KissMeData/014130/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185300,121377005,4475,4475,4475,4475,531
20231024,185200,121377005,4475,4475,4475,4475,0
20231024,185100,121377005,4475,4475,4475,4475,0
20231024,185000,121377005,4475,4475,4475,4475,0
20231024,184900,121377005,4475,4475,4475,4475,0
20231024,184800,121377005,4475,4475,4475,4475,0
20231024,184700,121377005,4475,4475,4475,4475,0
20231024,184600,121377005,4475,4475,4475,4475,0
20231024,184500,121377005,4475,4475,4475,4475,0
20231024,184400,121377005,4475,4475,4475,4475,0
20231024,184300,121377005,4475,4475,4475,4475,0
20231024,184200,121377005,4475,4475,4475,4475,0
20231024,184100,121377005,4475,4475,4475,4475,0
20231024,184000,121377005,4475,4475,4475,4475,0
20231024,183900,121377005,4475,4475,4475,4475,0
20231024,183800,121377005,4475,4475,4475,4475,0
20231024,183700,121377005,4475,4475,4475,4475,0
20231024,183600,121377005,4475,4475,4475,4475,0
20231024,183500,121377005,4475,4475,4475,4475,0
20231024,183400,121377005,4475,4475,4475,4475,0
20231024,183300,121377005,4475,4475,4475,4475,0
20231024,183200,121377005,4475,4475,4475,4475,0
20231024,183100,121377005,4475,4475,4475,4475,0
20231024,183000,121377005,4475,4475,4475,4475,0
20231024,182900,121377005,4475,4475,4475,4475,0
20231024,182800,121377005,4475,4475,4475,4475,0
20231024,182700,121377005,4475,4475,4475,4475,0
20231024,182600,121377005,4475,4475,4475,4475,0
20231024,182500,121377005,4475,4475,4475,4475,0
20231024,182400,121377005,4475,4475,4475,4475,0
20231024,182300,121377005,4475,4475,4475,4475,531
20231024,182200,121377005,4475,4475,4475,4475,0
20231024,182100,121377005,4475,4475,4475,4475,0
20231024,182000,121377005,4475,4475,4475,4475,0
20231024,181900,121377005,4475,4475,4475,4475,0
20231024,181800,121377005,4475,4475,4475,4475,0
20231024,181700,121377005,4475,4475,4475,4475,0
20231024,181600,121377005,4475,4475,4475,4475,0
20231024,181500,121377005,4475,4475,4475,4475,0
20231024,181400,121377005,4475,4475,4475,4475,0
20231024,181300,121377005,4475,4475,4475,4475,0
20231024,181200,121377005,4475,4475,4475,4475,0
20231024,181100,121377005,4475,4475,4475,4475,0
20231024,181000,121377005,4475,4475,4475,4475,0
20231024,180900,121377005,4475,4475,4475,4475,0
20231024,180800,121377005,4475,4475,4475,4475,0
20231024,180700,121377005,4475,4475,4475,4475,0
20231024,180600,121377005,4475,4475,4475,4475,0
20231024,180500,121377005,4475,4475,4475,4475,0
20231024,180400,121377005,4475,4475,4475,4475,0
20231024,180300,121377005,4475,4475,4475,4475,0
20231024,180200,121377005,4475,4475,4475,4475,0
20231024,180100,121377005,4475,4475,4475,4475,0
20231024,180000,121377005,4475,4475,4475,4475,0
20231024,175900,121377005,4475,4475,4475,4475,0
20231024,175800,121377005,4475,4475,4475,4475,0
20231024,175700,121377005,4475,4475,4475,4475,0
20231024,175600,121377005,4475,4475,4475,4475,0
20231024,175500,121377005,4475,4475,4475,4475,0
20231024,175400,121377005,4475,4475,4475,4475,0
20231024,175300,121377005,4475,4475,4475,4475,531
20231024,175200,121377005,4475,4475,4475,4475,0
20231024,175100,121377005,4475,4475,4475,4475,0
20231024,175000,121377005,4475,4475,4475,4475,0
20231024,174900,121377005,4475,4475,4475,4475,0
20231024,174800,121377005,4475,4475,4475,4475,0
