KissMeData/417970/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,213700,53580540,9490,9490,9490,9490,279
20241023,213600,53580540,9490,9490,9490,9490,0
20241023,213500,53580540,9490,9490,9490,9490,0
20241023,213400,53580540,9490,9490,9490,9490,0
20241023,213300,53580540,9490,9490,9490,9490,0
20241023,213200,53580540,9490,9490,9490,9490,0
20241023,213100,53580540,9490,9490,9490,9490,0
20241023,213000,53580540,9490,9490,9490,9490,0
20241023,212900,53580540,9490,9490,9490,9490,0
20241023,212800,53580540,9490,9490,9490,9490,0
20241023,212700,53580540,9490,9490,9490,9490,0
20241023,212600,53580540,9490,9490,9490,9490,0
20241023,212500,53580540,9490,9490,9490,9490,0
20241023,212400,53580540,9490,9490,9490,9490,0
20241023,212300,53580540,9490,9490,9490,9490,0
20241023,212200,53580540,9490,9490,9490,9490,0
20241023,212100,53580540,9490,9490,9490,9490,0
20241023,212000,53580540,9490,9490,9490,9490,0
20241023,211900,53580540,9490,9490,9490,9490,0
20241023,211800,53580540,9490,9490,9490,9490,0
20241023,211700,53580540,9490,9490,9490,9490,0
20241023,211600,53580540,9490,9490,9490,9490,0
20241023,211500,53580540,9490,9490,9490,9490,0
20241023,211400,53580540,9490,9490,9490,9490,0
20241023,211300,53580540,9490,9490,9490,9490,0
20241023,211200,53580540,9490,9490,9490,9490,0
20241023,211100,53580540,9490,9490,9490,9490,0
20241023,211000,53580540,9490,9490,9490,9490,0
20241023,210900,53580540,9490,9490,9490,9490,0
20241023,210800,53580540,9490,9490,9490,9490,0
20241023,210700,53580540,9490,9490,9490,9490,279
20241023,210600,53580540,9490,9490,9490,9490,0
20241023,210500,53580540,9490,9490,9490,9490,0
20241023,210400,53580540,9490,9490,9490,9490,0
20241023,210300,53580540,9490,9490,9490,9490,0
20241023,210200,53580540,9490,9490,9490,9490,0
20241023,210100,53580540,9490,9490,9490,9490,0
20241023,210000,53580540,9490,9490,9490,9490,0
20241023,205900,53580540,9490,9490,9490,9490,0
20241023,205800,53580540,9490,9490,9490,9490,0
20241023,205700,53580540,9490,9490,9490,9490,0
20241023,205600,53580540,9490,9490,9490,9490,0
20241023,205500,53580540,9490,9490,9490,9490,0
20241023,205400,53580540,9490,9490,9490,9490,0
20241023,205300,53580540,9490,9490,9490,9490,0
20241023,205200,53580540,9490,9490,9490,9490,0
20241023,205100,53580540,9490,9490,9490,9490,0
20241023,205000,53580540,9490,9490,9490,9490,0
20241023,204900,53580540,9490,9490,9490,9490,0
20241023,204800,53580540,9490,9490,9490,9490,0
20241023,204700,53580540,9490,9490,9490,9490,0
20241023,204600,53580540,9490,9490,9490,9490,0
20241023,204500,53580540,9490,9490,9490,9490,0
20241023,204400,53580540,9490,9490,9490,9490,0
20241023,204300,53580540,9490,9490,9490,9490,0
20241023,204200,53580540,9490,9490,9490,9490,0
20241023,204100,53580540,9490,9490,9490,9490,0
20241023,204000,53580540,9490,9490,9490,9490,0
20241023,203900,53580540,9490,9490,9490,9490,0
20241023,203800,53580540,9490,9490,9490,9490,0
20241023,203700,53580540,9490,9490,9490,9490,279
20241023,203600,53580540,9490,9490,9490,9490,0
20241023,203500,53580540,9490,9490,9490,9490,0
20241023,203400,53580540,9490,9490,9490,9490,0
20241023,203300,53580540,9490,9490,9490,9490,0
20241023,203200,53580540,9490,9490,9490,9490,0
20241023,203100,53580540,9490,9490,9490,9490,0
20241023,203000,53580540,9490,9490,9490,9490,0
20241023,202900,53580540,9490,9490,9490,9490,0
20241023,202800,53580540,9490,9490,9490,9490,0
20241023,202700,53580540,9490,9490,9490,9490,0
20241023,202600,53580540,9490,9490,9490,9490,0
20241023,202500,53580540,9490,9490,9490,9490,0
20241023,202400,53580540,9490,9490,9490,9490,0
20241023,202300,53580540,9490,9490,9490,9490,0
20241023,202200,53580540,9490,9490,9490,9490,0
20241023,202100,53580540,9490,9490,9490,9490,0
20241023,202000,53580540,9490,9490,9490,9490,0
20241023,201900,53580540,9490,9490,9490,9490,0
20241023,201800,53580540,9490,9490,9490,9490,0
20241023,201700,53580540,9490,9490,9490,9490,0
20241023,201600,53580540,9490,9490,9490,9490,0
20241023,201500,53580540,9490,9490,9490,9490,0
20241023,201400,53580540,9490,9490,9490,9490,0
20241023,201300,53580540,9490,9490,9490,9490,0
20241023,201200,53580540,9490,9490,9490,9490,0
20241023,201100,53580540,9490,9490,9490,9490,0
20241023,201000,53580540,9490,9490,9490,9490,0
20241023,200900,53580540,9490,9490,9490,9490,0
20241023,200800,53580540,9490,9490,9490,9490,0
20241023,200700,53580540,9490,9490,9490,9490,279
20241023,200600,53580540,9490,9490,9490,9490,0
20241023,200500,53580540,9490,9490,9490,9490,0
