,4765,4765,4765,4765,0
20231023,150400,197424530,4765,4765,4765,4765,30
20231023,150300,197281580,4785,4785,4785,4785,1
20231023,150200,197276795,4785,4785,4785,4785,0
20231023,150100,197276795,4785,4785,4785,4785,0
20231023,150000,197276795,4785,4785,4785,4785,5
20231023,145900,197252870,4760,4760,4760,4760,100
20231023,145800,196776870,4760,4760,4760,4760,8
20231023,145700,196738790,4760,4765,4765,4760,100
20231023,145600,196262640,4750,4750,4750,4750,0
20231023,145500,196262640,4750,4760,4760,4750,1000
20231023,145400,191509515,4750,4750,4750,4750,0
20231023,145300,191509515,4750,4750,4750,4750,0
20231023,145200,191509515,4750,4750,4750,4750,0
20231023,145100,191509515,4750,4750,4750,4750,0
20231023,145000,191509515,4750,4750,4750,4750,0
20231023,144900,191509515,4750,4750,4750,4750,0
20231023,144800,191509515,4750,4750,4750,4750,0
20231023,144700,191509515,4750,4750,4750,4750,0
20231023,144600,191509515,4750,4750,4750,4750,0
20231023,144500,191509515,4750,4765,4765,4750,1700
20231023,144400,183424775,4765,4775,4775,4765,1471
20231023,144300,176410225,4770,4770,4770,4770,214
20231023,144200,175389445,4775,4775,4775,4775,0
20231023,144100,175389445,4775,4775,4775,4775,0
20231023,144000,175389445,4775,4775,4775,4775,0
20231023,143900,175389445,4775,4775,4775,4775,30
20231023,143800,175246195,4775,4775,4775,4775,222
20231023,143700,174186145,4790,4790,4790,4790,0
20231023,143600,174186145,4790,4790,4790,4790,0
20231023,143500,174186145,4790,4790,4790,4790,0
20231023,143400,174186145,4790,4790,4790,4790,0
20231023,143300,174186145,4790,4790,4790,4790,0
20231023,143200,174186145,4790,4790,4790,4790,0
20231023,143100,174186145,4790,4785,4790,4775,9278
20231023,143000,129781450,4790,4790,4790,4790,0
20231023,142900,129781450,4790,4790,4790,4790,0
20231023,142800,129781450,4790,4790,4790,4790,50
20231023,142700,129541950,4785,4785,4785,4785,0
20231023,142600,129541950,4785,4785,4785,4785,0
20231023,142500,129541950,4785,4785,4785,4785,202
20231023,142400,128575380,4795,4795,4795,4795,0
20231023,142300,128575380,4795,4795,4795,4795,0
20231023,142200,128575380,4795,4795,4795,4795,0
20231023,142100,128575380,4795,4795,4795,4795,0
20231023,142000,128575380,4795,4795,4795,4795,0
20231023,141900,128575380,4795,4795,4795,4795,0
20231023,141800,128575380,4795,4795,4795,4795,5
20231023,141700,128551405,4790,4790,4790,4790,0
20231023,141600,128551405,4790,4790,4790,4790,183
20231023,141500,127674835,4795,4795,4795,4795,0
20231023,141400,127674835,4795,4795,4795,4795,0
20231023,141300,127674835,4795,4795,4795,4795,0
20231023,141200,127674835,4795,4795,4795,4795,0
20231023,141100,127674835,4795,4795,4795,4795,0
20231023,141000,127674835,4795,4795,4795,4795,0
20231023,140900,127674835,4795,4795,4795,4795,50
20231023,140800,127435085,4795,4795,4795,4795,0
20231023,140700,127435085,4795,4795,4795,4795,4
20231023,140600,127415905,4795,4795,4795,4795,1
20231023,140500,127411110,4785,4790,4790,4785,1000
20231023,140400,122624190,4795,4795,4795,4795,0
20231023,140300,122624190,4795,4800,4800,4795,788
20231023,140200,118845480,4800,4800,4800,4800,0
20231023,140100,118845480,4800,4800,4800,4800,0
20231023,140000,118845480,4800,4800,4800,4800,31
20231023,135900,118696680,4800,4800,4800,4800,0
20231023,135800,118696680,4800,4800,4800,4800,0
20231023,135700,118696680,4800,4800,4800,4800,0
20231023,135600,118696680,4800,4800,4800,4800,60
20231023,135500,118408680,4795,4795,4795,4795,0
20231023,135400,118408680,4795,4795,4795,4795,1
