KissMeData/267850/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,202800,64512400,10660,10660,10660,10660,1
20231023,202700,64512400,10660,10660,10660,10660,0
20231023,202600,64512400,10660,10660,10660,10660,0
20231023,202500,64512400,10660,10660,10660,10660,0
20231023,202400,64512400,10660,10660,10660,10660,0
20231023,202300,64512400,10660,10660,10660,10660,0
20231023,202200,64512400,10660,10660,10660,10660,0
20231023,202100,64512400,10660,10660,10660,10660,0
20231023,202000,64512400,10660,10660,10660,10660,0
20231023,201900,64512400,10660,10660,10660,10660,0
20231023,201800,64512400,10660,10660,10660,10660,0
20231023,201700,64512400,10660,10660,10660,10660,0
20231023,201600,64512400,10660,10660,10660,10660,0
20231023,201500,64512400,10660,10660,10660,10660,0
20231023,201400,64512400,10660,10660,10660,10660,0
20231023,201300,64512400,10660,10660,10660,10660,0
20231023,201200,64512400,10660,10660,10660,10660,0
20231023,201100,64512400,10660,10660,10660,10660,0
20231023,201000,64512400,10660,10660,10660,10660,0
20231023,200900,64512400,10660,10660,10660,10660,0
20231023,200800,64512400,10660,10660,10660,10660,0
20231023,200700,64512400,10660,10660,10660,10660,0
20231023,200600,64512400,10660,10660,10660,10660,0
20231023,200500,64512400,10660,10660,10660,10660,0
20231023,200400,64512400,10660,10660,10660,10660,0
20231023,200300,64512400,10660,10660,10660,10660,0
20231023,200200,64512400,10660,10660,10660,10660,0
20231023,200100,64512400,10660,10660,10660,10660,0
20231023,200000,64512400,10660,10660,10660,10660,0
20231023,195900,64512400,10660,10660,10660,10660,0
20231023,195800,64512400,10660,10660,10660,10660,1
20231023,195700,64512400,10660,10660,10660,10660,0
20231023,195600,64512400,10660,10660,10660,10660,0
20231023,195500,64512400,10660,10660,10660,10660,0
20231023,195400,64512400,10660,10660,10660,10660,0
20231023,195300,64512400,10660,10660,10660,10660,0
20231023,195200,64512400,10660,10660,10660,10660,0
20231023,195100,64512400,10660,10660,10660,10660,0
20231023,195000,64512400,10660,10660,10660,10660,0
20231023,194900,64512400,10660,10660,10660,10660,0
20231023,194800,64512400,10660,10660,10660,10660,0
20231023,194700,64512400,10660,10660,10660,10660,0
20231023,194600,64512400,10660,10660,10660,10660,0
20231023,194500,64512400,10660,10660,10660,10660,0
20231023,194400,64512400,10660,10660,10660,10660,0
20231023,194300,64512400,10660,10660,10660,10660,0
20231023,194200,64512400,10660,10660,10660,10660,0
20231023,194100,64512400,10660,10660,10660,10660,0
20231023,194000,64512400,10660,10660,10660,10660,0
20231023,193900,64512400,10660,10660,10660,10660,0
20231023,193800,64512400,10660,10660,10660,10660,0
20231023,193700,64512400,10660,10660,10660,10660,0
20231023,193600,64512400,10660,10660,10660,10660,0
20231023,193500,64512400,10660,10660,10660,10660,0
20231023,193400,64512400,10660,10660,10660,10660,0
20231023,193300,64512400,10660,10660,10660,10660,0
20231023,193200,64512400,10660,10660,10660,10660,0
20231023,193100,64512400,10660,10660,10660,10660,0
20231023,193000,64512400,10660,10660,10660,10660,0
20231023,192900,64512400,10660,10660,10660,10660,0
20231023,192800,64512400,10660,10660,10660,10660,1
20231023,192700,64512400,10660,10660,10660,10660,0
20231023,192600,64512400,10660,10660,10660,10660,0
20231023,192500,64512400,10660,10660,10660,10660,0
20231023,192400,64512400,10660,10660,10660,10660,0
20231023,192300,64512400,10660,10660,10660,10660,0
20231023,192200,64512400,10660,10660,10660,10660,0
20231023,192100,64512400,10660,10660,10660,10660,0
20231023,192000,64512400,10660,10660,10660,10660,0
20231023,191900,64512400,10660,10660,10660,10660,0
20231023,191800,64512400,10660,10660,10660,10660,0
20231023,191700,64512400,10660,10660,10660,10660,0
20231023,191600,64512400,10660,10660,10660,10660,0
20231023,191500,64512400,10660,10660,10660,10660,0
20231023,191400,64512400,10660,10660,10660,10660,0
20231023,191300,64512400,10660,10660,10660,10660,0
20231023,191200,64512400,10660,10660,10660,10660,0
20231023,191100,64512400,10660,10660,10660,10660,0
20231023,191000,64512400,10660,10660,10660,10660,0
20231023,190900,64512400,10660,10660,10660,10660,0
20231023,190800,64512400,10660,10660,10660,10660,0
20231023,190700,64512400,10660,10660,10660,10660,0
20231023,190600,64512400,10660,10660,10660,10660,0
20231023,190500,64512400,10660,10660,10660,10660,0
20231023,190400,64512400,10660,10660,10660,10660,0