20241023,200400,53580540,9490,9490,9490,9490,0
20241023,200300,53580540,9490,9490,9490,9490,0
20241023,200200,53580540,9490,9490,9490,9490,0
20241023,200100,53580540,9490,9490,9490,9490,0
20241023,200000,53580540,9490,9490,9490,9490,0
20241023,195900,53580540,9490,9490,9490,9490,0
20241023,195800,53580540,9490,9490,9490,9490,0
20241023,195700,53580540,9490,9490,9490,9490,0
20241023,195600,53580540,9490,9490,9490,9490,0
20241023,195500,53580540,9490,9490,9490,9490,0
20241023,195400,53580540,9490,9490,9490,9490,0
20241023,195300,53580540,9490,9490,9490,9490,0
20241023,195200,53580540,9490,9490,9490,9490,0
20241023,195100,53580540,9490,9490,9490,9490,0
20241023,195000,53580540,9490,9490,9490,9490,0
20241023,194900,53580540,9490,9490,9490,9490,0
20241023,194800,53580540,9490,9490,9490,9490,0
20241023,194700,53580540,9490,9490,9490,9490,0
20241023,194600,53580540,9490,9490,9490,9490,0
20241023,194500,53580540,9490,9490,9490,9490,0
20241023,194400,53580540,9490,9490,9490,9490,0
20241023,194300,53580540,9490,9490,9490,9490,0
20241023,194200,53580540,9490,9490,9490,9490,0
20241023,194100,53580540,9490,9490,9490,9490,0
20241023,194000,53580540,9490,9490,9490,9490,0
20241023,193900,53580540,9490,9490,9490,9490,0
20241023,193800,53580540,9490,9490,9490,9490,0
20241023,193700,53580540,9490,9490,9490,9490,279
20241023,193600,53580540,9490,9490,9490,9490,0
20241023,193500,53580540,9490,9490,9490,9490,0
20241023,193400,53580540,9490,9490,9490,9490,0
20241023,193300,53580540,9490,9490,9490,9490,0
20241023,193200,53580540,9490,9490,9490,9490,0
20241023,193100,53580540,9490,9490,9490,9490,0
20241023,193000,53580540,9490,9490,9490,9490,0
20241023,192900,53580540,9490,9490,9490,9490,0
20241023,192800,53580540,9490,9490,9490,9490,0
20241023,192700,53580540,9490,9490,9490,9490,0
20241023,192600,53580540,9490,9490,9490,9490,0
20241023,192500,53580540,9490,9490,9490,9490,0
20241023,192400,53580540,9490,9490,9490,9490,0
20241023,192300,53580540,9490,9490,9490,9490,0
20241023,192200,53580540,9490,9490,9490,9490,0
20241023,192100,53580540,9490,9490,9490,9490,0
20241023,192000,53580540,9490,9490,9490,9490,0
20241023,191900,53580540,9490,9490,9490,9490,0
20241023,191800,53580540,9490,9490,9490,9490,0
20241023,191700,53580540,9490,9490,9490,9490,0
20241023,191600,53580540,9490,9490,9490,9490,0
20241023,191500,53580540,9490,9490,9490,9490,0
20241023,191400,53580540,9490,9490,9490,9490,0
20241023,191300,53580540,9490,9490,9490,9490,0
20241023,191200,53580540,9490,9490,9490,9490,0
20241023,191100,53580540,9490,9490,9490,9490,0
20241023,191000,53580540,9490,9490,9490,9490,0
20241023,190900,53580540,9490,9490,9490,9490,0
20241023,190800,53580540,9490,9490,9490,9490,0
20241023,190700,53580540,9490,9490,9490,9490,279
20241023,190600,53580540,9490,9490,9490,9490,0
20241023,190500,53580540,9490,9490,9490,9490,0
20241023,190400,53580540,9490,9490,9490,9490,0
20241023,190300,53580540,9490,9490,9490,9490,0
20241023,190200,53580540,9490,9490,9490,9490,0
20241023,190100,53580540,9490,9490,9490,9490,0
20241023,190000,53580540,9490,9490,9490,9490,0
20241023,185900,53580540,9490,9490,9490,9490,0
20241023,185800,53580540,9490,9490,9490,9490,0
20241023,185700,53580540,9490,9490,9490,9490,0
20241023,185600,53580540,9490,9490,9490,9490,0
20241023,185500,53580540,9490,9490,9490,9490,0
20241023,185400,53580540,9490,9490,9490,9490,0
20241023,185300,53580540,9490,9490,9490,9490,0
20241023,185200,53580540,9490,9490,9490,9490,0
20241023,185100,53580540,9490,9490,9490,9490,0
20241023,185000,53580540,9490,9490,9490,9490,0
20241023,184900,53580540,9490,9490,9490,9490,0
20241023,184800,53580540,9490,9490,9490,9490,0
20241023,184700,53580540,9490,9490,9490,9490,0
20241023,184600,53580540,9490,9490,9490,9490,0
20241023,184500,53580540,9490,9490,9490,9490,0
20241023,184400,53580540,9490,9490,9490,9490,0
20241023,184300,53580540,9490,9490,9490,9490,0
20241023,184200,53580540,9490,9490,9490,9490,0
20241023,184100,53580540,9490,9490,9490,9490,0
20241023,184000,53580540,9490,9490,9490,9490,0
20241023,183900,53580540,9490,9490,9490,9490,0
20241023,183800,53580540,9490,9490,9490,9490,0
20241023,183700,53580540,9490,9490,9490,9490,279
20241023,183600,53580540,9490,9490,9490,9490,0
20241023,183500,53580540,9490,9490,9490,9490,0
20241023,183400,53580540,9490,9490,9490,9490,0
20241023,183300,53580540,9490,9490,9490,9490,0
20241023,183200,53580540,9490,9490,9490,9490,0
20241023,183100,53580540,9490,9490,9490,9490,0
20241023,183000,53580540,9490,9490,9490,9490,0