20231023,135300,118403885,4810,4810,4810,4810,0
20231023,135200,118403885,4810,4810,4810,4810,0
20231023,135100,118403885,4810,4810,4810,4810,1
20231023,135000,118399075,4800,4800,4800,4800,1
20231023,134900,118394275,4800,4800,4800,4800,0
20231023,134800,118394275,4800,4800,4800,4800,0
20231023,134700,118394275,4800,4800,4800,4800,0
20231023,134600,118394275,4800,4800,4800,4800,0
20231023,134500,118394275,4800,4800,4800,4800,0
20231023,134400,118394275,4800,4800,4800,4800,741
20231023,134300,114837475,4800,4800,4800,4800,0
20231023,134200,114837475,4800,4800,4800,4800,0
20231023,134100,114837475,4800,4800,4800,4800,0
20231023,134000,114837475,4800,4800,4800,4800,0
20231023,133900,114837475,4800,4800,4800,4800,0
20231023,133800,114837475,4800,4800,4800,4800,0
20231023,133700,114837475,4800,4800,4800,4800,0
20231023,133600,114837475,4800,4800,4800,4800,0
20231023,133500,114837475,4800,4805,4810,4800,1561
20231023,133400,107339770,4810,4810,4810,4810,0
20231023,133300,107339770,4810,4810,4810,4810,0
20231023,133200,107339770,4810,4810,4810,4810,0
20231023,133100,107339770,4810,4810,4810,4810,23
20231023,133000,107229140,4810,4810,4810,4810,0
20231023,132900,107229140,4810,4810,4810,4810,0
20231023,132800,107229140,4810,4810,4810,4810,0
20231023,132700,107229140,4810,4810,4810,4810,0
20231023,132600,107229140,4810,4810,4810,4810,0
20231023,132500,107229140,4810,4810,4810,4810,0
20231023,132400,107229140,4810,4810,4810,4810,0
20231023,132300,107229140,4810,4810,4810,4810,0
20231023,132200,107229140,4810,4810,4810,4810,0
20231023,132100,107229140,4810,4810,4810,4810,0
20231023,132000,107229140,4810,4810,4810,4810,0
20231023,131900,107229140,4810,4810,4810,4810,0
20231023,131800,107229140,4810,4810,4810,4810,0
20231023,131700,107229140,4810,4810,4810,4810,0
20231023,131600,107229140,4810,4810,4810,4810,0
20231023,131500,107229140,4810,4810,4810,4810,0
20231023,131400,107229140,4810,4810,4810,4810,0
20231023,131300,107229140,4810,4810,4810,4810,82
20231023,131200,106834720,4800,4800,4800,4800,0
20231023,131100,106834720,4800,4805,4805,4800,100
20231023,131000,106354405,4805,4805,4805,4805,15
20231023,130900,106282330,4805,4805,4805,4805,800
20231023,130800,102438330,4810,4805,4810,4805,148
20231023,130700,101726540,4805,4805,4810,4805,373
20231023,130600,99933920,4810,4810,4810,4810,10
20231023,130500,99885820,4810,4810,4810,4810,0
20231023,130400,99885820,4810,4810,4810,4810,0
20231023,130300,99885820,4810,4810,4810,4810,0
20231023,130200,99885820,4810,4810,4810,4810,0
20231023,130100,99885820,4810,4810,4810,4810,0
20231023,130000,99885820,4810,4810,4810,4810,0
20231023,125900,99885820,4810,4810,4810,4810,0
20231023,125800,99885820,4810,4810,4810,4810,0
20231023,125700,99885820,4810,4810,4810,4810,0
20231023,125600,99885820,4810,4810,4810,4810,0
20231023,125500,99885820,4810,4805,4810,4805,7
20231023,125400,99852155,4810,4805,4810,4805,27
20231023,125300,99722320,4810,4810,4810,4805,9
20231023,125200,99679065,4805,4805,4810,4805,186
20231023,125100,98784935,4805,4805,4805,4805,1
20231023,125000,98780130,4815,4805,4815,4805,3
20231023,124900,98765705,4810,4810,4810,4810,50
20231023,124800,98525205,4820,4820,4820,4820,10
20231023,124700,98477005,4820,4820,4820,4820,0
20231023,124600,98477005,4820,4820,4820,4820,0
20231023,124500,98477005,4820,4820,4820,4820,0
20231023,124400,98477005,4820,4820,4820,4820,0
20231023,124300,98477005,4820,4820,4820,4820,0
20231023,124200,98477005,4820,4820,4820,4820,0
20231023,124100,98477005,4820,4820,4820,4820,0
