KissMeData/222110/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,201800,19817380,4980,4980,4980,4980,98
20231023,201700,19817380,4980,4980,4980,4980,0
20231023,201600,19817380,4980,4980,4980,4980,0
20231023,201500,19817380,4980,4980,4980,4980,0
20231023,201400,19817380,4980,4980,4980,4980,0
20231023,201300,19817380,4980,4980,4980,4980,0
20231023,201200,19817380,4980,4980,4980,4980,0
20231023,201100,19817380,4980,4980,4980,4980,0
20231023,201000,19817380,4980,4980,4980,4980,0
20231023,200900,19817380,4980,4980,4980,4980,0
20231023,200800,19817380,4980,4980,4980,4980,0
20231023,200700,19817380,4980,4980,4980,4980,0
20231023,200600,19817380,4980,4980,4980,4980,0
20231023,200500,19817380,4980,4980,4980,4980,0
20231023,200400,19817380,4980,4980,4980,4980,0
20231023,200300,19817380,4980,4980,4980,4980,0
20231023,200200,19817380,4980,4980,4980,4980,0
20231023,200100,19817380,4980,4980,4980,4980,0
20231023,200000,19817380,4980,4980,4980,4980,0
20231023,195900,19817380,4980,4980,4980,4980,0
20231023,195800,19817380,4980,4980,4980,4980,0
20231023,195700,19817380,4980,4980,4980,4980,0
20231023,195600,19817380,4980,4980,4980,4980,0
20231023,195500,19817380,4980,4980,4980,4980,0
20231023,195400,19817380,4980,4980,4980,4980,0
20231023,195300,19817380,4980,4980,4980,4980,0
20231023,195200,19817380,4980,4980,4980,4980,0
20231023,195100,19817380,4980,4980,4980,4980,0
20231023,195000,19817380,4980,4980,4980,4980,0
20231023,194900,19817380,4980,4980,4980,4980,0
20231023,194800,19817380,4980,4980,4980,4980,98
20231023,194700,19817380,4980,4980,4980,4980,0
20231023,194600,19817380,4980,4980,4980,4980,0
20231023,194500,19817380,4980,4980,4980,4980,0
20231023,194400,19817380,4980,4980,4980,4980,0
20231023,194300,19817380,4980,4980,4980,4980,0
20231023,194200,19817380,4980,4980,4980,4980,0
20231023,194100,19817380,4980,4980,4980,4980,0
20231023,194000,19817380,4980,4980,4980,4980,0
20231023,193900,19817380,4980,4980,4980,4980,0
20231023,193800,19817380,4980,4980,4980,4980,0
20231023,193700,19817380,4980,4980,4980,4980,0
20231023,193600,19817380,4980,4980,4980,4980,0
20231023,193500,19817380,4980,4980,4980,4980,0
20231023,193400,19817380,4980,4980,4980,4980,0
20231023,193300,19817380,4980,4980,4980,4980,0
20231023,193200,19817380,4980,4980,4980,4980,0
20231023,193100,19817380,4980,4980,4980,4980,0
20231023,193000,19817380,4980,4980,4980,4980,0
20231023,192900,19817380,4980,4980,4980,4980,0
20231023,192800,19817380,4980,4980,4980,4980,0
20231023,192700,19817380,4980,4980,4980,4980,0
20231023,192600,19817380,4980,4980,4980,4980,0
20231023,192500,19817380,4980,4980,4980,4980,0
20231023,192400,19817380,4980,4980,4980,4980,0
20231023,192300,19817380,4980,4980,4980,4980,0
20231023,192200,19817380,4980,4980,4980,4980,0
20231023,192100,19817380,4980,4980,4980,4980,0
20231023,192000,19817380,4980,4980,4980,4980,0
20231023,191900,19817380,4980,4980,4980,4980,0
20231023,191800,19817380,4980,4980,4980,4980,98
20231023,191700,19817380,4980,4980,4980,4980,0
20231023,191600,19817380,4980,4980,4980,4980,0
20231023,191500,19817380,4980,4980,4980,4980,0
20231023,191400,19817380,4980,4980,4980,4980,0
20231023,191300,19817380,4980,4980,4980,4980,0
20231023,191200,19817380,4980,4980,4980,4980,0
20231023,191100,19817380,4980,4980,4980,4980,0
20231023,191000,19817380,4980,4980,4980,4980,0
20231023,190900,19817380,4980,4980,4980,4980,0
20231023,190800,19817380,4980,4980,4980,4980,0
20231023,190700,19817380,4980,4980,4980,4980,0
20231023,190600,19817380,4980,4980,4980,4980,0
20231023,190500,19817380,4980,4980,4980,4980,0
20231023,190400,19817380,4980,4980,4980,4980,0
20231023,190300,19817380,4980,4980,4980,4980,0
20231023,190200,19817380,4980,4980,4980,4980,0
20231023,190100,19817380,4980,4980,4980,4980,0
20231023,190000,19817380,4980,4980,4980,4980,0
20231023,185900,19817380,4980,4980,4980,4980,0
20231023,185800,19817380,4980,4980,4980,4980,0
20231023,185700,19817380,4980,4980,4980,4980,0
20231023,185600,19817380,4980,4980,4980,4980,0