20241023,182900,53580540,9490,9490,9490,9490,0
20241023,182800,53580540,9490,9490,9490,9490,0
20241023,182700,53580540,9490,9490,9490,9490,0
20241023,182600,53580540,9490,9490,9490,9490,0
20241023,182500,53580540,9490,9490,9490,9490,0
20241023,182400,53580540,9490,9490,9490,9490,0
20241023,182300,53580540,9490,9490,9490,9490,0
20241023,182200,53580540,9490,9490,9490,9490,0
20241023,182100,53580540,9490,9490,9490,9490,0
20241023,182000,53580540,9490,9490,9490,9490,0
20241023,181900,53580540,9490,9490,9490,9490,0
20241023,181800,53580540,9490,9490,9490,9490,0
20241023,181700,53580540,9490,9490,9490,9490,0
20241023,181600,53580540,9490,9490,9490,9490,0
20241023,181500,53580540,9490,9490,9490,9490,0
20241023,181400,53580540,9490,9490,9490,9490,0
20241023,181300,53580540,9490,9490,9490,9490,0
20241023,181200,53580540,9490,9490,9490,9490,0
20241023,181100,53580540,9490,9490,9490,9490,0
20241023,181000,53580540,9490,9490,9490,9490,0
20241023,180900,53580540,9490,9490,9490,9490,0
20241023,180800,53580540,9490,9490,9490,9490,0
20241023,180700,53580540,9490,9490,9490,9490,279
20241023,180600,53580540,9490,9490,9490,9490,0
20241023,180500,53580540,9490,9490,9490,9490,0
20241023,180400,53580540,9490,9490,9490,9490,0
20241023,180300,53580540,9490,9490,9490,9490,0
20241023,180200,53580540,9490,9490,9490,9490,0
20241023,180100,53580540,9490,9490,9490,9490,0
20241023,180000,53580540,9490,9490,9490,9490,0
20241023,175900,53580540,9490,9490,9490,9490,0
20241023,175800,53580540,9490,9490,9490,9490,0
20241023,175700,53580540,9490,9490,9490,9490,0
20241023,175600,53580540,9490,9490,9490,9490,0
20241023,175500,53580540,9490,9490,9490,9490,0
20241023,175400,53580540,9490,9490,9490,9490,0
20241023,175300,53580540,9490,9490,9490,9490,0
20241023,175200,53580540,9490,9490,9490,9490,0
20241023,175100,53580540,9490,9490,9490,9490,0
20241023,175000,53580540,9490,9490,9490,9490,0
20241023,174900,53580540,9490,9490,9490,9490,0
20241023,174800,53580540,9490,9490,9490,9490,0
20241023,174700,53580540,9490,9490,9490,9490,0
20241023,174600,53580540,9490,9490,9490,9490,0
20241023,174500,53580540,9490,9490,9490,9490,0
20241023,174400,53580540,9490,9490,9490,9490,0
20241023,174300,53580540,9490,9490,9490,9490,0
20241023,174200,53580540,9490,9490,9490,9490,0
20241023,174100,53580540,9490,9490,9490,9490,0
20241023,174000,53580540,9490,9490,9490,9490,0
20241023,173900,53580540,9490,9490,9490,9490,0
20241023,173800,53580540,9490,9490,9490,9490,0
20241023,173700,53580540,9490,9490,9490,9490,279
20241023,173600,53580540,9490,9490,9490,9490,0
20241023,173500,53580540,9490,9490,9490,9490,0
20241023,173400,53580540,9490,9490,9490,9490,0
20241023,173300,53580540,9490,9490,9490,9490,0
20241023,173200,53580540,9490,9490,9490,9490,0
20241023,173100,53580540,9490,9490,9490,9490,0
20241023,173000,53580540,9490,9490,9490,9490,0
20241023,172900,53580540,9490,9490,9490,9490,0
20241023,172800,53580540,9490,9490,9490,9490,0
20241023,172700,53580540,9490,9490,9490,9490,0
20241023,172600,53580540,9490,9490,9490,9490,0
20241023,172500,53580540,9490,9490,9490,9490,0
20241023,172400,53580540,9490,9490,9490,9490,0
20241023,172300,53580540,9490,9490,9490,9490,0
20241023,172200,53580540,9490,9490,9490,9490,0
20241023,172100,53580540,9490,9490,9490,9490,0
20241023,172000,53580540,9490,9490,9490,9490,0
20241023,171900,53580540,9490,9490,9490,9490,0
20241023,171800,53580540,9490,9490,9490,9490,0
20241023,171700,53580540,9490,9490,9490,9490,0
20241023,171600,53580540,9490,9490,9490,9490,0
20241023,171500,53580540,9490,9490,9490,9490,0
20241023,171400,53580540,9490,9490,9490,9490,0
20241023,171300,53580540,9490,9490,9490,9490,0
20241023,171200,53580540,9490,9490,9490,9490,0
20241023,171100,53580540,9490,9490,9490,9490,0
20241023,171000,53580540,9490,9490,9490,9490,0
20241023,170900,53580540,9490,9490,9490,9490,0
20241023,170800,53580540,9490,9490,9490,9490,0
20241023,170700,53580540,9490,9490,9490,9490,279
20241023,170600,53580540,9490,9490,9490,9490,0
20241023,170500,53580540,9490,9490,9490,9490,0
20241023,170400,53580540,9490,9490,9490,9490,0
20241023,170300,53580540,9490,9490,9490,9490,0
20241023,170200,53580540,9490,9490,9490,9490,0
20241023,170100,53580540,9490,9490,9490,9490,0
20241023,170000,53580540,9490,9490,9490,9490,0
20241023,165900,53580540,9490,9490,9490,9490,0
20241023,165800,53580540,9490,9490,9490,9490,0
20241023,165700,53580540,9490,9490,9490,9490,0
20241023,165600,53580540,9490,9490,9490,9490,0
20241023,165500,53580540,9490,9490,9490,9490,0