20231023,190300,64512400,10660,10660,10660,10660,0
20231023,190200,64512400,10660,10660,10660,10660,0
20231023,190100,64512400,10660,10660,10660,10660,0
20231023,190000,64512400,10660,10660,10660,10660,0
20231023,185900,64512400,10660,10660,10660,10660,0
20231023,185800,64512400,10660,10660,10660,10660,1
20231023,185700,64512400,10660,10660,10660,10660,0
20231023,185600,64512400,10660,10660,10660,10660,0
20231023,185500,64512400,10660,10660,10660,10660,0
20231023,185400,64512400,10660,10660,10660,10660,0
20231023,185300,64512400,10660,10660,10660,10660,0
20231023,185200,64512400,10660,10660,10660,10660,0
20231023,185100,64512400,10660,10660,10660,10660,0
20231023,185000,64512400,10660,10660,10660,10660,0
20231023,184900,64512400,10660,10660,10660,10660,0
20231023,184800,64512400,10660,10660,10660,10660,0
20231023,184700,64512400,10660,10660,10660,10660,0
20231023,184600,64512400,10660,10660,10660,10660,0
20231023,184500,64512400,10660,10660,10660,10660,0
20231023,184400,64512400,10660,10660,10660,10660,0
20231023,184300,64512400,10660,10660,10660,10660,0
20231023,184200,64512400,10660,10660,10660,10660,0
20231023,184100,64512400,10660,10660,10660,10660,0
20231023,184000,64512400,10660,10660,10660,10660,0
20231023,183900,64512400,10660,10660,10660,10660,0
20231023,183800,64512400,10660,10660,10660,10660,0
20231023,183700,64512400,10660,10660,10660,10660,0
20231023,183600,64512400,10660,10660,10660,10660,0
20231023,183500,64512400,10660,10660,10660,10660,0
20231023,183400,64512400,10660,10660,10660,10660,0
20231023,183300,64512400,10660,10660,10660,10660,0
20231023,183200,64512400,10660,10660,10660,10660,0
20231023,183100,64512400,10660,10660,10660,10660,0
20231023,183000,64512400,10660,10660,10660,10660,0
20231023,182900,64512400,10660,10660,10660,10660,0
20231023,182800,64512400,10660,10660,10660,10660,1
20231023,182700,64512400,10660,10660,10660,10660,0
20231023,182600,64512400,10660,10660,10660,10660,0
20231023,182500,64512400,10660,10660,10660,10660,0
20231023,182400,64512400,10660,10660,10660,10660,0
20231023,182300,64512400,10660,10660,10660,10660,0
20231023,182200,64512400,10660,10660,10660,10660,0
20231023,182100,64512400,10660,10660,10660,10660,0
20231023,182000,64512400,10660,10660,10660,10660,0
20231023,181900,64512400,10660,10660,10660,10660,0
20231023,181800,64512400,10660,10660,10660,10660,0
20231023,181700,64512400,10660,10660,10660,10660,0
20231023,181600,64512400,10660,10660,10660,10660,0
20231023,181500,64512400,10660,10660,10660,10660,0
20231023,181400,64512400,10660,10660,10660,10660,0
20231023,181300,64512400,10660,10660,10660,10660,0
20231023,181200,64512400,10660,10660,10660,10660,0
20231023,181100,64512400,10660,10660,10660,10660,0
20231023,181000,64512400,10660,10660,10660,10660,0
20231023,180900,64512400,10660,10660,10660,10660,0
20231023,180800,64512400,10660,10660,10660,10660,0
20231023,180700,64512400,10660,10660,10660,10660,0
20231023,180600,64512400,10660,10660,10660,10660,0
20231023,180500,64512400,10660,10660,10660,10660,0
20231023,180400,64512400,10660,10660,10660,10660,0
20231023,180300,64512400,10660,10660,10660,10660,0
20231023,180200,64512400,10660,10660,10660,10660,0
20231023,180100,64512400,10660,10660,10660,10660,0
20231023,180000,64512400,10660,10660,10660,10660,0
20231023,175900,64512400,10660,10660,10660,10660,0
20231023,175800,64512400,10660,10660,10660,10660,1
20231023,175700,64512400,10660,10660,10660,10660,0
20231023,175600,64512400,10660,10660,10660,10660,0
20231023,175500,64512400,10660,10660,10660,10660,0
20231023,175400,64512400,10660,10660,10660,10660,0
20231023,175300,64512400,10660,10660,10660,10660,0
20231023,175200,64512400,10660,10660,10660,10660,0
20231023,175100,64512400,10660,10660,10660,10660,0
20231023,175000,64512400,10660,10660,10660,10660,0
20231023,174900,64512400,10660,10660,10660,10660,0
20231023,174800,64512400,10660,10660,10660,10660,0
20231023,174700,64512400,10660,10660,10660,10660,0
20231023,174600,64512400,10660,10660,10660,10660,0
20231023,174500,64512400,10660,10660,10660,10660,0
20231023,174400,64512400,10660,10660,10660,10660,0
20231023,174300,64512400,10660,10660,10660,10660,0
20231023,174200,64512400,10660,10660,10660,10660,0
20231023,174100,64512400,10660,10660,10660,10660,0
20231023,174000,64512400,10660,10660,10660,10660,0
20231023,173900,64512400,10660,10660,10660,10660,0
20231023,173800,64512400,10660,10660,10660,10660,0