20231023,185500,19817380,4980,4980,4980,4980,0
20231023,185400,19817380,4980,4980,4980,4980,0
20231023,185300,19817380,4980,4980,4980,4980,0
20231023,185200,19817380,4980,4980,4980,4980,0
20231023,185100,19817380,4980,4980,4980,4980,0
20231023,185000,19817380,4980,4980,4980,4980,0
20231023,184900,19817380,4980,4980,4980,4980,0
20231023,184800,19817380,4980,4980,4980,4980,98
20231023,184700,19817380,4980,4980,4980,4980,0
20231023,184600,19817380,4980,4980,4980,4980,0
20231023,184500,19817380,4980,4980,4980,4980,0
20231023,184400,19817380,4980,4980,4980,4980,0
20231023,184300,19817380,4980,4980,4980,4980,0
20231023,184200,19817380,4980,4980,4980,4980,0
20231023,184100,19817380,4980,4980,4980,4980,0
20231023,184000,19817380,4980,4980,4980,4980,0
20231023,183900,19817380,4980,4980,4980,4980,0
20231023,183800,19817380,4980,4980,4980,4980,0
20231023,183700,19817380,4980,4980,4980,4980,0
20231023,183600,19817380,4980,4980,4980,4980,0
20231023,183500,19817380,4980,4980,4980,4980,0
20231023,183400,19817380,4980,4980,4980,4980,0
20231023,183300,19817380,4980,4980,4980,4980,0
20231023,183200,19817380,4980,4980,4980,4980,0
20231023,183100,19817380,4980,4980,4980,4980,0
20231023,183000,19817380,4980,4980,4980,4980,0
20231023,182900,19817380,4980,4980,4980,4980,0
20231023,182800,19817380,4980,4980,4980,4980,0
20231023,182700,19817380,4980,4980,4980,4980,0
20231023,182600,19817380,4980,4980,4980,4980,0
20231023,182500,19817380,4980,4980,4980,4980,0
20231023,182400,19817380,4980,4980,4980,4980,0
20231023,182300,19817380,4980,4980,4980,4980,0
20231023,182200,19817380,4980,4980,4980,4980,0
20231023,182100,19817380,4980,4980,4980,4980,0
20231023,182000,19817380,4980,4980,4980,4980,0
20231023,181900,19817380,4980,4980,4980,4980,0
20231023,181800,19817380,4980,4980,4980,4980,98
20231023,181700,19817380,4980,4980,4980,4980,0
20231023,181600,19817380,4980,4980,4980,4980,0
20231023,181500,19817380,4980,4980,4980,4980,0
20231023,181400,19817380,4980,4980,4980,4980,0
20231023,181300,19817380,4980,4980,4980,4980,0
20231023,181200,19817380,4980,4980,4980,4980,0
20231023,181100,19817380,4980,4980,4980,4980,0
20231023,181000,19817380,4980,4980,4980,4980,0
20231023,180900,19817380,4980,4980,4980,4980,0
20231023,180800,19817380,4980,4980,4980,4980,0
20231023,180700,19817380,4980,4980,4980,4980,0
20231023,180600,19817380,4980,4980,4980,4980,0
20231023,180500,19817380,4980,4980,4980,4980,0
20231023,180400,19817380,4980,4980,4980,4980,0
20231023,180300,19817380,4980,4980,4980,4980,0
20231023,180200,19817380,4980,4980,4980,4980,0
20231023,180100,19817380,4980,4980,4980,4980,0
20231023,180000,19817380,4980,4980,4980,4980,0
20231023,175900,19817380,4980,4980,4980,4980,0
20231023,175800,19817380,4980,4980,4980,4980,0
20231023,175700,19817380,4980,4980,4980,4980,0
20231023,175600,19817380,4980,4980,4980,4980,0
20231023,175500,19817380,4980,4980,4980,4980,0
20231023,175400,19817380,4980,4980,4980,4980,0
20231023,175300,19817380,4980,4980,4980,4980,0
20231023,175200,19817380,4980,4980,4980,4980,0
20231023,175100,19817380,4980,4980,4980,4980,0
20231023,175000,19817380,4980,4980,4980,4980,0
20231023,174900,19817380,4980,4980,4980,4980,0
20231023,174800,19817380,4980,4980,4980,4980,98
20231023,174700,19817380,4980,4980,4980,4980,0
20231023,174600,19817380,4980,4980,4980,4980,0
20231023,174500,19817380,4980,4980,4980,4980,0
20231023,174400,19817380,4980,4980,4980,4980,0
20231023,174300,19817380,4980,4980,4980,4980,0
20231023,174200,19817380,4980,4980,4980,4980,0
20231023,174100,19817380,4980,4980,4980,4980,0
20231023,174000,19817380,4980,4980,4980,4980,0
20231023,173900,19817380,4980,4980,4980,4980,0
20231023,173800,19817380,4980,4980,4980,4980,0
20231023,173700,19817380,4980,4980,4980,4980,0
20231023,173600,19817380,4980,4980,4980,4980,0
20231023,173500,19817380,4980,4980,4980,4980,0
20231023,173400,19817380,4980,4980,4980,4980,0
20231023,173300,19817380,4980,4980,4980,4980,0
20231023,173200,19817380,4980,4980,4980,4980,0
20231023,173100,19817380,4980,4980,4980,4980,0