20241023,165400,53580540,9490,9490,9490,9490,0
20241023,165300,53580540,9490,9490,9490,9490,0
20241023,165200,53580540,9490,9490,9490,9490,0
20241023,165100,53580540,9490,9490,9490,9490,0
20241023,165000,53580540,9490,9490,9490,9490,0
20241023,164900,53580540,9490,9490,9490,9490,0
20241023,164800,53580540,9490,9490,9490,9490,0
20241023,164700,53580540,9490,9490,9490,9490,0
20241023,164600,53580540,9490,9490,9490,9490,0
20241023,164500,53580540,9490,9490,9490,9490,0
20241023,164400,53580540,9490,9490,9490,9490,0
20241023,164300,53580540,9490,9490,9490,9490,0
20241023,164200,53580540,9490,9490,9490,9490,0
20241023,164100,53580540,9490,9490,9490,9490,0
20241023,164000,53580540,9490,9490,9490,9490,0
20241023,163900,53580540,9490,9490,9490,9490,0
20241023,163800,53580540,9490,9490,9490,9490,0
20241023,163700,53580540,9490,9490,9490,9490,279
20241023,163600,53580540,9490,9490,9490,9490,0
20241023,163500,53580540,9490,9490,9490,9490,0
20241023,163400,53580540,9490,9490,9490,9490,0
20241023,163300,53580540,9490,9490,9490,9490,0
20241023,163200,53580540,9490,9490,9490,9490,0
20241023,163100,53580540,9490,9490,9490,9490,0
20241023,163000,53580540,9490,9490,9490,9490,0
20241023,162900,53580540,9490,9490,9490,9490,0
20241023,162800,53580540,9490,9490,9490,9490,0
20241023,162700,53580540,9490,9490,9490,9490,0
20241023,162600,53580540,9490,9490,9490,9490,0
20241023,162500,53580540,9490,9490,9490,9490,0
20241023,162400,53580540,9490,9490,9490,9490,0
20241023,162300,53580540,9490,9490,9490,9490,0
20241023,162200,53580540,9490,9490,9490,9490,0
20241023,162100,53580540,9490,9490,9490,9490,0
20241023,162000,53580540,9490,9490,9490,9490,0
20241023,161900,53580540,9490,9490,9490,9490,0
20241023,161800,53580540,9490,9490,9490,9490,0
20241023,161700,53580540,9490,9490,9490,9490,0
20241023,161600,53580540,9490,9490,9490,9490,0
20241023,161500,53580540,9490,9490,9490,9490,0
20241023,161400,53580540,9490,9490,9490,9490,0
20241023,161300,53580540,9490,9490,9490,9490,0
20241023,161200,53580540,9490,9490,9490,9490,0
20241023,161100,53580540,9490,9490,9490,9490,0
20241023,161000,53580540,9490,9490,9490,9490,0
20241023,160900,53580540,9490,9490,9490,9490,0
20241023,160800,53580540,9490,9490,9490,9490,0
20241023,160700,53580540,9490,9490,9490,9490,279
20241023,160600,53580540,9490,9490,9490,9490,0
20241023,160500,53580540,9490,9490,9490,9490,0
20241023,160400,53580540,9490,9490,9490,9490,0
20241023,160300,53580540,9490,9490,9490,9490,0
20241023,160200,53580540,9490,9490,9490,9490,0
20241023,160100,53580540,9490,9490,9490,9490,0
20241023,160000,53580540,9490,9490,9490,9490,0
20241023,155900,53580540,9490,9490,9490,9490,0
20241023,155800,53580540,9490,9490,9490,9490,0
20241023,155700,53580540,9490,9490,9490,9490,0
20241023,155600,53580540,9490,9490,9490,9490,0
20241023,155500,53580540,9490,9490,9490,9490,0
20241023,155400,53580540,9490,9490,9490,9490,0
20241023,155300,53580540,9490,9490,9490,9490,0
20241023,155200,53580540,9490,9490,9490,9490,0
20241023,155100,53580540,9490,9490,9490,9490,0
20241023,155000,53580540,9490,9490,9490,9490,0
20241023,154900,53580540,9490,9490,9490,9490,0
20241023,154800,53580540,9490,9490,9490,9490,0
20241023,154700,53580540,9490,9490,9490,9490,0
20241023,154600,53580540,9490,9490,9490,9490,0
20241023,154500,53580540,9490,9490,9490,9490,0
20241023,154400,53580540,9490,9490,9490,9490,0
20241023,154300,53580540,9490,9490,9490,9490,0
20241023,154200,53580540,9490,9490,9490,9490,0
20241023,154100,53580540,9490,9490,9490,9490,0
20241023,154000,53580540,9490,9490,9490,9490,0
20241023,153900,53580540,9490,9490,9490,9490,0
20241023,153800,53580540,9490,9490,9490,9490,0
20241023,153700,53580540,9490,9490,9490,9490,279
20241023,153600,53580540,9490,9490,9490,9490,0
20241023,153500,53580540,9490,9490,9490,9490,0
20241023,153400,53580540,9490,9490,9490,9490,0
20241023,153300,53580540,9490,9490,9490,9490,0
20241023,153200,53580540,9490,9490,9490,9490,0
20241023,153100,53580540,9490,9490,9490,9490,0
20241023,153000,53580540,9490,9490,9490,9490,279
20241023,152900,50932830,9570,9570,9570,9570,0
20241023,152800,50932830,9570,9570,9570,9570,0
20241023,152700,50932830,9570,9570,9570,9570,0
20241023,152600,50932830,9570,9570,9570,9570,0
20241023,152500,50932830,9570,9570,9570,9570,0
20241023,152400,50932830,9570,9570,9570,9570,0
20241023,152300,50932830,9570,9570,9570,9570,0
20241023,152200,50932830,9570,9570,9570,9570,0
20241023,152100,50932830,9570,9570,9570,9570,0
20241023,152000,50932830,9570,9570,9570,9570,0