20231023,124000,98477005,4820,4820,4820,4820,0
20231023,123900,98477005,4820,4820,4820,4820,0
20231023,123800,98477005,4820,4820,4820,4820,0
20231023,123700,98477005,4820,4820,4820,4820,0
20231023,123600,98477005,4820,4820,4820,4820,1
20231023,123500,98472185,4805,4805,4805,4805,0
20231023,123400,98472185,4805,4805,4805,4805,0
20231023,123300,98472185,4805,4805,4805,4805,0
20231023,123200,98472185,4805,4805,4805,4805,702
20231023,123100,95099075,4820,4820,4820,4820,0
20231023,123000,95099075,4820,4820,4820,4820,0
20231023,122900,95099075,4820,4820,4820,4820,0
20231023,122800,95099075,4820,4820,4820,4820,0
20231023,122700,95099075,4820,4820,4820,4820,10
20231023,122600,95050875,4825,4825,4825,4825,0
20231023,122500,95050875,4825,4825,4825,4825,0
20231023,122400,95050875,4825,4805,4825,4805,273
20231023,122300,93737650,4805,4805,4805,4805,0
20231023,122200,93737650,4805,4805,4805,4805,0
20231023,122100,93737650,4805,4805,4805,4805,0
20231023,122000,93737650,4805,4805,4805,4805,0
20231023,121900,93737650,4805,4805,4805,4805,0
20231023,121800,93737650,4805,4805,4805,4805,0
20231023,121700,93737650,4805,4805,4805,4805,0
20231023,121600,93737650,4805,4805,4805,4805,0
20231023,121500,93737650,4805,4805,4805,4805,0
20231023,121400,93737650,4805,4805,4805,4805,0
20231023,121300,93737650,4805,4805,4805,4805,300
20231023,121200,92296150,4805,4815,4815,4805,433
20231023,121100,90215185,4815,4815,4815,4815,0
20231023,121000,90215185,4815,4815,4815,4815,0
20231023,120900,90215185,4815,4815,4815,4815,0
20231023,120800,90215185,4815,4815,4815,4815,0
20231023,120700,90215185,4815,4815,4815,4815,0
20231023,120600,90215185,4815,4815,4815,4815,0
20231023,120500,90215185,4815,4815,4815,4815,0
20231023,120400,90215185,4815,4815,4815,4815,626
20231023,120300,87200995,4815,4815,4815,4815,120
20231023,120200,86623195,4815,4815,4815,4815,120
20231023,120100,86045395,4815,4815,4815,4815,52
20231023,120000,85795015,4815,4815,4815,4815,0
20231023,115900,85795015,4815,4820,4820,4815,38
20231023,115800,85612040,4815,4815,4815,4815,0
20231023,115700,85612040,4815,4815,4815,4815,0
20231023,115600,85612040,4815,4815,4815,4815,0
20231023,115500,85612040,4815,4820,4820,4815,180
20231023,115400,84744920,4835,4835,4835,4835,0
20231023,115300,84744920,4835,4835,4835,4835,5
20231023,115200,84720745,4835,4835,4835,4835,1
20231023,115100,84715910,4830,4830,4830,4830,0
20231023,115000,84715910,4830,4830,4830,4830,0
20231023,114900,84715910,4830,4830,4830,4830,0
20231023,114800,84715910,4830,4830,4830,4830,0
20231023,114700,84715910,4830,4830,4830,4830,0
20231023,114600,84715910,4830,4830,4830,4830,0
20231023,114500,84715910,4830,4830,4830,4830,0
20231023,114400,84715910,4830,4830,4830,4830,237
20231023,114300,83571200,4830,4830,4830,4830,0
20231023,114200,83571200,4830,4830,4830,4830,0
20231023,114100,83571200,4830,4830,4830,4830,2
20231023,114000,83561540,4840,4840,4840,4840,0
20231023,113900,83561540,4840,4840,4840,4840,15
20231023,113800,83488940,4840,4840,4840,4840,4
20231023,113700,83469580,4840,4840,4840,4840,0
20231023,113600,83469580,4840,4840,4840,4840,0
20231023,113500,83469580,4840,4840,4840,4840,0
20231023,113400,83469580,4840,4840,4840,4840,0
20231023,113300,83469580,4840,4840,4840,4840,0
20231023,113200,83469580,4840,4840,4840,4840,1
20231023,113100,83464740,4820,4820,4820,4820,10
20231023,113000,83416540,4840,4840,4840,4840,0
20231023,112900,83416540,4840,4840,4840,4840,0
20231023,112800,83416540,4840,4840,4840,4840,0