20231023,173000,19817380,4980,4980,4980,4980,0
20231023,172900,19817380,4980,4980,4980,4980,0
20231023,172800,19817380,4980,4980,4980,4980,0
20231023,172700,19817380,4980,4980,4980,4980,0
20231023,172600,19817380,4980,4980,4980,4980,0
20231023,172500,19817380,4980,4980,4980,4980,0
20231023,172400,19817380,4980,4980,4980,4980,0
20231023,172300,19817380,4980,4980,4980,4980,0
20231023,172200,19817380,4980,4980,4980,4980,0
20231023,172100,19817380,4980,4980,4980,4980,0
20231023,172000,19817380,4980,4980,4980,4980,0
20231023,171900,19817380,4980,4980,4980,4980,0
20231023,171800,19817380,4980,4980,4980,4980,98
20231023,171700,19817380,4980,4980,4980,4980,0
20231023,171600,19817380,4980,4980,4980,4980,0
20231023,171500,19817380,4980,4980,4980,4980,0
20231023,171400,19817380,4980,4980,4980,4980,0
20231023,171300,19817380,4980,4980,4980,4980,0
20231023,171200,19817380,4980,4980,4980,4980,0
20231023,171100,19817380,4980,4980,4980,4980,0
20231023,171000,19817380,4980,4980,4980,4980,0
20231023,170900,19817380,4980,4980,4980,4980,0
20231023,170800,19817380,4980,4980,4980,4980,0
20231023,170700,19817380,4980,4980,4980,4980,0
20231023,170600,19817380,4980,4980,4980,4980,0
20231023,170500,19817380,4980,4980,4980,4980,0
20231023,170400,19817380,4980,4980,4980,4980,0
20231023,170300,19817380,4980,4980,4980,4980,0
20231023,170200,19817380,4980,4980,4980,4980,0
20231023,170100,19817380,4980,4980,4980,4980,0
20231023,170000,19817380,4980,4980,4980,4980,0
20231023,165900,19817380,4980,4980,4980,4980,0
20231023,165800,19817380,4980,4980,4980,4980,0
20231023,165700,19817380,4980,4980,4980,4980,0
20231023,165600,19817380,4980,4980,4980,4980,0
20231023,165500,19817380,4980,4980,4980,4980,0
20231023,165400,19817380,4980,4980,4980,4980,0
20231023,165300,19817380,4980,4980,4980,4980,0
20231023,165200,19817380,4980,4980,4980,4980,0
20231023,165100,19817380,4980,4980,4980,4980,0
20231023,165000,19817380,4980,4980,4980,4980,0
20231023,164900,19817380,4980,4980,4980,4980,0
20231023,164800,19817380,4980,4980,4980,4980,98
20231023,164700,19817380,4980,4980,4980,4980,0
20231023,164600,19817380,4980,4980,4980,4980,0
20231023,164500,19817380,4980,4980,4980,4980,0
20231023,164400,19817380,4980,4980,4980,4980,0
20231023,164300,19817380,4980,4980,4980,4980,0
20231023,164200,19817380,4980,4980,4980,4980,0
20231023,164100,19817380,4980,4980,4980,4980,0
20231023,164000,19817380,4980,4980,4980,4980,0
20231023,163900,19817380,4980,4980,4980,4980,0
20231023,163800,19817380,4980,4980,4980,4980,0
20231023,163700,19817380,4980,4980,4980,4980,0
20231023,163600,19817380,4980,4980,4980,4980,0
20231023,163500,19817380,4980,4980,4980,4980,0
20231023,163400,19817380,4980,4980,4980,4980,0
20231023,163300,19817380,4980,4980,4980,4980,0
20231023,163200,19817380,4980,4980,4980,4980,0
20231023,163100,19817380,4980,4980,4980,4980,0
20231023,163000,19817380,4980,4980,4980,4980,0
20231023,162900,19817380,4980,4980,4980,4980,0
20231023,162800,19817380,4980,4980,4980,4980,0
20231023,162700,19817380,4980,4980,4980,4980,0
20231023,162600,19817380,4980,4980,4980,4980,0
20231023,162500,19817380,4980,4980,4980,4980,0
20231023,162400,19817380,4980,4980,4980,4980,0
20231023,162300,19817380,4980,4980,4980,4980,0
20231023,162200,19817380,4980,4980,4980,4980,0
20231023,162100,19817380,4980,4980,4980,4980,0
20231023,162000,19817380,4980,4980,4980,4980,0
20231023,161900,19817380,4980,4980,4980,4980,0
20231023,161800,19817380,4980,4980,4980,4980,98
20231023,161700,19817380,4980,4980,4980,4980,0
20231023,161600,19817380,4980,4980,4980,4980,0
20231023,161500,19817380,4980,4980,4980,4980,0
20231023,161400,19817380,4980,4980,4980,4980,0
20231023,161300,19817380,4980,4980,4980,4980,0
20231023,161200,19817380,4980,4980,4980,4980,0
20231023,161100,19817380,4980,4980,4980,4980,0
20231023,161000,19817380,4980,4980,4980,4980,0
20231023,160900,19817380,4980,4980,4980,4980,0
20231023,160800,19817380,4980,4980,4980,4980,0
20231023,160700,19817380,4980,4980,4980,4980,0