20241023,151900,50932830,9570,9530,9570,9530,110
20241023,151800,49882480,9530,9500,9530,9500,16
20241023,151700,49730340,9510,9510,9510,9510,30
20241023,151600,49445040,9520,9520,9520,9520,58
20241023,151500,48892880,9530,9530,9530,9530,0
20241023,151400,48892880,9530,9530,9530,9530,0
20241023,151300,48892880,9530,9530,9530,9530,0
20241023,151200,48892880,9530,9530,9530,9530,12
20241023,151100,48778520,9540,9540,9540,9540,0
20241023,151000,48778520,9540,9540,9540,9540,1
20241023,150900,48768980,9570,9530,9570,9530,2
20241023,150800,48749880,9520,9520,9520,9520,1
20241023,150700,48740360,9520,9520,9520,9520,1
20241023,150600,48730840,9520,9520,9520,9520,0
20241023,150500,48730840,9520,9520,9520,9520,0
20241023,150400,48730840,9520,9520,9520,9520,0
20241023,150300,48730840,9520,9520,9520,9520,282
20241023,150200,46046200,9530,9530,9530,9530,29
20241023,150100,45769830,9530,9530,9530,9530,0
20241023,150000,45769830,9530,9530,9530,9530,100
20241023,145900,44816830,9510,9510,9510,9510,0
20241023,145800,44816830,9510,9510,9510,9510,1
20241023,145700,44807320,9530,9530,9530,9530,0
20241023,145600,44807320,9530,9530,9530,9530,0
20241023,145500,44807320,9530,9530,9530,9530,1
20241023,145400,44797790,9530,9530,9530,9530,0
20241023,145300,44797790,9530,9530,9530,9530,0
20241023,145200,44797790,9530,9530,9530,9530,0
20241023,145100,44797790,9530,9530,9530,9530,0
20241023,145000,44797790,9530,9530,9530,9530,10
20241023,144900,44702490,9540,9540,9540,9540,8
20241023,144800,44626170,9540,9540,9540,9540,0
20241023,144700,44626170,9540,9540,9540,9540,0
20241023,144600,44626170,9540,9540,9540,9540,0
20241023,144500,44626170,9540,9540,9540,9540,0
20241023,144400,44626170,9540,9540,9540,9540,0
20241023,144300,44626170,9540,9540,9540,9540,0
20241023,144200,44626170,9540,9540,9540,9540,0
20241023,144100,44626170,9540,9540,9540,9540,0
20241023,144000,44626170,9540,9540,9540,9540,0
20241023,143900,44626170,9540,9540,9540,9540,7
20241023,143800,44559390,9590,9590,9590,9590,0
20241023,143700,44559390,9590,9590,9590,9590,2
20241023,143600,44540210,9590,9590,9590,9590,0
20241023,143500,44540210,9590,9590,9590,9590,1
20241023,143400,44530620,9590,9590,9590,9590,15
20241023,143300,44386770,9590,9590,9590,9590,200
20241023,143200,42468770,9590,9590,9590,9590,4
20241023,143100,42430410,9590,9590,9590,9590,0
20241023,143000,42430410,9590,9590,9590,9590,0
20241023,142900,42430410,9590,9590,9590,9590,0
20241023,142800,42430410,9590,9590,9590,9590,3
20241023,142700,42401640,9590,9590,9590,9590,0
20241023,142600,42401640,9590,9590,9590,9590,0
20241023,142500,42401640,9590,9590,9590,9590,0
20241023,142400,42401640,9590,9590,9590,9590,0
20241023,142300,42401640,9590,9590,9590,9590,0
20241023,142200,42401640,9590,9590,9590,9590,0
20241023,142100,42401640,9590,9590,9590,9590,0
20241023,142000,42401640,9590,9590,9590,9590,0
20241023,141900,42401640,9590,9590,9590,9590,0
20241023,141800,42401640,9590,9590,9590,9590,2
20241023,141700,42382460,9540,9540,9540,9540,0
20241023,141600,42382460,9540,9540,9540,9540,0
20241023,141500,42382460,9540,9540,9540,9540,21
20241023,141400,42182120,9610,9610,9610,9610,0
20241023,141300,42182120,9610,9610,9610,9610,0
20241023,141200,42182120,9610,9610,9610,9610,0
20241023,141100,42182120,9610,9610,9610,9610,0
20241023,141000,42182120,9610,9610,9610,9610,0
20241023,140900,42182120,9610,9610,9610,9610,0
20241023,140800,42182120,9610,9610,9610,9610,0
20241023,140700,42182120,9610,9610,9610,9610,0
20241023,140600,42182120,9610,9610,9610,9610,0
20241023,140500,42182120,9610,9610,9610,9610,0
20241023,140400,42182120,9610,9610,9610,9610,0
20241023,140300,42182120,9610,9610,9610,9610,0
20241023,140200,42182120,9610,9610,9610,9610,0
20241023,140100,42182120,9610,9610,9610,9610,1
20241023,140000,42172510,9610,9610,9610,9610,550
20241023,135900,36887010,9630,9630,9630,9630,0
20241023,135800,36887010,9630,9630,9630,9630,0
20241023,135700,36887010,9630,9630,9630,9630,0
20241023,135600,36887010,9630,9630,9630,9630,0
20241023,135500,36887010,9630,9630,9630,9630,0
20241023,135400,36887010,9630,9630,9630,9630,0
20241023,135300,36887010,9630,9630,9630,9630,0
20241023,135200,36887010,9630,9630,9630,9630,0
20241023,135100,36887010,9630,9630,9630,9630,0
20241023,135000,36887010,9630,9630,9630,9630,0
20241023,134900,36887010,9630,9630,9630,9630,0
20241023,134800,36887010,9630,9630,9630,9630,3
20241023,134700,36858120,9630,9630,9630,9630,0
20241023,134600,36858120,9630,9630,9630,9630,1