20231023,173700,64512400,10660,10660,10660,10660,0
20231023,173600,64512400,10660,10660,10660,10660,0
20231023,173500,64512400,10660,10660,10660,10660,0
20231023,173400,64512400,10660,10660,10660,10660,0
20231023,173300,64512400,10660,10660,10660,10660,0
20231023,173200,64512400,10660,10660,10660,10660,0
20231023,173100,64512400,10660,10660,10660,10660,0
20231023,173000,64512400,10660,10660,10660,10660,0
20231023,172900,64512400,10660,10660,10660,10660,0
20231023,172800,64512400,10660,10660,10660,10660,1
20231023,172700,64512400,10660,10660,10660,10660,0
20231023,172600,64512400,10660,10660,10660,10660,0
20231023,172500,64512400,10660,10660,10660,10660,0
20231023,172400,64512400,10660,10660,10660,10660,0
20231023,172300,64512400,10660,10660,10660,10660,0
20231023,172200,64512400,10660,10660,10660,10660,0
20231023,172100,64512400,10660,10660,10660,10660,0
20231023,172000,64512400,10660,10660,10660,10660,0
20231023,171900,64512400,10660,10660,10660,10660,0
20231023,171800,64512400,10660,10660,10660,10660,0
20231023,171700,64512400,10660,10660,10660,10660,0
20231023,171600,64512400,10660,10660,10660,10660,0
20231023,171500,64512400,10660,10660,10660,10660,0
20231023,171400,64512400,10660,10660,10660,10660,0
20231023,171300,64512400,10660,10660,10660,10660,0
20231023,171200,64512400,10660,10660,10660,10660,0
20231023,171100,64512400,10660,10660,10660,10660,0
20231023,171000,64512400,10660,10660,10660,10660,0
20231023,170900,64512400,10660,10660,10660,10660,0
20231023,170800,64512400,10660,10660,10660,10660,0
20231023,170700,64512400,10660,10660,10660,10660,0
20231023,170600,64512400,10660,10660,10660,10660,0
20231023,170500,64512400,10660,10660,10660,10660,0
20231023,170400,64512400,10660,10660,10660,10660,0
20231023,170300,64512400,10660,10660,10660,10660,0
20231023,170200,64512400,10660,10660,10660,10660,0
20231023,170100,64512400,10660,10660,10660,10660,0
20231023,170000,64512400,10660,10660,10660,10660,0
20231023,165900,64512400,10660,10660,10660,10660,0
20231023,165800,64512400,10660,10660,10660,10660,1
20231023,165700,64512400,10660,10660,10660,10660,0
20231023,165600,64512400,10660,10660,10660,10660,0
20231023,165500,64512400,10660,10660,10660,10660,0
20231023,165400,64512400,10660,10660,10660,10660,0
20231023,165300,64512400,10660,10660,10660,10660,0
20231023,165200,64512400,10660,10660,10660,10660,0
20231023,165100,64512400,10660,10660,10660,10660,0
20231023,165000,64512400,10660,10660,10660,10660,0
20231023,164900,64512400,10660,10660,10660,10660,0
20231023,164800,64512400,10660,10660,10660,10660,0
20231023,164700,64512400,10660,10660,10660,10660,0
20231023,164600,64512400,10660,10660,10660,10660,0
20231023,164500,64512400,10660,10660,10660,10660,0
20231023,164400,64512400,10660,10660,10660,10660,0
20231023,164300,64512400,10660,10660,10660,10660,0
20231023,164200,64512400,10660,10660,10660,10660,0
20231023,164100,64512400,10660,10660,10660,10660,0
20231023,164000,64512400,10660,10660,10660,10660,0
20231023,163900,64512400,10660,10660,10660,10660,0
20231023,163800,64512400,10660,10660,10660,10660,0
20231023,163700,64512400,10660,10660,10660,10660,0
20231023,163600,64512400,10660,10660,10660,10660,0
20231023,163500,64512400,10660,10660,10660,10660,0
20231023,163400,64512400,10660,10660,10660,10660,0
20231023,163300,64512400,10660,10660,10660,10660,0
20231023,163200,64512400,10660,10660,10660,10660,0
20231023,163100,64512400,10660,10660,10660,10660,0
20231023,163000,64512400,10660,10660,10660,10660,0
20231023,162900,64512400,10660,10660,10660,10660,0
20231023,162800,64512400,10660,10660,10660,10660,1
20231023,162700,64512400,10660,10660,10660,10660,0
20231023,162600,64512400,10660,10660,10660,10660,0
20231023,162500,64512400,10660,10660,10660,10660,0
20231023,162400,64512400,10660,10660,10660,10660,0
20231023,162300,64512400,10660,10660,10660,10660,0
20231023,162200,64512400,10660,10660,10660,10660,0
20231023,162100,64512400,10660,10660,10660,10660,0
20231023,162000,64512400,10660,10660,10660,10660,0
20231023,161900,64512400,10660,10660,10660,10660,0
20231023,161800,64512400,10660,10660,10660,10660,0
20231023,161700,64512400,10660,10660,10660,10660,0
20231023,161600,64512400,10660,10660,10660,10660,0
20231023,161500,64512400,10660,10660,10660,10660,0
20231023,161400,64512400,10660,10660,10660,10660,0
20231023,161300,64512400,10660,10660,10660,10660,0
20231023,161200,64512400,10660,10660,10660,10660,0
20231023,161100,64512400,10660,10660,10660,10660,0