20231023,160600,19817380,4980,4980,4980,4980,0
20231023,160500,19817380,4980,4980,4980,4980,0
20231023,160400,19817380,4980,4980,4980,4980,0
20231023,160300,19817380,4980,4980,4980,4980,0
20231023,160200,19817380,4980,4980,4980,4980,0
20231023,160100,19817380,4980,4980,4980,4980,0
20231023,160000,19817380,4980,4980,4980,4980,0
20231023,155900,19817380,4980,4980,4980,4980,0
20231023,155800,19817380,4980,4980,4980,4980,0
20231023,155700,19817380,4980,4980,4980,4980,0
20231023,155600,19817380,4980,4980,4980,4980,0
20231023,155500,19817380,4980,4980,4980,4980,0
20231023,155400,19817380,4980,4980,4980,4980,0
20231023,155300,19817380,4980,4980,4980,4980,0
20231023,155200,19817380,4980,4980,4980,4980,0
20231023,155100,19817380,4980,4980,4980,4980,0
20231023,155000,19817380,4980,4980,4980,4980,0
20231023,154900,19817380,4980,4980,4980,4980,0
20231023,154800,19817380,4980,4980,4980,4980,98
20231023,154700,19817380,4980,4980,4980,4980,0
20231023,154600,19817380,4980,4980,4980,4980,0
20231023,154500,19817380,4980,4980,4980,4980,0
20231023,154400,19817380,4980,4980,4980,4980,0
20231023,154300,19817380,4980,4980,4980,4980,0
20231023,154200,19817380,4980,4980,4980,4980,0
20231023,154100,19817380,4980,4980,4980,4980,0
20231023,154000,19817380,4980,4980,4980,4980,0
20231023,153900,19817380,4980,4980,4980,4980,0
20231023,153800,19817380,4980,4980,4980,4980,0
20231023,153700,19817380,4980,4980,4980,4980,0
20231023,153600,19817380,4980,4980,4980,4980,0
20231023,153500,19817380,4980,4980,4980,4980,0
20231023,153400,19817380,4980,4980,4980,4980,0
20231023,153300,19817380,4980,4980,4980,4980,0
20231023,153200,19817380,4980,4980,4980,4980,0
20231023,153100,19817380,4980,4980,4980,4980,0
20231023,153000,19817380,4980,4980,4980,4980,98
20231023,152900,19329340,4945,4945,4945,4945,0
20231023,152800,19329340,4945,4945,4945,4945,0
20231023,152700,19329340,4945,4945,4945,4945,0
20231023,152600,19329340,4945,4945,4945,4945,0
20231023,152500,19329340,4945,4945,4945,4945,0
20231023,152400,19329340,4945,4945,4945,4945,0
20231023,152300,19329340,4945,4945,4945,4945,0
20231023,152200,19329340,4945,4945,4945,4945,0
20231023,152100,19329340,4945,4945,4945,4945,0
20231023,152000,19329340,4945,4945,4945,4945,0
20231023,151900,19329340,4945,4975,4975,4945,116
20231023,151800,18754570,4980,4980,4980,4980,0
20231023,151700,18754570,4980,4980,4980,4980,0
20231023,151600,18754570,4980,4980,4980,4980,0
20231023,151500,18754570,4980,4980,4980,4980,0
20231023,151400,18754570,4980,4980,4980,4980,0
20231023,151300,18754570,4980,4980,4980,4980,0
20231023,151200,18754570,4980,4980,4980,4980,0
20231023,151100,18754570,4980,4980,4980,4980,0
20231023,151000,18754570,4980,4980,4980,4980,0
20231023,150900,18754570,4980,4980,4980,4980,0
20231023,150800,18754570,4980,4980,4980,4980,0
20231023,150700,18754570,4980,4980,4980,4980,0
20231023,150600,18754570,4980,4980,4980,4980,0
20231023,150500,18754570,4980,4980,4980,4980,0
20231023,150400,18754570,4980,4980,4980,4980,7
20231023,150300,18719710,4980,4980,4980,4980,0
20231023,150200,18719710,4980,4980,4980,4980,1
20231023,150100,18714730,4975,4975,4975,4975,0
20231023,150000,18714730,4975,4975,4975,4975,32
20231023,145900,18555530,4980,4970,4980,4970,56
20231023,145800,18276660,4980,4980,4980,4980,0
20231023,145700,18276660,4980,4980,4980,4980,0
20231023,145600,18276660,4980,4980,4980,4980,0
20231023,145500,18276660,4980,4980,4980,4980,0
20231023,145400,18276660,4980,4980,4980,4980,0
20231023,145300,18276660,4980,4980,4980,4980,0
20231023,145200,18276660,4980,4980,4980,4980,0
20231023,145100,18276660,4980,4980,4980,4980,0
20231023,145000,18276660,4980,4980,4980,4980,0
20231023,144900,18276660,4980,4980,4980,4980,0
20231023,144800,18276660,4980,4980,4980,4980,0
20231023,144700,18276660,4980,4980,4980,4980,0
20231023,144600,18276660,4980,4980,4980,4980,0
20231023,144500,18276660,4980,4980,4980,4980,0
20231023,144400,18276660,4980,4980,4980,4980,0
20231023,144300,18276660,4980,4980,4980,4980,0
20231023,144200,18276660,4980,4980,4980,4980,0