20241023,134500,36848490,9630,9630,9630,9630,0
20241023,134400,36848490,9630,9540,9630,9540,11
20241023,134300,36742650,9630,9630,9630,9630,18
20241023,134200,36569310,9630,9630,9630,9630,0
20241023,134100,36569310,9630,9630,9630,9630,0
20241023,134000,36569310,9630,9630,9630,9630,0
20241023,133900,36569310,9630,9630,9630,9630,0
20241023,133800,36569310,9630,9630,9630,9630,0
20241023,133700,36569310,9630,9630,9630,9630,1
20241023,133600,36559680,9540,9540,9540,9540,0
20241023,133500,36559680,9540,9540,9540,9540,0
20241023,133400,36559680,9540,9540,9540,9540,0
20241023,133300,36559680,9540,9540,9540,9540,0
20241023,133200,36559680,9540,9540,9540,9540,0
20241023,133100,36559680,9540,9540,9540,9540,0
20241023,133000,36559680,9540,9540,9540,9540,0
20241023,132900,36559680,9540,9540,9540,9540,0
20241023,132800,36559680,9540,9540,9540,9540,24
20241023,132700,36330720,9640,9640,9640,9640,0
20241023,132600,36330720,9640,9640,9640,9640,0
20241023,132500,36330720,9640,9640,9640,9640,0
20241023,132400,36330720,9640,9640,9640,9640,0
20241023,132300,36330720,9640,9640,9640,9640,0
20241023,132200,36330720,9640,9640,9640,9640,0
20241023,132100,36330720,9640,9640,9640,9640,0
20241023,132000,36330720,9640,9640,9640,9640,0
20241023,131900,36330720,9640,9640,9640,9640,0
20241023,131800,36330720,9640,9640,9640,9640,0
20241023,131700,36330720,9640,9640,9640,9640,0
20241023,131600,36330720,9640,9640,9640,9640,0
20241023,131500,36330720,9640,9640,9640,9640,0
20241023,131400,36330720,9640,9640,9640,9640,0
20241023,131300,36330720,9640,9640,9640,9640,0
20241023,131200,36330720,9640,9640,9640,9640,0
20241023,131100,36330720,9640,9640,9640,9640,0
20241023,131000,36330720,9640,9640,9640,9640,0
20241023,130900,36330720,9640,9640,9640,9640,0
20241023,130800,36330720,9640,9640,9640,9640,0
20241023,130700,36330720,9640,9640,9640,9640,0
20241023,130600,36330720,9640,9640,9640,9640,0
20241023,130500,36330720,9640,9640,9640,9640,0
20241023,130400,36330720,9640,9640,9640,9640,0
20241023,130300,36330720,9640,9640,9640,9640,1
20241023,130200,36321080,9640,9640,9640,9640,1
20241023,130100,36311440,9660,9660,9660,9660,0
20241023,130000,36311440,9660,9660,9660,9660,0
20241023,125900,36311440,9660,9660,9660,9660,0
20241023,125800,36311440,9660,9660,9660,9660,0
20241023,125700,36311440,9660,9660,9660,9660,0
20241023,125600,36311440,9660,9660,9660,9660,3
20241023,125500,36282460,9660,9660,9660,9660,0
20241023,125400,36282460,9660,9660,9660,9660,0
20241023,125300,36282460,9660,9660,9660,9660,0
20241023,125200,36282460,9660,9660,9660,9660,0
20241023,125100,36282460,9660,9660,9660,9660,0
20241023,125000,36282460,9660,9660,9660,9660,0
20241023,124900,36282460,9660,9660,9660,9660,39
20241023,124800,35905720,9660,9570,9670,9570,70
20241023,124700,35232830,9570,9490,9570,9490,158
20241023,124600,33724460,9570,9570,9570,9570,0
20241023,124500,33724460,9570,9570,9570,9570,138
20241023,124400,32403800,9670,9670,9670,9670,0
20241023,124300,32403800,9670,9670,9670,9670,0
20241023,124200,32403800,9670,9670,9670,9670,0
20241023,124100,32403800,9670,9670,9670,9670,0
20241023,124000,32403800,9670,9670,9670,9670,0
20241023,123900,32403800,9670,9670,9670,9670,0
20241023,123800,32403800,9670,9670,9670,9670,0
20241023,123700,32403800,9670,9670,9670,9670,0
20241023,123600,32403800,9670,9670,9670,9670,0
20241023,123500,32403800,9670,9670,9670,9670,4
20241023,123400,32365120,9680,9680,9680,9680,0
20241023,123300,32365120,9680,9680,9680,9680,0
20241023,123200,32365120,9680,9680,9680,9680,0
20241023,123100,32365120,9680,9680,9680,9680,0
20241023,123000,32365120,9680,9680,9680,9680,0
20241023,122900,32365120,9680,9680,9680,9680,0
20241023,122800,32365120,9680,9680,9680,9680,0
20241023,122700,32365120,9680,9680,9680,9680,0
20241023,122600,32365120,9680,9680,9680,9680,0
20241023,122500,32365120,9680,9670,9680,9670,30
20241023,122400,32074970,9670,9670,9670,9670,25
20241023,122300,31833220,9570,9570,9570,9570,0
20241023,122200,31833220,9570,9570,9570,9570,0
20241023,122100,31833220,9570,9570,9570,9570,0
20241023,122000,31833220,9570,9570,9570,9570,0
20241023,121900,31833220,9570,9570,9570,9570,1
20241023,121800,31823650,9680,9680,9680,9680,0
20241023,121700,31823650,9680,9680,9680,9680,0
20241023,121600,31823650,9680,9680,9680,9680,0
20241023,121500,31823650,9680,9680,9680,9680,0
20241023,121400,31823650,9680,9680,9680,9680,25
20241023,121300,31581650,9570,9570,9570,9570,0
20241023,121200,31581650,9570,9570,9570,9570,0
20241023,121100,31581650,9570,9570,9570,9570,0