20231023,161000,64512400,10660,10660,10660,10660,0
20231023,160900,64512400,10660,10660,10660,10660,0
20231023,160800,64512400,10660,10660,10660,10660,0
20231023,160700,64512400,10660,10660,10660,10660,0
20231023,160600,64512400,10660,10660,10660,10660,0
20231023,160500,64512400,10660,10660,10660,10660,0
20231023,160400,64512400,10660,10660,10660,10660,0
20231023,160300,64512400,10660,10660,10660,10660,0
20231023,160200,64512400,10660,10660,10660,10660,0
20231023,160100,64512400,10660,10660,10660,10660,0
20231023,160000,64512400,10660,10660,10660,10660,0
20231023,155900,64512400,10660,10660,10660,10660,0
20231023,155800,64512400,10660,10660,10660,10660,1
20231023,155700,64512400,10660,10660,10660,10660,0
20231023,155600,64512400,10660,10660,10660,10660,0
20231023,155500,64512400,10660,10660,10660,10660,0
20231023,155400,64512400,10660,10660,10660,10660,0
20231023,155300,64512400,10660,10660,10660,10660,0
20231023,155200,64512400,10660,10660,10660,10660,0
20231023,155100,64512400,10660,10660,10660,10660,0
20231023,155000,64512400,10660,10660,10660,10660,0
20231023,154900,64512400,10660,10660,10660,10660,0
20231023,154800,64512400,10660,10660,10660,10660,0
20231023,154700,64512400,10660,10660,10660,10660,0
20231023,154600,64512400,10660,10660,10660,10660,0
20231023,154500,64512400,10660,10660,10660,10660,0
20231023,154400,64512400,10660,10660,10660,10660,0
20231023,154300,64512400,10660,10660,10660,10660,0
20231023,154200,64512400,10660,10660,10660,10660,0
20231023,154100,64512400,10660,10660,10660,10660,0
20231023,154000,64512400,10660,10660,10660,10660,0
20231023,153900,64512400,10660,10660,10660,10660,0
20231023,153800,64512400,10660,10660,10660,10660,0
20231023,153700,64512400,10660,10660,10660,10660,0
20231023,153600,64512400,10660,10660,10660,10660,0
20231023,153500,64512400,10660,10660,10660,10660,0
20231023,153400,64512400,10660,10660,10660,10660,0
20231023,153300,64512400,10660,10660,10660,10660,0
20231023,153200,64512400,10660,10660,10660,10660,0
20231023,153100,64512400,10660,10660,10660,10660,0
20231023,153000,64512400,10660,10660,10660,10660,1
20231023,152900,64501740,10650,10650,10650,10650,0
20231023,152800,64501740,10650,10650,10650,10650,0
20231023,152700,64501740,10650,10650,10650,10650,0
20231023,152600,64501740,10650,10650,10650,10650,0
20231023,152500,64501740,10650,10650,10650,10650,0
20231023,152400,64501740,10650,10650,10650,10650,0
20231023,152300,64501740,10650,10650,10650,10650,0
20231023,152200,64501740,10650,10650,10650,10650,0
20231023,152100,64501740,10650,10650,10650,10650,0
20231023,152000,64501740,10650,10650,10650,10650,0
20231023,151900,64501740,10650,10650,10650,10650,0
20231023,151800,64501740,10650,10650,10650,10650,0
20231023,151700,64501740,10650,10650,10650,10650,0
20231023,151600,64501740,10650,10640,10650,10640,511
20231023,151500,59061440,10670,10670,10670,10670,0
20231023,151400,59061440,10670,10670,10670,10670,0
20231023,151300,59061440,10670,10670,10670,10670,0
20231023,151200,59061440,10670,10670,10670,10670,0
20231023,151100,59061440,10670,10550,10670,10550,501
20231023,151000,53728530,10530,10530,10530,10530,0
20231023,150900,53728530,10530,10530,10530,10530,2
20231023,150800,53707470,10520,10520,10520,10520,1
20231023,150700,53696950,10530,10530,10530,10530,0
20231023,150600,53696950,10530,10530,10530,10530,0
20231023,150500,53696950,10530,10530,10530,10530,0
20231023,150400,53696950,10530,10530,10530,10530,1
20231023,150300,53686420,10570,10570,10570,10570,0
20231023,150200,53686420,10570,10570,10570,10570,0
20231023,150100,53686420,10570,10570,10570,10570,3
20231023,150000,53654710,10580,10580,10580,10580,0
20231023,145900,53654710,10580,10580,10580,10580,0
20231023,145800,53654710,10580,10580,10580,10580,0
20231023,145700,53654710,10580,10580,10580,10580,0
20231023,145600,53654710,10580,10580,10580,10580,0
20231023,145500,53654710,10580,10580,10580,10580,0
20231023,145400,53654710,10580,10580,10580,10580,0
20231023,145300,53654710,10580,10580,10580,10580,0
20231023,145200,53654710,10580,10580,10580,10580,0
20231023,145100,53654710,10580,10580,10580,10580,0
20231023,145000,53654710,10580,10580,10580,10580,0
20231023,144900,53654710,10580,10580,10580,10580,0
20231023,144800,53654710,10580,10580,10580,10580,0
20231023,144700,53654710,10580,10580,10580,10580,0
20231023,144600,53654710,10580,10580,10580,10580,0
20231023,144500,53654710,10580,10580,10580,10580,0