20231023,144100,18276660,4980,4980,4980,4980,0
20231023,144000,18276660,4980,4965,4980,4965,3
20231023,143900,18261745,4960,4960,4960,4960,0
20231023,143800,18261745,4960,4960,4960,4960,0
20231023,143700,18261745,4960,4960,4960,4960,0
20231023,143600,18261745,4960,4960,4960,4960,0
20231023,143500,18261745,4960,4960,4960,4960,0
20231023,143400,18261745,4960,4960,4960,4960,1
20231023,143300,18256785,4980,4980,4980,4980,0
20231023,143200,18256785,4980,4980,4980,4980,0
20231023,143100,18256785,4980,4980,4980,4980,0
20231023,143000,18256785,4980,4980,4980,4980,1
20231023,142900,18251805,4960,4960,4960,4960,0
20231023,142800,18251805,4960,4960,4960,4960,0
20231023,142700,18251805,4960,4960,4960,4960,0
20231023,142600,18251805,4960,4960,4960,4960,0
20231023,142500,18251805,4960,4960,4960,4960,0
20231023,142400,18251805,4960,4960,4960,4960,0
20231023,142300,18251805,4960,4960,4960,4960,0
20231023,142200,18251805,4960,4960,4960,4960,0
20231023,142100,18251805,4960,4960,4960,4960,0
20231023,142000,18251805,4960,4960,4960,4960,0
20231023,141900,18251805,4960,4960,4960,4960,0
20231023,141800,18251805,4960,4980,4980,4960,200
20231023,141700,17259245,4980,4980,4980,4980,0
20231023,141600,17259245,4980,4980,4980,4980,0
20231023,141500,17259245,4980,4980,4980,4980,0
20231023,141400,17259245,4980,4980,4980,4980,1
20231023,141300,17254265,4980,4980,4980,4980,0
20231023,141200,17254265,4980,4980,4980,4980,0
20231023,141100,17254265,4980,4980,4980,4980,0
20231023,141000,17254265,4980,4980,4980,4980,1
20231023,140900,17249285,4980,4980,4980,4980,0
20231023,140800,17249285,4980,4980,4980,4980,1
20231023,140700,17244305,4980,4980,4980,4980,1
20231023,140600,17239325,4980,5000,5000,4980,50
20231023,140500,16990250,5010,5010,5010,5010,0
20231023,140400,16990250,5010,5010,5010,5010,0
20231023,140300,16990250,5010,5010,5010,5010,0
20231023,140200,16990250,5010,5010,5010,5010,0
20231023,140100,16990250,5010,5010,5010,5010,0
20231023,140000,16990250,5010,5010,5010,5010,0
20231023,135900,16990250,5010,5010,5010,5010,7
20231023,135800,16955180,5010,5010,5010,5010,5
20231023,135700,16930130,5010,5010,5010,5010,0
20231023,135600,16930130,5010,5010,5010,5010,0
20231023,135500,16930130,5010,5010,5010,5010,0
20231023,135400,16930130,5010,5010,5010,5010,2
20231023,135300,16920110,5000,4995,5000,4995,2
20231023,135200,16910115,4990,4985,4990,4985,4
20231023,135100,16890170,4985,4985,4985,4985,4
20231023,135000,16870230,4985,4980,4985,4980,11
20231023,134900,16815445,4980,4980,4980,4980,0
20231023,134800,16815445,4980,4980,4980,4980,20
20231023,134700,16715845,4975,4975,4975,4975,93
20231023,134600,16253170,4975,4975,4975,4975,1
20231023,134500,16248195,4975,4975,4975,4975,0
20231023,134400,16248195,4975,4975,4975,4975,0
20231023,134300,16248195,4975,4975,4975,4975,212
20231023,134200,15193495,4980,4980,4980,4980,5
20231023,134100,15168595,4980,4980,4980,4980,0
20231023,134000,15168595,4980,4985,4985,4980,20
20231023,133900,15068990,5010,5010,5010,5010,0
20231023,133800,15068990,5010,4985,5010,4985,2
20231023,133700,15058995,4980,4990,4990,4980,32
20231023,133600,14899410,5010,5010,5010,5010,0
20231023,133500,14899410,5010,5010,5010,5010,0
20231023,133400,14899410,5010,5010,5010,5010,0
20231023,133300,14899410,5010,5010,5010,5010,0
20231023,133200,14899410,5010,4990,5010,4990,2
20231023,133100,14889410,4990,4990,4990,4990,3
20231023,133000,14874440,5010,5010,5010,5010,0
20231023,132900,14874440,5010,5010,5010,5010,8
20231023,132800,14834360,5010,5010,5010,5010,0
20231023,132700,14834360,5010,5010,5010,5010,0
20231023,132600,14834360,5010,5010,5010,5010,0
20231023,132500,14834360,5010,5010,5010,5010,0
20231023,132400,14834360,5010,5010,5010,5010,0
20231023,132300,14834360,5010,4990,5010,4990,130
20231023,132200,14183080,5010,5010,5010,5010,0
20231023,132100,14183080,5010,5010,5010,5010,0
20231023,132000,14183080,5010,5010,5010,5010,0
20231023,131900,14183080,5010,5010,5010,5010,0
20231023,131800,14183080,5010,5010,5010,5010,0