20231024,174700,121377005,4475,4475,4475,4475,0
20231024,174600,121377005,4475,4475,4475,4475,0
20231024,174500,121377005,4475,4475,4475,4475,0
20231024,174400,121377005,4475,4475,4475,4475,0
20231024,174300,121377005,4475,4475,4475,4475,0
20231024,174200,121377005,4475,4475,4475,4475,0
20231024,174100,121377005,4475,4475,4475,4475,0
20231024,174000,121377005,4475,4475,4475,4475,0
20231024,173900,121377005,4475,4475,4475,4475,0
20231024,173800,121377005,4475,4475,4475,4475,0
20231024,173700,121377005,4475,4475,4475,4475,0
20231024,173600,121377005,4475,4475,4475,4475,0
20231024,173500,121377005,4475,4475,4475,4475,0
20231024,173400,121377005,4475,4475,4475,4475,0
20231024,173300,121377005,4475,4475,4475,4475,0
20231024,173200,121377005,4475,4475,4475,4475,0
20231024,173100,121377005,4475,4475,4475,4475,0
20231024,173000,121377005,4475,4475,4475,4475,0
20231024,172900,121377005,4475,4475,4475,4475,0
20231024,172800,121377005,4475,4475,4475,4475,0
20231024,172700,121377005,4475,4475,4475,4475,0
20231024,172600,121377005,4475,4475,4475,4475,0
20231024,172500,121377005,4475,4475,4475,4475,0
20231024,172400,121377005,4475,4475,4475,4475,0
20231024,172300,121377005,4475,4475,4475,4475,531
20231024,172200,121377005,4475,4475,4475,4475,0
20231024,172100,121377005,4475,4475,4475,4475,0
20231024,172000,121377005,4475,4475,4475,4475,0
20231024,171900,121377005,4475,4475,4475,4475,0
20231024,171800,121377005,4475,4475,4475,4475,0
20231024,171700,121377005,4475,4475,4475,4475,0
20231024,171600,121377005,4475,4475,4475,4475,0
20231024,171500,121377005,4475,4475,4475,4475,0
20231024,171400,121377005,4475,4475,4475,4475,0
20231024,171300,121377005,4475,4475,4475,4475,0
20231024,171200,121377005,4475,4475,4475,4475,0
20231024,171100,121377005,4475,4475,4475,4475,0
20231024,171000,121377005,4475,4475,4475,4475,0
20231024,170900,121377005,4475,4475,4475,4475,0
20231024,170800,121377005,4475,4475,4475,4475,0
20231024,170700,121377005,4475,4475,4475,4475,0
20231024,170600,121377005,4475,4475,4475,4475,0
20231024,170500,121377005,4475,4475,4475,4475,0
20231024,170400,121377005,4475,4475,4475,4475,0
20231024,170300,121377005,4475,4475,4475,4475,0
20231024,170200,121377005,4475,4475,4475,4475,0
20231024,170100,121377005,4475,4475,4475,4475,0
20231024,170000,121377005,4475,4475,4475,4475,0
20231024,165900,121377005,4475,4475,4475,4475,0
20231024,165800,121377005,4475,4475,4475,4475,0
20231024,165700,121377005,4475,4475,4475,4475,0
20231024,165600,121377005,4475,4475,4475,4475,0
20231024,165500,121377005,4475,4475,4475,4475,0
20231024,165400,121377005,4475,4475,4475,4475,0
20231024,165300,121377005,4475,4475,4475,4475,531
20231024,165200,121377005,4475,4475,4475,4475,0
20231024,165100,121377005,4475,4475,4475,4475,0
20231024,165000,121377005,4475,4475,4475,4475,0
20231024,164900,121377005,4475,4475,4475,4475,0
20231024,164800,121377005,4475,4475,4475,4475,0
20231024,164700,121377005,4475,4475,4475,4475,0
20231024,164600,121377005,4475,4475,4475,4475,0
20231024,164500,121377005,4475,4475,4475,4475,0
20231024,164400,121377005,4475,4475,4475,4475,0
20231024,164300,121377005,4475,4475,4475,4475,0
20231024,164200,121377005,4475,4475,4475,4475,0
20231024,164100,121377005,4475,4475,4475,4475,0
20231024,164000,121377005,4475,4475,4475,4475,0