20231023,144400,53654710,10580,10580,10580,10580,0
20231023,144300,53654710,10580,10580,10580,10580,0
20231023,144200,53654710,10580,10580,10580,10580,0
20231023,144100,53654710,10580,10580,10580,10580,0
20231023,144000,53654710,10580,10580,10580,10580,25
20231023,143900,53390210,10580,10580,10580,10580,0
20231023,143800,53390210,10580,10580,10580,10580,0
20231023,143700,53390210,10580,10580,10580,10580,0
20231023,143600,53390210,10580,10580,10580,10580,5
20231023,143500,53337310,10590,10590,10590,10590,0
20231023,143400,53337310,10590,10590,10590,10590,0
20231023,143300,53337310,10590,10590,10590,10590,0
20231023,143200,53337310,10590,10590,10590,10590,0
20231023,143100,53337310,10590,10590,10590,10590,0
20231023,143000,53337310,10590,10590,10590,10590,0
20231023,142900,53337310,10590,10590,10590,10590,0
20231023,142800,53337310,10590,10590,10590,10590,0
20231023,142700,53337310,10590,10530,10600,10530,1005
20231023,142600,42698270,10500,10500,10500,10500,0
20231023,142500,42698270,10500,10500,10500,10500,0
20231023,142400,42698270,10500,10500,10500,10500,0
20231023,142300,42698270,10500,10500,10500,10500,0
20231023,142200,42698270,10500,10500,10500,10500,0
20231023,142100,42698270,10500,10500,10500,10500,0
20231023,142000,42698270,10500,10500,10500,10500,0
20231023,141900,42698270,10500,10500,10500,10500,0
20231023,141800,42698270,10500,10500,10500,10500,1
20231023,141700,42687770,10520,10520,10520,10520,0
20231023,141600,42687770,10520,10520,10520,10520,0
20231023,141500,42687770,10520,10520,10520,10520,0
20231023,141400,42687770,10520,10520,10520,10520,0
20231023,141300,42687770,10520,10520,10520,10520,0
20231023,141200,42687770,10520,10520,10520,10520,0
20231023,141100,42687770,10520,10520,10520,10520,0
20231023,141000,42687770,10520,10520,10520,10520,0
20231023,140900,42687770,10520,10520,10520,10520,0
20231023,140800,42687770,10520,10520,10520,10520,0
20231023,140700,42687770,10520,10520,10520,10520,0
20231023,140600,42687770,10520,10520,10520,10520,1
20231023,140500,42677250,10520,10520,10520,10520,0
20231023,140400,42677250,10520,10520,10520,10520,0
20231023,140300,42677250,10520,10520,10520,10520,0
20231023,140200,42677250,10520,10520,10520,10520,0
20231023,140100,42677250,10520,10520,10520,10520,0
20231023,140000,42677250,10520,10520,10520,10520,0
20231023,135900,42677250,10520,10520,10520,10520,0
20231023,135800,42677250,10520,10520,10520,10520,0
20231023,135700,42677250,10520,10520,10520,10520,0
20231023,135600,42677250,10520,10520,10520,10520,0
20231023,135500,42677250,10520,10520,10520,10520,10
20231023,135400,42572050,10510,10510,10510,10510,0
20231023,135300,42572050,10510,10510,10510,10510,0
20231023,135200,42572050,10510,10510,10510,10510,0
20231023,135100,42572050,10510,10510,10510,10510,0
20231023,135000,42572050,10510,10470,10510,10470,80
20231023,134900,41734410,10470,10470,10470,10470,0
20231023,134800,41734410,10470,10470,10470,10470,0
20231023,134700,41734410,10470,10470,10470,10470,301
20231023,134600,38582940,10470,10470,10470,10470,0
20231023,134500,38582940,10470,10480,10480,10470,260
20231023,134400,35858190,10490,10490,10490,10490,20
20231023,134300,35648390,10490,10490,10490,10490,20
20231023,134200,35438590,10500,10500,10500,10500,0
20231023,134100,35438590,10500,10500,10500,10500,0
20231023,134000,35438590,10500,10500,10500,10500,0
20231023,133900,35438590,10500,10500,10500,10500,0
20231023,133800,35438590,10500,10500,10500,10500,0
20231023,133700,35438590,10500,10500,10500,10500,0
20231023,133600,35438590,10500,10500,10500,10500,0
20231023,133500,35438590,10500,10500,10500,10500,2
20231023,133400,35417590,10500,10500,10500,10500,0
20231023,133300,35417590,10500,10500,10500,10500,0
20231023,133200,35417590,10500,10500,10500,10500,0
20231023,133100,35417590,10500,10500,10500,10500,1
20231023,133000,35407090,10500,10500,10500,10500,201
20231023,132900,33296590,10500,10500,10500,10500,0
20231023,132800,33296590,10500,10500,10500,10500,2
20231023,132700,33275590,10500,10500,10500,10500,0
20231023,132600,33275590,10500,10500,10500,10500,0
20231023,132500,33275590,10500,10500,10500,10500,0
20231023,132400,33275590,10500,10500,10500,10500,73
20231023,132300,32509090,10510,10510,10510,10510,41
20231023,132200,32078180,10510,10510,10510,10510,0
20231023,132100,32078180,10510,10510,10510,10510,0
20231023,132000,32078180,10510,10510,10510,10510,0
20231023,131900,32078180,10510,10510,10510,10510,9