20231023,131700,14183080,5010,5010,5010,5010,0
20231023,131600,14183080,5010,5010,5010,5010,0
20231023,131500,14183080,5010,4990,5010,4990,2
20231023,131400,14173080,4990,4990,4990,4990,0
20231023,131300,14173080,4990,4990,4990,4990,0
20231023,131200,14173080,4990,4990,4990,4990,0
20231023,131100,14173080,4990,4990,4990,4990,2
20231023,131000,14163100,5010,5010,5010,5010,0
20231023,130900,14163100,5010,4985,5010,4985,3
20231023,130800,14148095,4985,4990,4990,4985,31
20231023,130700,13993490,4990,4995,4995,4990,2
20231023,130600,13983505,4995,4995,4995,4995,0
20231023,130500,13983505,4995,5000,5000,4990,81
20231023,130400,13579230,5000,5000,5000,5000,0
20231023,130300,13579230,5000,5000,5000,5000,0
20231023,130200,13579230,5000,5010,5010,5000,5
20231023,130100,13554210,5010,5010,5010,5010,0
20231023,130000,13554210,5010,5010,5010,5010,100
20231023,125900,13053210,5020,5020,5020,5020,0
20231023,125800,13053210,5020,5020,5020,5020,0
20231023,125700,13053210,5020,5020,5020,5020,0
20231023,125600,13053210,5020,5020,5020,5020,0
20231023,125500,13053210,5020,5020,5020,5020,0
20231023,125400,13053210,5020,5020,5020,5020,0
20231023,125300,13053210,5020,5020,5020,5020,14
20231023,125200,12982930,5030,5030,5030,5030,0
20231023,125100,12982930,5030,5030,5030,5030,0
20231023,125000,12982930,5030,5030,5030,5030,2
20231023,124900,12972870,5030,5030,5030,5030,0
20231023,124800,12972870,5030,5030,5030,5030,0
20231023,124700,12972870,5030,5030,5030,5030,0
20231023,124600,12972870,5030,5030,5030,5030,0
20231023,124500,12972870,5030,5030,5030,5030,0
20231023,124400,12972870,5030,5030,5030,5030,5
20231023,124300,12947720,5040,5040,5040,5040,0
20231023,124200,12947720,5040,5040,5040,5040,0
20231023,124100,12947720,5040,5040,5040,5040,0
20231023,124000,12947720,5040,5040,5040,5040,0
20231023,123900,12947720,5040,5040,5040,5040,0
20231023,123800,12947720,5040,5040,5040,5040,0
20231023,123700,12947720,5040,5040,5040,5040,0
20231023,123600,12947720,5040,5040,5040,5040,0
20231023,123500,12947720,5040,5040,5040,5040,0
20231023,123400,12947720,5040,5040,5040,5040,0
20231023,123300,12947720,5040,5040,5040,5040,0
20231023,123200,12947720,5040,5040,5040,5040,0
20231023,123100,12947720,5040,5040,5040,5040,0
20231023,123000,12947720,5040,5040,5040,5040,0
20231023,122900,12947720,5040,5040,5040,5040,0
20231023,122800,12947720,5040,5040,5040,5040,0
20231023,122700,12947720,5040,5040,5040,5040,0
20231023,122600,12947720,5040,5040,5040,5040,0
20231023,122500,12947720,5040,5040,5040,5040,0
20231023,122400,12947720,5040,5040,5040,5040,0
20231023,122300,12947720,5040,5040,5040,5040,0
20231023,122200,12947720,5040,5040,5040,5040,0
20231023,122100,12947720,5040,5040,5040,5040,0
20231023,122000,12947720,5040,5040,5040,5040,0
20231023,121900,12947720,5040,5030,5040,5030,2
20231023,121800,12937650,5040,5020,5050,5000,307
20231023,121700,11397990,5000,5000,5000,5000,0
20231023,121600,11397990,5000,5050,5050,5000,1003
20231023,121500,6370490,5050,5050,5050,5050,5
20231023,121400,6345240,5050,5050,5050,5050,3
20231023,121300,6330090,5040,5080,5080,5040,212
20231023,121200,5259600,5090,5090,5090,5090,0
20231023,121100,5259600,5090,5090,5090,5090,0
20231023,121000,5259600,5090,5090,5090,5090,0
20231023,120900,5259600,5090,5090,5090,5090,1
20231023,120800,5254510,5090,5100,5100,5060,272
20231023,120700,3876790,5130,5130,5130,5130,0
20231023,120600,3876790,5130,5130,5130,5130,0
20231023,120500,3876790,5130,5130,5130,5130,0
20231023,120400,3876790,5130,5130,5130,5130,0
20231023,120300,3876790,5130,5130,5130,5130,0
20231023,120200,3876790,5130,5110,5130,5110,2
20231023,120100,3866550,5130,5130,5130,5130,0
20231023,120000,3866550,5130,5130,5130,5130,0
20231023,115900,3866550,5130,5130,5130,5130,0
20231023,115800,3866550,5130,5130,5130,5130,0
20231023,115700,3866550,5130,5130,5130,5130,0
20231023,115600,3866550,5130,5130,5130,5130,0
20231023,115500,3866550,5130,5130,5130,5130,0
20231023,115400,3866550,5130,5130,5130,5130,0
20231023,115300,3866550,5130,5130,5130,5130,0