20231023,112700,83416540,4840,4840,4840,4840,0
20231023,112600,83416540,4840,4840,4840,4840,1
20231023,112500,83411700,4820,4820,4820,4820,106
20231023,112400,82900780,4840,4840,4840,4840,0
20231023,112300,82900780,4840,4840,4840,4840,1
20231023,112200,82895940,4820,4820,4820,4820,0
20231023,112100,82895940,4820,4820,4820,4820,400
20231023,112000,80967940,4840,4840,4840,4840,0
20231023,111900,80967940,4840,4840,4840,4840,0
20231023,111800,80967940,4840,4840,4840,4840,24
20231023,111700,80851780,4840,4840,4840,4840,0
20231023,111600,80851780,4840,4840,4840,4840,0
20231023,111500,80851780,4840,4840,4840,4840,0
20231023,111400,80851780,4840,4840,4840,4840,18
20231023,111300,80764660,4840,4840,4840,4840,0
20231023,111200,80764660,4840,4840,4840,4840,5
20231023,111100,80740460,4840,4840,4840,4840,0
20231023,111000,80740460,4840,4840,4840,4840,0
20231023,110900,80740460,4840,4840,4840,4840,1
20231023,110800,80735620,4820,4830,4830,4820,4520
20231023,110700,58948870,4845,4845,4845,4845,1
20231023,110600,58944025,4840,4840,4840,4840,0
20231023,110500,58944025,4840,4840,4845,4840,644
20231023,110400,55827015,4840,4835,4840,4835,16
20231023,110300,55749650,4840,4840,4840,4840,26
20231023,110200,55623810,4840,4840,4840,4840,2
20231023,110100,55614130,4840,4845,4845,4840,10
20231023,110000,55565705,4845,4845,4845,4845,0
20231023,105900,55565705,4845,4845,4845,4845,0
20231023,105800,55565705,4845,4845,4845,4845,0
20231023,105700,55565705,4845,4845,4845,4845,0
20231023,105600,55565705,4845,4845,4845,4845,1
20231023,105500,55560860,4800,4800,4800,4800,0
20231023,105400,55560860,4800,4800,4800,4800,0
20231023,105300,55560860,4800,4840,4840,4800,1320
20231023,105200,49209490,4850,4850,4850,4850,0
20231023,105100,49209490,4850,4850,4850,4850,5
20231023,105000,49185240,4850,4850,4850,4850,0
20231023,104900,49185240,4850,4850,4850,4850,102
20231023,104800,48690540,4850,4850,4850,4850,0
20231023,104700,48690540,4850,4850,4850,4850,0
20231023,104600,48690540,4850,4850,4850,4850,0
20231023,104500,48690540,4850,4850,4850,4850,14
20231023,104400,48622640,4850,4850,4850,4850,0
20231023,104300,48622640,4850,4850,4850,4850,5
20231023,104200,48598390,4850,4850,4850,4850,3
20231023,104100,48583840,4850,4850,4850,4850,0
20231023,104000,48583840,4850,4850,4850,4850,0
20231023,103900,48583840,4850,4850,4850,4850,5
20231023,103800,48559590,4820,4820,4820,4820,0
20231023,103700,48559590,4820,4820,4820,4820,0
20231023,103600,48559590,4820,4820,4820,4820,0
20231023,103500,48559590,4820,4820,4820,4820,1600
20231023,103400,40847590,4820,4820,4820,4820,0
20231023,103300,40847590,4820,4820,4820,4820,0
20231023,103200,40847590,4820,4820,4820,4820,0
20231023,103100,40847590,4820,4820,4820,4820,964
20231023,103000,36201110,4820,4820,4820,4820,36
20231023,102900,36027590,4850,4820,4850,4820,1001
20231023,102800,31202740,4850,4850,4850,4850,1
20231023,102700,31197890,4820,4820,4820,4820,1000
20231023,102600,26377890,4825,4825,4825,4825,1000
20231023,102500,21552890,4855,4855,4855,4855,1
20231023,102400,21548035,4820,4820,4820,4820,0
20231023,102300,21548035,4820,4820,4820,4820,0
20231023,102200,21548035,4820,4820,4820,4820,0
20231023,102100,21548035,4820,4820,4820,4820,0
20231023,102000,21548035,4820,4820,4820,4820,0
20231023,101900,21548035,4820,4820,4820,4820,0
20231023,101800,21548035,4820,4825,4825,4820,50
20231023,101700,21306885,4830,4830,4830,4830,0
20231023,101600,21306885,4830,4830,4830,4830,0
20231023,101500,21306885,4830,4830,4830,4830,0
20231023,101400,21306885,4830,4830,4830,4830,0