20231023,131800,31983590,10510,10510,10510,10510,0
20231023,131700,31983590,10510,10510,10510,10510,0
20231023,131600,31983590,10510,10510,10510,10510,1
20231023,131500,31973080,10510,10510,10510,10510,2
20231023,131400,31952060,10510,10510,10510,10510,0
20231023,131300,31952060,10510,10510,10510,10510,0
20231023,131200,31952060,10510,10510,10510,10510,0
20231023,131100,31952060,10510,10510,10510,10510,8
20231023,131000,31867980,10510,10520,10520,10510,200
20231023,130900,29765950,10520,10520,10520,10520,0
20231023,130800,29765950,10520,10520,10520,10520,0
20231023,130700,29765950,10520,10520,10520,10520,0
20231023,130600,29765950,10520,10520,10520,10520,0
20231023,130500,29765950,10520,10520,10520,10520,0
20231023,130400,29765950,10520,10520,10520,10520,0
20231023,130300,29765950,10520,10520,10520,10520,0
20231023,130200,29765950,10520,10520,10520,10520,0
20231023,130100,29765950,10520,10520,10520,10520,0
20231023,130000,29765950,10520,10520,10520,10520,0
20231023,125900,29765950,10520,10520,10520,10520,54
20231023,125800,29197870,10530,10530,10530,10530,0
20231023,125700,29197870,10530,10530,10530,10530,0
20231023,125600,29197870,10530,10530,10530,10530,0
20231023,125500,29197870,10530,10530,10530,10530,0
20231023,125400,29197870,10530,10530,10530,10530,0
20231023,125300,29197870,10530,10530,10530,10530,0
20231023,125200,29197870,10530,10530,10530,10530,0
20231023,125100,29197870,10530,10530,10530,10530,0
20231023,125000,29197870,10530,10530,10530,10530,0
20231023,124900,29197870,10530,10540,10540,10530,2
20231023,124800,29176800,10540,10540,10540,10540,0
20231023,124700,29176800,10540,10550,10550,10540,3
20231023,124600,29145170,10550,10550,10550,10550,0
20231023,124500,29145170,10550,10580,10580,10550,253
20231023,124400,26469270,10580,10580,10580,10580,0
20231023,124300,26469270,10580,10580,10580,10580,0
20231023,124200,26469270,10580,10580,10580,10580,0
20231023,124100,26469270,10580,10580,10580,10580,1
20231023,124000,26458690,10580,10580,10580,10580,0
20231023,123900,26458690,10580,10580,10580,10580,0
20231023,123800,26458690,10580,10580,10580,10580,0
20231023,123700,26458690,10580,10580,10580,10580,0
20231023,123600,26458690,10580,10580,10580,10580,0
20231023,123500,26458690,10580,10580,10580,10580,0
20231023,123400,26458690,10580,10580,10580,10580,0
20231023,123300,26458690,10580,10580,10580,10580,0
20231023,123200,26458690,10580,10580,10580,10580,0
20231023,123100,26458690,10580,10580,10580,10580,0
20231023,123000,26458690,10580,10580,10580,10580,0
20231023,122900,26458690,10580,10580,10580,10580,0
20231023,122800,26458690,10580,10580,10580,10580,0
20231023,122700,26458690,10580,10580,10580,10580,0
20231023,122600,26458690,10580,10580,10580,10580,1
20231023,122500,26448110,10580,10580,10580,10580,35
20231023,122400,26077810,10580,10580,10580,10580,10
20231023,122300,25972010,10600,10600,10600,10600,0
20231023,122200,25972010,10600,10600,10600,10600,0
20231023,122100,25972010,10600,10600,10600,10600,0
20231023,122000,25972010,10600,10600,10600,10600,0
20231023,121900,25972010,10600,10600,10600,10600,90
20231023,121800,25018010,10600,10600,10600,10600,0
20231023,121700,25018010,10600,10600,10600,10600,0
20231023,121600,25018010,10600,10600,10600,10600,0
20231023,121500,25018010,10600,10580,10600,10580,3
20231023,121400,24986230,10580,10580,10580,10580,0
20231023,121300,24986230,10580,10580,10580,10580,0
20231023,121200,24986230,10580,10580,10580,10580,0
20231023,121100,24986230,10580,10580,10580,10580,0
20231023,121000,24986230,10580,10580,10580,10580,0
20231023,120900,24986230,10580,10580,10580,10580,0
20231023,120800,24986230,10580,10580,10580,10580,9
20231023,120700,24891010,10590,10590,10590,10590,0
20231023,120600,24891010,10590,10590,10590,10590,0
20231023,120500,24891010,10590,10590,10590,10590,0
20231023,120400,24891010,10590,10590,10590,10590,0
20231023,120300,24891010,10590,10590,10590,10590,3
20231023,120200,24859240,10590,10590,10590,10590,0
20231023,120100,24859240,10590,10590,10590,10590,0
20231023,120000,24859240,10590,10590,10590,10590,0
20231023,115900,24859240,10590,10590,10590,10590,0
20231023,115800,24859240,10590,10590,10590,10590,0
20231023,115700,24859240,10590,10590,10590,10590,0
20231023,115600,24859240,10590,10590,10590,10590,0
20231023,115500,24859240,10590,10590,10590,10590,0
20231023,115400,24859240,10590,10590,10590,10590,0
20231023,115300,24859240,10590,10600,10600,10590,7