20231023,115200,3866550,5130,5130,5130,5130,0
20231023,115100,3866550,5130,5130,5130,5130,0
20231023,115000,3866550,5130,5130,5130,5130,0
20231023,114900,3866550,5130,5130,5130,5130,0
20231023,114800,3866550,5130,5130,5130,5130,0
20231023,114700,3866550,5130,5130,5130,5130,0
20231023,114600,3866550,5130,5130,5130,5130,0
20231023,114500,3866550,5130,5130,5130,5130,0
20231023,114400,3866550,5130,5130,5130,5130,0
20231023,114300,3866550,5130,5130,5130,5130,0
20231023,114200,3866550,5130,5130,5130,5130,0
20231023,114100,3866550,5130,5130,5130,5130,0
20231023,114000,3866550,5130,5130,5130,5130,0
20231023,113900,3866550,5130,5130,5130,5130,0
20231023,113800,3866550,5130,5130,5130,5130,0
20231023,113700,3866550,5130,5130,5130,5130,0
20231023,113600,3866550,5130,5130,5130,5130,0
20231023,113500,3866550,5130,5130,5130,5130,0
20231023,113400,3866550,5130,5110,5130,5110,20
20231023,113300,3763970,5130,5130,5130,5130,0
20231023,113200,3763970,5130,5130,5130,5130,0
20231023,113100,3763970,5130,5130,5130,5130,0
20231023,113000,3763970,5130,5130,5130,5130,0
20231023,112900,3763970,5130,5130,5130,5130,0
20231023,112800,3763970,5130,5130,5130,5130,0
20231023,112700,3763970,5130,5130,5130,5130,0
20231023,112600,3763970,5130,5130,5130,5130,0
20231023,112500,3763970,5130,5130,5130,5130,0
20231023,112400,3763970,5130,5130,5130,5130,0
20231023,112300,3763970,5130,5130,5130,5130,0
20231023,112200,3763970,5130,5130,5130,5130,0
20231023,112100,3763970,5130,5130,5130,5130,0
20231023,112000,3763970,5130,5130,5130,5130,0
20231023,111900,3763970,5130,5130,5130,5130,0
20231023,111800,3763970,5130,5130,5130,5130,0
20231023,111700,3763970,5130,5130,5130,5130,0
20231023,111600,3763970,5130,5130,5130,5130,0
20231023,111500,3763970,5130,5130,5130,5130,0
20231023,111400,3763970,5130,5130,5130,5130,0
20231023,111300,3763970,5130,5130,5130,5130,0
20231023,111200,3763970,5130,5130,5130,5130,0
20231023,111100,3763970,5130,5130,5130,5130,0
20231023,111000,3763970,5130,5130,5130,5130,0
20231023,110900,3763970,5130,5130,5130,5130,0
20231023,110800,3763970,5130,5130,5130,5130,0
20231023,110700,3763970,5130,5130,5130,5130,0
20231023,110600,3763970,5130,5130,5130,5130,0
20231023,110500,3763970,5130,5130,5130,5130,0
20231023,110400,3763970,5130,5130,5130,5130,0
20231023,110300,3763970,5130,5130,5130,5130,0
20231023,110200,3763970,5130,5110,5130,5110,4
20231023,110100,3743510,5110,5110,5110,5110,2
20231023,110000,3733290,5110,5110,5110,5110,1
20231023,105900,3728180,5110,5110,5110,5110,0
20231023,105800,3728180,5110,5110,5110,5110,0
20231023,105700,3728180,5110,5110,5110,5110,0
20231023,105600,3728180,5110,5110,5110,5110,0
20231023,105500,3728180,5110,5110,5110,5110,0
20231023,105400,3728180,5110,5110,5110,5110,0
20231023,105300,3728180,5110,5110,5110,5110,0
20231023,105200,3728180,5110,5110,5110,5110,0
20231023,105100,3728180,5110,5110,5110,5110,0
20231023,105000,3728180,5110,5110,5110,5110,0
20231023,104900,3728180,5110,5110,5110,5110,1
20231023,104800,3723070,5100,5100,5100,5100,0
20231023,104700,3723070,5100,5100,5100,5100,0
20231023,104600,3723070,5100,5100,5100,5100,5
20231023,104500,3697570,5130,5130,5130,5130,0
20231023,104400,3697570,5130,5130,5130,5130,0
20231023,104300,3697570,5130,5110,5130,5110,182
20231023,104200,2764830,5130,5130,5130,5130,0
20231023,104100,2764830,5130,5130,5130,5130,0
20231023,104000,2764830,5130,5130,5130,5130,0
20231023,103900,2764830,5130,5130,5130,5130,0
20231023,103800,2764830,5130,5130,5130,5130,0
20231023,103700,2764830,5130,5130,5130,5130,0
20231023,103600,2764830,5130,5130,5130,5130,0
20231023,103500,2764830,5130,5130,5130,5130,0
20231023,103400,2764830,5130,5130,5130,5130,0
20231023,103300,2764830,5130,5130,5130,5130,0
20231023,103200,2764830,5130,5130,5130,5130,0
20231023,103100,2764830,5130,5130,5130,5130,0
20231023,103000,2764830,5130,5130,5130,5130,0
20231023,102900,2764830,5130,5130,5130,5130,0
20231023,102800,2764830,5130,5130,5130,5130,0
20231023,102700,2764830,5130,5130,5130,5130,0
20231023,102600,2764830,5130,5130,5130,5130,0