20231023,101300,21306885,4830,4830,4830,4830,150
20231023,101200,20582385,4830,4830,4830,4830,2
20231023,101100,20572725,4850,4850,4850,4850,0
20231023,101000,20572725,4850,4850,4850,4850,2
20231023,100900,20563025,4850,4855,4855,4850,503
20231023,100800,18121785,4870,4870,4870,4870,0
20231023,100700,18121785,4870,4870,4870,4870,0
20231023,100600,18121785,4870,4870,4870,4870,0
20231023,100500,18121785,4870,4870,4870,4870,395
20231023,100400,16198135,4870,4870,4870,4870,10
20231023,100300,16149435,4860,4870,4870,4860,640
20231023,100200,13033045,4875,4875,4875,4875,0
20231023,100100,13033045,4875,4875,4875,4875,0
20231023,100000,13033045,4875,4875,4875,4875,0
20231023,095900,13033045,4875,4875,4875,4875,0
20231023,095800,13033045,4875,4870,4875,4870,598
20231023,095700,10120465,4875,4875,4875,4875,0
20231023,095600,10120465,4875,4870,4875,4870,10
20231023,095500,10071740,4870,4870,4870,4870,0
20231023,095400,10071740,4870,4870,4870,4870,4
20231023,095300,10052260,4875,4875,4875,4875,23
20231023,095200,9940135,4880,4880,4880,4880,0
20231023,095100,9940135,4880,4880,4880,4880,0
20231023,095000,9940135,4880,4880,4880,4880,0
20231023,094900,9940135,4880,4880,4880,4880,0
20231023,094800,9940135,4880,4880,4880,4880,20
20231023,094700,9842535,4860,4860,4860,4860,0
20231023,094600,9842535,4860,4860,4860,4860,0
20231023,094500,9842535,4860,4860,4860,4860,0
20231023,094400,9842535,4860,4860,4860,4860,100
20231023,094300,9356535,4880,4880,4880,4880,0
20231023,094200,9356535,4880,4880,4880,4880,58
20231023,094100,9073495,4880,4880,4880,4880,8
20231023,094000,9034455,4880,4880,4880,4880,0
20231023,093900,9034455,4880,4880,4880,4880,1
20231023,093800,9029575,4875,4865,4875,4865,465
20231023,093700,6766040,4865,4865,4865,4865,0
20231023,093600,6766040,4865,4865,4865,4865,110
20231023,093500,6230890,4870,4870,4870,4870,0
20231023,093400,6230890,4870,4870,4870,4870,0
20231023,093300,6230890,4870,4870,4870,4870,100
20231023,093200,5743890,4870,4870,4870,4870,5
20231023,093100,5719540,4870,4870,4870,4870,1
20231023,093000,5714670,4870,4870,4870,4870,1
20231023,092900,5709800,4835,4835,4835,4835,0
20231023,092800,5709800,4835,4835,4835,4835,18
20231023,092700,5622770,4840,4840,4840,4840,27
20231023,092600,5492090,4895,4895,4895,4895,0
20231023,092500,5492090,4895,4895,4895,4895,0
20231023,092400,5492090,4895,4895,4895,4895,17
20231023,092300,5408875,4895,4895,4895,4895,0
20231023,092200,5408875,4895,4895,4895,4895,1
20231023,092100,5403980,4895,4895,4895,4895,0
20231023,092000,5403980,4895,4895,4895,4895,0
20231023,091900,5403980,4895,4895,4895,4895,2
20231023,091800,5394190,4900,4900,4900,4900,0
20231023,091700,5394190,4900,4900,4900,4900,30
20231023,091600,5247190,4905,4905,4905,4905,0
20231023,091500,5247190,4905,4905,4905,4905,0
20231023,091400,5247190,4905,4905,4905,4905,3
20231023,091300,5232475,4910,4910,4910,4910,0
20231023,091200,5232475,4910,4910,4910,4910,0
20231023,091100,5232475,4910,4910,4910,4910,0
20231023,091000,5232475,4910,4910,4910,4910,0
20231023,090900,5232475,4910,4910,4910,4910,0
20231023,090800,5232475,4910,4910,4910,4910,0
20231023,090700,5232475,4910,4910,4910,4910,0
20231023,090600,5232475,4910,4910,4910,4910,1
20231023,090500,5227565,4900,4900,4900,4900,280
20231023,090400,3855565,4945,4945,4945,4945,0
20231023,090300,3855565,4945,4945,4945,4945,0
20231023,090200,3855565,4945,4945,4945,4945,0
20231023,090100,3855565,4945,4945,4945,4940,501
20231023,090000,1379620,4865,4810,4945,4810,284