20231023,115200,24785100,10600,10600,10600,10600,0
20231023,115100,24785100,10600,10600,10600,10600,0
20231023,115000,24785100,10600,10610,10610,10600,235
20231023,114900,22291820,10610,10610,10610,10610,0
20231023,114800,22291820,10610,10610,10610,10610,0
20231023,114700,22291820,10610,10610,10610,10610,0
20231023,114600,22291820,10610,10610,10610,10610,0
20231023,114500,22291820,10610,10610,10610,10610,0
20231023,114400,22291820,10610,10610,10610,10610,0
20231023,114300,22291820,10610,10610,10610,10610,1
20231023,114200,22281210,10610,10610,10610,10610,1
20231023,114100,22270600,10610,10610,10610,10610,31
20231023,114000,21941690,10610,10610,10610,10610,1
20231023,113900,21931080,10610,10620,10620,10610,31
20231023,113800,21601870,10620,10620,10620,10620,0
20231023,113700,21601870,10620,10620,10620,10620,0
20231023,113600,21601870,10620,10620,10620,10620,0
20231023,113500,21601870,10620,10620,10620,10620,0
20231023,113400,21601870,10620,10620,10620,10620,0
20231023,113300,21601870,10620,10620,10620,10620,0
20231023,113200,21601870,10620,10620,10620,10620,0
20231023,113100,21601870,10620,10620,10620,10620,0
20231023,113000,21601870,10620,10620,10620,10620,0
20231023,112900,21601870,10620,10620,10620,10620,0
20231023,112800,21601870,10620,10620,10620,10620,0
20231023,112700,21601870,10620,10620,10620,10620,0
20231023,112600,21601870,10620,10620,10620,10620,0
20231023,112500,21601870,10620,10620,10620,10620,0
20231023,112400,21601870,10620,10620,10620,10620,0
20231023,112300,21601870,10620,10620,10620,10620,0
20231023,112200,21601870,10620,10620,10620,10620,0
20231023,112100,21601870,10620,10620,10620,10620,0
20231023,112000,21601870,10620,10620,10620,10620,0
20231023,111900,21601870,10620,10620,10620,10620,0
20231023,111800,21601870,10620,10620,10620,10620,0
20231023,111700,21601870,10620,10620,10620,10620,0
20231023,111600,21601870,10620,10620,10620,10620,3
20231023,111500,21570010,10640,10640,10640,10640,0
20231023,111400,21570010,10640,10640,10640,10640,0
20231023,111300,21570010,10640,10640,10640,10640,0
20231023,111200,21570010,10640,10640,10640,10640,0
20231023,111100,21570010,10640,10640,10640,10640,0
20231023,111000,21570010,10640,10640,10640,10640,20
20231023,110900,21357210,10640,10640,10640,10640,0
20231023,110800,21357210,10640,10640,10640,10640,0
20231023,110700,21357210,10640,10640,10640,10640,0
20231023,110600,21357210,10640,10640,10640,10640,0
20231023,110500,21357210,10640,10640,10640,10640,0
20231023,110400,21357210,10640,10640,10640,10640,0
20231023,110300,21357210,10640,10640,10640,10640,0
20231023,110200,21357210,10640,10640,10640,10640,0
20231023,110100,21357210,10640,10640,10640,10640,0
20231023,110000,21357210,10640,10640,10640,10640,1
20231023,105900,21346570,10640,10640,10640,10640,1
20231023,105800,21335930,10630,10630,10630,10630,0
20231023,105700,21335930,10630,10630,10630,10630,0
20231023,105600,21335930,10630,10630,10630,10630,1
20231023,105500,21325300,10610,10610,10610,10610,0
20231023,105400,21325300,10610,10610,10610,10610,0
20231023,105300,21325300,10610,10610,10610,10610,0
20231023,105200,21325300,10610,10610,10610,10610,0
20231023,105100,21325300,10610,10610,10610,10610,0
20231023,105000,21325300,10610,10610,10610,10610,0
20231023,104900,21325300,10610,10610,10610,10610,18
20231023,104800,21134320,10570,10570,10570,10570,0
20231023,104700,21134320,10570,10570,10570,10570,0
20231023,104600,21134320,10570,10570,10570,10570,0
20231023,104500,21134320,10570,10570,10570,10570,0
20231023,104400,21134320,10570,10570,10570,10570,0
20231023,104300,21134320,10570,10570,10570,10570,0
20231023,104200,21134320,10570,10570,10570,10570,0
20231023,104100,21134320,10570,10570,10570,10570,0
20231023,104000,21134320,10570,10570,10570,10570,0
20231023,103900,21134320,10570,10570,10570,10570,0
20231023,103800,21134320,10570,10570,10570,10570,0
20231023,103700,21134320,10570,10570,10570,10570,0
20231023,103600,21134320,10570,10570,10570,10570,0
20231023,103500,21134320,10570,10570,10570,10570,0
20231023,103400,21134320,10570,10570,10570,10570,0
20231023,103300,21134320,10570,10570,10570,10570,0
20231023,103200,21134320,10570,10570,10570,10570,0
20231023,103100,21134320,10570,10570,10570,10570,0
20231023,103000,21134320,10570,10570,10570,10570,0
20231023,102900,21134320,10570,10570,10570,10570,0
20231023,102800,21134320,10570,10570,10570,10570,0
20231023,102700,21134320,10570,10570,10570,10570,0