20231023,102500,2764830,5130,5130,5130,5130,0
20231023,102400,2764830,5130,5130,5130,5130,0
20231023,102300,2764830,5130,5130,5130,5130,0
20231023,102200,2764830,5130,5130,5130,5130,0
20231023,102100,2764830,5130,5130,5130,5130,0
20231023,102000,2764830,5130,5130,5130,5130,0
20231023,101900,2764830,5130,5110,5130,5110,2
20231023,101800,2754590,5130,5130,5130,5130,0
20231023,101700,2754590,5130,5130,5130,5130,0
20231023,101600,2754590,5130,5130,5130,5130,0
20231023,101500,2754590,5130,5130,5130,5130,0
20231023,101400,2754590,5130,5100,5130,5100,2
20231023,101300,2744360,5100,5100,5100,5100,0
20231023,101200,2744360,5100,5100,5100,5100,0
20231023,101100,2744360,5100,5100,5100,5100,0
20231023,101000,2744360,5100,5100,5100,5100,0
20231023,100900,2744360,5100,5100,5100,5100,0
20231023,100800,2744360,5100,5100,5100,5100,0
20231023,100700,2744360,5100,5100,5100,5100,0
20231023,100600,2744360,5100,5100,5100,5100,1
20231023,100500,2739260,5130,5130,5130,5130,0
20231023,100400,2739260,5130,5130,5130,5130,0
20231023,100300,2739260,5130,5130,5130,5130,0
20231023,100200,2739260,5130,5130,5130,5130,0
20231023,100100,2739260,5130,5130,5130,5130,0
20231023,100000,2739260,5130,5130,5130,5130,0
20231023,095900,2739260,5130,5130,5130,5130,0
20231023,095800,2739260,5130,5130,5130,5130,0
20231023,095700,2739260,5130,5130,5130,5130,0
20231023,095600,2739260,5130,5130,5130,5130,0
20231023,095500,2739260,5130,5090,5130,5090,25
20231023,095400,2611880,5090,5090,5090,5090,1
20231023,095300,2606790,5090,5090,5090,5090,1
20231023,095200,2601700,5080,5080,5080,5080,13
20231023,095100,2535660,5090,5090,5090,5090,0
20231023,095000,2535660,5090,5090,5090,5090,12
20231023,094900,2474580,5090,5090,5090,5090,0
20231023,094800,2474580,5090,5090,5090,5090,0
20231023,094700,2474580,5090,5090,5090,5090,0
20231023,094600,2474580,5090,5090,5090,5090,0
20231023,094500,2474580,5090,5090,5090,5090,20
20231023,094400,2372780,5110,5110,5110,5110,0
20231023,094300,2372780,5110,5110,5110,5110,0
20231023,094200,2372780,5110,5110,5110,5110,0
20231023,094100,2372780,5110,5110,5110,5110,0
20231023,094000,2372780,5110,5110,5110,5110,0
20231023,093900,2372780,5110,5110,5110,5110,7
20231023,093800,2337010,5120,5120,5120,5120,0
20231023,093700,2337010,5120,5120,5120,5120,2
20231023,093600,2326770,5110,5110,5110,5110,10
20231023,093500,2275670,5130,5130,5130,5130,0
20231023,093400,2275670,5130,5130,5130,5130,0
20231023,093300,2275670,5130,5120,5130,5120,11
20231023,093200,2219250,5130,5130,5130,5130,0
20231023,093100,2219250,5130,5130,5130,5130,162
20231023,093000,1388190,5180,5180,5180,5180,0
20231023,092900,1388190,5180,5180,5180,5180,0
20231023,092800,1388190,5180,5180,5180,5180,0
20231023,092700,1388190,5180,5180,5180,5180,0
20231023,092600,1388190,5180,5120,5180,5120,4
20231023,092500,1367550,5110,5110,5110,5110,0
20231023,092400,1367550,5110,5120,5120,5110,9
20231023,092300,1321530,5180,5180,5180,5180,0
20231023,092200,1321530,5180,5180,5180,5180,0
20231023,092100,1321530,5180,5120,5180,5120,2
20231023,092000,1311230,5150,5150,5150,5150,0
20231023,091900,1311230,5150,5150,5150,5150,25
20231023,091800,1182480,5150,5150,5150,5150,0
20231023,091700,1182480,5150,5150,5150,5150,0
20231023,091600,1182480,5150,5150,5150,5150,0
20231023,091500,1182480,5150,5150,5150,5150,1
20231023,091400,1177330,5100,5100,5100,5100,0
20231023,091300,1177330,5100,5100,5100,5100,0
20231023,091200,1177330,5100,5100,5100,5100,0
20231023,091100,1177330,5100,5100,5100,5100,137
20231023,091000,478630,5100,5100,5100,5100,0
20231023,090900,478630,5100,5100,5100,5100,0
20231023,090800,478630,5100,5100,5100,5100,0
20231023,090700,478630,5100,5100,5100,5100,0
20231023,090600,478630,5100,5100,5100,5100,0
20231023,090500,478630,5100,5090,5100,5090,65
20231023,090400,147770,5100,5100,5100,5100,0
20231023,090300,147770,5100,5100,5100,5100,10
20231023,090200,96770,5150,5150,5150,5150,0
20231023,090100,96770,5150,5150,5150,5150,1
20231023,090000,91620,5090,5090,5090,5090,18