20231024,163900,121377005,4475,4475,4475,4475,0
20231024,163800,121377005,4475,4475,4475,4475,0
20231024,163700,121377005,4475,4475,4475,4475,0
20231024,163600,121377005,4475,4475,4475,4475,0
20231024,163500,121377005,4475,4475,4475,4475,0
20231024,163400,121377005,4475,4475,4475,4475,0
20231024,163300,121377005,4475,4475,4475,4475,0
20231024,163200,121377005,4475,4475,4475,4475,0
20231024,163100,121377005,4475,4475,4475,4475,0
20231024,163000,121377005,4475,4475,4475,4475,0
20231024,162900,121377005,4475,4475,4475,4475,0
20231024,162800,121377005,4475,4475,4475,4475,0
20231024,162700,121377005,4475,4475,4475,4475,0
20231024,162600,121377005,4475,4475,4475,4475,0
20231024,162500,121377005,4475,4475,4475,4475,0
20231024,162400,121377005,4475,4475,4475,4475,0
20231024,162300,121377005,4475,4475,4475,4475,531
20231024,162200,121377005,4475,4475,4475,4475,0
20231024,162100,121377005,4475,4475,4475,4475,0
20231024,162000,121377005,4475,4475,4475,4475,0
20231024,161900,121377005,4475,4475,4475,4475,0
20231024,161800,121377005,4475,4475,4475,4475,0
20231024,161700,121377005,4475,4475,4475,4475,0
20231024,161600,121377005,4475,4475,4475,4475,0
20231024,161500,121377005,4475,4475,4475,4475,0
20231024,161400,121377005,4475,4475,4475,4475,0
20231024,161300,121377005,4475,4475,4475,4475,0
20231024,161200,121377005,4475,4475,4475,4475,0
20231024,161100,121377005,4475,4475,4475,4475,0
20231024,161000,121377005,4475,4475,4475,4475,0
20231024,160900,121377005,4475,4475,4475,4475,0
20231024,160800,121377005,4475,4475,4475,4475,0
20231024,160700,121377005,4475,4475,4475,4475,0
20231024,160600,121377005,4475,4475,4475,4475,0
20231024,160500,121377005,4475,4475,4475,4475,0
20231024,160400,121377005,4475,4475,4475,4475,0
20231024,160300,121377005,4475,4475,4475,4475,0
20231024,160200,121377005,4475,4475,4475,4475,0
20231024,160100,121377005,4475,4475,4475,4475,0
20231024,160000,121377005,4475,4475,4475,4475,0
20231024,155900,121377005,4475,4475,4475,4475,0
20231024,155800,121377005,4475,4475,4475,4475,0
20231024,155700,121377005,4475,4475,4475,4475,0
20231024,155600,121377005,4475,4475,4475,4475,0
20231024,155500,121377005,4475,4475,4475,4475,0
20231024,155400,121377005,4475,4475,4475,4475,0
20231024,155300,121377005,4475,4475,4475,4475,531
20231024,155200,121377005,4475,4475,4475,4475,0
20231024,155100,121377005,4475,4475,4475,4475,0
20231024,155000,121377005,4475,4475,4475,4475,0
20231024,154900,121377005,4475,4475,4475,4475,0
20231024,154800,121377005,4475,4475,4475,4475,0
20231024,154700,121377005,4475,4475,4475,4475,0
20231024,154600,121377005,4475,4475,4475,4475,0
20231024,154500,121377005,4475,4475,4475,4475,0
20231024,154400,121377005,4475,4475,4475,4475,0
20231024,154300,121377005,4475,4475,4475,4475,0
20231024,154200,121377005,4475,4475,4475,4475,0
20231024,154100,121377005,4475,4475,4475,4475,0
20231024,154000,121377005,4475,4475,4475,4475,0
20231024,153900,121377005,4475,4475,4475,4475,0
20231024,153800,121377005,4475,4475,4475,4475,0
20231024,153700,121377005,4475,4475,4475,4475,0
20231024,153600,121377005,4475,4475,4475,4475,0
20231024,153500,121377005,4475,4475,4475,4475,0
20231024,153400,121377005,4475,4475,4475,4475,0
20231024,153300,121377005,4475,4475,4475,4475,0
20231024,153200,121377005,4475,4475,4475,4475,0