20231023,102600,21134320,10570,10570,10570,10570,0
20231023,102500,21134320,10570,10570,10570,10570,0
20231023,102400,21134320,10570,10570,10570,10570,1
20231023,102300,21123750,10610,10610,10610,10610,0
20231023,102200,21123750,10610,10610,10610,10610,1
20231023,102100,21113140,10660,10660,10660,10660,0
20231023,102000,21113140,10660,10660,10660,10660,0
20231023,101900,21113140,10660,10660,10660,10660,0
20231023,101800,21113140,10660,10660,10660,10660,0
20231023,101700,21113140,10660,10660,10660,10660,0
20231023,101600,21113140,10660,10660,10660,10660,0
20231023,101500,21113140,10660,10600,10660,10600,2
20231023,101400,21091880,10570,10570,10570,10570,0
20231023,101300,21091880,10570,10570,10570,10570,0
20231023,101200,21091880,10570,10570,10570,10570,0
20231023,101100,21091880,10570,10570,10570,10570,0
20231023,101000,21091880,10570,10570,10570,10570,0
20231023,100900,21091880,10570,10570,10570,10570,0
20231023,100800,21091880,10570,10590,10590,10570,73
20231023,100700,20320250,10610,10610,10610,10610,0
20231023,100600,20320250,10610,10610,10610,10610,0
20231023,100500,20320250,10610,10610,10610,10610,22
20231023,100400,20086830,10710,10710,10710,10710,0
20231023,100300,20086830,10710,10710,10710,10710,0
20231023,100200,20086830,10710,10710,10710,10710,0
20231023,100100,20086830,10710,10710,10710,10710,0
20231023,100000,20086830,10710,10710,10710,10710,1
20231023,095900,20076120,10690,10690,10690,10690,0
20231023,095800,20076120,10690,10690,10690,10690,0
20231023,095700,20076120,10690,10690,10690,10690,0
20231023,095600,20076120,10690,10640,10690,10640,22
20231023,095500,19841190,10620,10620,10620,10620,0
20231023,095400,19841190,10620,10620,10620,10620,0
20231023,095300,19841190,10620,10620,10620,10620,1
20231023,095200,19830570,10680,10680,10680,10680,0
20231023,095100,19830570,10680,10680,10680,10680,0
20231023,095000,19830570,10680,10680,10680,10680,1
20231023,094900,19819890,10610,10610,10610,10610,0
20231023,094800,19819890,10610,10610,10610,10610,0
20231023,094700,19819890,10610,10610,10610,10610,0
20231023,094600,19819890,10610,10610,10610,10610,0
20231023,094500,19819890,10610,10670,10670,10610,131
20231023,094400,18429920,10670,10670,10670,10670,0
20231023,094300,18429920,10670,10630,10670,10630,4
20231023,094200,18387300,10610,10610,10610,10610,0
20231023,094100,18387300,10610,10600,10610,10600,848
20231023,094000,9390500,10600,10600,10600,10600,1
20231023,093900,9379900,10600,10600,10600,10600,0
20231023,093800,9379900,10600,10600,10600,10600,0
20231023,093700,9379900,10600,10600,10600,10600,1
20231023,093600,9369300,10530,10530,10530,10530,18
20231023,093500,9179760,10530,10530,10530,10530,0
20231023,093400,9179760,10530,10530,10530,10530,0
20231023,093300,9179760,10530,10530,10530,10530,0
20231023,093200,9179760,10530,10530,10530,10530,0
20231023,093100,9179760,10530,10530,10530,10530,2
20231023,093000,9158700,10530,10530,10530,10530,0
20231023,092900,9158700,10530,10530,10530,10530,0
20231023,092800,9158700,10530,10530,10530,10530,36
20231023,092700,8779620,10520,10530,10530,10520,3
20231023,092600,8748050,10550,10570,10570,10550,80
20231023,092500,7903250,10570,10570,10570,10570,0
20231023,092400,7903250,10570,10570,10570,10570,0
20231023,092300,7903250,10570,10570,10570,10570,0
20231023,092200,7903250,10570,10570,10570,10570,0
20231023,092100,7903250,10570,10570,10570,10570,0
20231023,092000,7903250,10570,10570,10570,10570,0
20231023,091900,7903250,10570,10570,10570,10570,52
20231023,091800,7353610,10570,10570,10570,10570,1
20231023,091700,7343040,10610,10610,10610,10610,0
20231023,091600,7343040,10610,10610,10610,10610,0
20231023,091500,7343040,10610,10610,10610,10610,1
20231023,091400,7332430,10610,10610,10650,10610,12
20231023,091300,7205050,10590,10590,10590,10590,20
20231023,091200,6993250,10560,10560,10560,10560,0
20231023,091100,6993250,10560,10560,10570,10560,253
20231023,091000,4319920,10560,10560,10560,10560,0
20231023,090900,4319920,10560,10560,10560,10560,0
20231023,090800,4319920,10560,10560,10560,10560,0
20231023,090700,4319920,10560,10520,10560,10460,201
20231023,090600,2217000,10570,10570,10570,10570,0
20231023,090500,2217000,10570,10570,10570,10570,0
20231023,090400,2217000,10570,10570,10570,10570,1
20231023,090300,2206430,10570,10570,10570,10570,0
20231023,090200,2206430,10570,10570,10570,10570,1
20231023,090100,2195860,10550,10550,10550,10550,1
20231023,090000,2185310,10590,10450,10590,10450,209