20241023,121000,31581650,9570,9570,9570,9570,23
20241023,120900,31361540,9650,9650,9650,9650,0
20241023,120800,31361540,9650,9650,9650,9650,0
20241023,120700,31361540,9650,9650,9650,9650,2
20241023,120600,31342240,9680,9680,9680,9680,0
20241023,120500,31342240,9680,9680,9680,9680,0
20241023,120400,31342240,9680,9680,9680,9680,0
20241023,120300,31342240,9680,9680,9680,9680,0
20241023,120200,31342240,9680,9680,9680,9680,0
20241023,120100,31342240,9680,9680,9680,9680,0
20241023,120000,31342240,9680,9680,9680,9680,0
20241023,115900,31342240,9680,9680,9680,9680,124
20241023,115800,30141920,9680,9680,9680,9680,80
20241023,115700,29367520,9680,9570,9680,9570,221
20241023,115600,27237910,9570,9550,9570,9550,190
20241023,115500,25420950,9570,9560,9570,9560,30
20241023,115400,25133950,9560,9560,9560,9560,1
20241023,115300,25124390,9450,9450,9450,9440,225
20241023,115200,22998740,9450,9460,9460,9450,172
20241023,115100,21372020,9440,9440,9440,9440,0
20241023,115000,21372020,9440,9520,9520,9440,194
20241023,114900,19528250,9520,9520,9520,9520,0
20241023,114800,19528250,9520,9520,9520,9520,0
20241023,114700,19528250,9520,9520,9520,9520,0
20241023,114600,19528250,9520,9520,9520,9520,0
20241023,114500,19528250,9520,9520,9520,9520,0
20241023,114400,19528250,9520,9520,9520,9520,0
20241023,114300,19528250,9520,9520,9520,9520,1
20241023,114200,19518730,9660,9660,9660,9660,0
20241023,114100,19518730,9660,9660,9660,9660,0
20241023,114000,19518730,9660,9660,9660,9660,0
20241023,113900,19518730,9660,9660,9660,9660,1
20241023,113800,19509070,9540,9540,9540,9540,160
20241023,113700,17982670,9660,9660,9660,9660,1
20241023,113600,17973010,9490,9490,9490,9490,0
20241023,113500,17973010,9490,9540,9540,9490,27
20241023,113400,17715840,9670,9670,9670,9670,0
20241023,113300,17715840,9670,9670,9670,9670,0
20241023,113200,17715840,9670,9670,9670,9670,0
20241023,113100,17715840,9670,9670,9670,9670,0
20241023,113000,17715840,9670,9670,9670,9670,0
20241023,112900,17715840,9670,9670,9670,9670,0
20241023,112800,17715840,9670,9670,9670,9670,0
20241023,112700,17715840,9670,9670,9670,9670,0
20241023,112600,17715840,9670,9670,9670,9670,0
20241023,112500,17715840,9670,9670,9670,9670,0
20241023,112400,17715840,9670,9670,9670,9670,0
20241023,112300,17715840,9670,9670,9670,9670,0
20241023,112200,17715840,9670,9670,9670,9670,0
20241023,112100,17715840,9670,9670,9670,9670,0
20241023,112000,17715840,9670,9670,9670,9670,0
20241023,111900,17715840,9670,9670,9670,9670,0
20241023,111800,17715840,9670,9670,9670,9670,0
20241023,111700,17715840,9670,9670,9670,9670,0
20241023,111600,17715840,9670,9670,9670,9670,1
20241023,111500,17706170,9680,9680,9680,9680,0
20241023,111400,17706170,9680,9680,9680,9680,0
20241023,111300,17706170,9680,9680,9680,9680,0
20241023,111200,17706170,9680,9680,9680,9680,0
20241023,111100,17706170,9680,9680,9680,9680,0
20241023,111000,17706170,9680,9680,9680,9680,0
20241023,110900,17706170,9680,9680,9680,9680,0
20241023,110800,17706170,9680,9680,9680,9680,0
20241023,110700,17706170,9680,9680,9680,9680,0
20241023,110600,17706170,9680,9680,9680,9680,0
20241023,110500,17706170,9680,9680,9680,9680,0
20241023,110400,17706170,9680,9680,9680,9680,0
20241023,110300,17706170,9680,9680,9680,9680,10
20241023,110200,17609370,9690,9690,9690,9690,0
20241023,110100,17609370,9690,9690,9690,9690,0
20241023,110000,17609370,9690,9690,9690,9690,0
20241023,105900,17609370,9690,9690,9690,9690,0
20241023,105800,17609370,9690,9690,9690,9690,0
20241023,105700,17609370,9690,9690,9690,9690,0
20241023,105600,17609370,9690,9690,9690,9690,0
20241023,105500,17609370,9690,9690,9690,9690,0
20241023,105400,17609370,9690,9690,9690,9690,0
20241023,105300,17609370,9690,9690,9690,9690,0
20241023,105200,17609370,9690,9690,9690,9690,0
20241023,105100,17609370,9690,9690,9690,9690,0
20241023,105000,17609370,9690,9690,9690,9690,0
20241023,104900,17609370,9690,9690,9690,9690,0
20241023,104800,17609370,9690,9690,9690,9690,0
20241023,104700,17609370,9690,9640,9700,9640,67
20241023,104600,16961370,9640,9640,9640,9640,0
20241023,104500,16961370,9640,9620,9640,9620,27
20241023,104400,16701360,9620,9620,9620,9620,1
20241023,104300,16691740,9610,9610,9610,9610,108
20241023,104200,15653860,9610,9610,9610,9610,0
20241023,104100,15653860,9610,9610,9610,9610,0
20241023,104000,15653860,9610,9610,9610,9610,0
20241023,103900,15653860,9610,9610,9610,9610,0
20241023,103800,15653860,9610,9610,9610,9610,0
20241023,103700,15653860,9610,9610,9610,9610,0
20241023,103600,15653860,9610,9610,9610,9610,0
20241023,103500,15653860,9610,9610,9610,9610,18
20241023,103400,15480880,9610,9610,9610,9610,0
20241023,103300,15480880,9610,9610,9610,9610,0
20241023,103200,15480880,9610,9590,9610,9590,5
20241023,103100,15432900,9590,9590,9590,9590,1
20241023,103000,15423310,9520,9520,9520,9520,0
20241023,102900,15423310,9520,9520,9520,9520,0
20241023,102800,15423310,9520,9520,9520,9520,0
20241023,102700,15423310,9520,9520,9520,9520,0
20241023,102600,15423310,9520,9520,9520,9520,0
20241023,102500,15423310,9520,9520,9520,9520,1
20241023,102400,15413790,9610,9610,9610,9610,0
20241023,102300,15413790,9610,9610,9610,9610,0
20241023,102200,15413790,9610,9610,9610,9610,0
20241023,102100,15413790,9610,9610,9610,9610,0
20241023,102000,15413790,9610,9610,9610,9610,0
20241023,101900,15413790,9610,9610,9610,9610,0
20241023,101800,15413790,9610,9610,9610,9610,0
20241023,101700,15413790,9610,9610,9610,9610,0
20241023,101600,15413790,9610,9610,9610,9610,0
20241023,101500,15413790,9610,9610,9610,9610,0
20241023,101400,15413790,9610,9610,9610,9610,0
20241023,101300,15413790,9610,9610,9610,9610,0
20241023,101200,15413790,9610,9610,9610,9610,0
20241023,101100,15413790,9610,9610,9610,9610,0
20241023,101000,15413790,9610,9610,9610,9610,0
20241023,100900,15413790,9610,9610,9610,9610,0
20241023,100800,15413790,9610,9590,9610,9590,555
20241023,100700,10081580,9580,9560,9580,9560,88
20241023,100600,9239600,9560,9560,9560,9560,2
20241023,100500,9220480,9560,9560,9560,9560,1
20241023,100400,9210920,9560,9560,9560,9560,20
20241023,100300,9019720,9510,9510,9510,9510,1
20241023,100200,9010210,9560,9560,9560,9560,0
20241023,100100,9010210,9560,9560,9560,9560,0
20241023,100000,9010210,9560,9560,9560,9560,0
20241023,095900,9010210,9560,9560,9560,9560,0
20241023,095800,9010210,9560,9560,9560,9560,0
20241023,095700,9010210,9560,9550,9560,9550,15
20241023,095600,8866910,9560,9560,9560,9560,0
20241023,095500,8866910,9560,9560,9560,9560,0
20241023,095400,8866910,9560,9560,9560,9560,0
20241023,095300,8866910,9560,9560,9560,9560,0
20241023,095200,8866910,9560,9560,9560,9560,0
20241023,095100,8866910,9560,9560,9560,9560,0
20241023,095000,8866910,9560,9560,9560,9560,45
20241023,094900,8436710,9560,9560,9560,9560,0
20241023,094800,8436710,9560,9560,9560,9560,0
20241023,094700,8436710,9560,9560,9560,9560,111
20241023,094600,7375550,9560,9560,9560,9560,0
20241023,094500,7375550,9560,9560,9560,9560,2
20241023,094400,7356430,9560,9560,9560,9560,0
20241023,094300,7356430,9560,9560,9560,9560,0
20241023,094200,7356430,9560,9560,9560,9560,0
20241023,094100,7356430,9560,9560,9560,9560,1
20241023,094000,7346870,9560,9560,9560,9560,0
20241023,093900,7346870,9560,9560,9560,9560,1
20241023,093800,7337310,9550,9550,9550,9550,0
20241023,093700,7337310,9550,9550,9550,9550,0
20241023,093600,7337310,9550,9550,9550,9550,1
20241023,093500,7327760,9560,9560,9560,9560,0
20241023,093400,7327760,9560,9550,9560,9550,50
20241023,093300,6849810,9550,9550,9550,9550,15
20241023,093200,6706560,9550,9550,9550,9550,0
20241023,093100,6706560,9550,9550,9550,9550,0
20241023,093000,6706560,9550,9490,9560,9490,27
20241023,092900,6448900,9420,9420,9420,9420,0
20241023,092800,6448900,9420,9420,9420,9420,10
20241023,092700,6354700,9410,9440,9440,9410,185
20241023,092600,4611590,9500,9450,9500,9450,202
20241023,092500,2697530,9450,9450,9450,9450,0
20241023,092400,2697530,9450,9450,9450,9450,0
20241023,092300,2697530,9450,9450,9450,9450,0
20241023,092200,2697530,9450,9450,9450,9450,14
20241023,092100,2565230,9460,9460,9460,9460,2
20241023,092000,2546310,9450,9460,9460,9450,4
20241023,091900,2508480,9450,9450,9450,9450,5
20241023,091800,2461230,9460,9480,9480,9460,30
20241023,091700,2177130,9490,9490,9490,9490,0
20241023,091600,2177130,9490,9490,9490,9490,10
20241023,091500,2082230,9500,9500,9500,9500,0
20241023,091400,2082230,9500,9500,9500,9500,4
20241023,091300,2044230,9500,9510,9510,9500,10
20241023,091200,1949220,9560,9560,9560,9560,0
20241023,091100,1949220,9560,9550,9560,9550,200
20241023,091000,38210,9550,9550,9550,9550,0
20241023,090900,38210,9550,9550,9550,9550,1
20241023,090800,28660,9560,9560,9560,9560,0
20241023,090700,28660,9560,9560,9560,9560,0
20241023,090600,28660,9560,9560,9560,9560,0
20241023,090500,28660,9560,9560,9560,9560,0
20241023,090400,28660,9560,9560,9560,9560,0
20241023,090300,28660,9560,9560,9560,9560,0
20241023,090200,28660,9560,9550,9560,9550,2
20241023,090100,9550,9550,9550,9550,9550,0
20241023,090000,9550,9550,9550,9550,9550,1