20231024,153100,121377005,4475,4475,4475,4475,0
20231024,153000,121377005,4475,4475,4475,4475,531
20231024,152900,119000780,4520,4520,4520,4520,0
20231024,152800,119000780,4520,4520,4520,4520,0
20231024,152700,119000780,4520,4520,4520,4520,0
20231024,152600,119000780,4520,4520,4520,4520,0
20231024,152500,119000780,4520,4520,4520,4520,0
20231024,152400,119000780,4520,4520,4520,4520,0
20231024,152300,119000780,4520,4520,4520,4520,0
20231024,152200,119000780,4520,4520,4520,4520,0
20231024,152100,119000780,4520,4520,4520,4520,0
20231024,152000,119000780,4520,4520,4520,4520,0
20231024,151900,119000780,4520,4520,4520,4470,487
20231024,151800,116809300,4520,4520,4520,4520,116
20231024,151700,116284980,4470,4525,4525,4470,310
20231024,151600,114898250,4465,4505,4505,4465,200
20231024,151500,114003315,4525,4500,4525,4500,150
20231024,151400,113325815,4525,4525,4525,4525,0
20231024,151300,113325815,4525,4505,4525,4495,502
20231024,151200,111065920,4530,4530,4530,4530,100
20231024,151100,110612920,4530,4510,4530,4495,179
20231024,151000,109806235,4530,4530,4530,4530,0
20231024,150900,109806235,4530,4530,4530,4530,4
20231024,150800,109788115,4535,4535,4535,4535,0
20231024,150700,109788115,4535,4535,4535,4535,0
20231024,150600,109788115,4535,4535,4535,4535,0
20231024,150500,109788115,4535,4535,4535,4535,60
20231024,150400,109516015,4485,4485,4485,4485,0
20231024,150300,109516015,4485,4530,4530,4485,410
20231024,150200,107669090,4530,4530,4530,4530,0
20231024,150100,107669090,4530,4530,4530,4530,200
20231024,150000,106763090,4535,4535,4535,4535,0
20231024,145900,106763090,4535,4535,4535,4535,1
20231024,145800,106758555,4535,4535,4535,4535,0
20231024,145700,106758555,4535,4535,4535,4535,0
20231024,145600,106758555,4535,4535,4535,4535,0
20231024,145500,106758555,4535,4535,4535,4535,0
20231024,145400,106758555,4535,4535,4535,4535,0
20231024,145300,106758555,4535,4535,4535,4535,0
20231024,145200,106758555,4535,4535,4535,4535,1
20231024,145100,106754020,4525,4525,4525,4525,0
20231024,145000,106754020,4525,4530,4530,4525,444
20231024,144900,104744820,4535,4535,4535,4535,0
20231024,144800,104744820,4535,4535,4535,4535,0
20231024,144700,104744820,4535,4535,4535,4535,0
20231024,144600,104744820,4535,4535,4535,4535,0
20231024,144500,104744820,4535,4535,4535,4535,1
20231024,144400,104740285,4535,4535,4535,4535,0
20231024,144300,104740285,4535,4535,4535,4535,0
20231024,144200,104740285,4535,4535,4535,4535,0
20231024,144100,104740285,4535,4535,4535,4535,0
20231024,144000,104740285,4535,4535,4535,4535,0
20231024,143900,104740285,4535,4535,4535,4535,0
20231024,143800,104740285,4535,4535,4535,4535,6
20231024,143700,104713075,4530,4530,4530,4530,0
20231024,143600,104713075,4530,4530,4530,4530,0
20231024,143500,104713075,4530,4530,4530,4530,0
20231024,143400,104713075,4530,4530,4530,4530,0
20231024,143300,104713075,4530,4530,4530,4530,0
20231024,143200,104713075,4530,4530,4530,4530,70
20231024,143100,104395975,4530,4530,4530,4530,41
20231024,143000,104210245,4530,4530,4530,4530,1
20231024,142900,104205715,4525,4525,4525,4525,0
20231024,142800,104205715,4525,4525,4525,4525,0
20231024,142700,104205715,4525,4525,4525,4525,0
20231024,142600,104205715,4525,4525,4525,4525,0
20231024,142500,104205715,4525,4540,4540,4525,236
20231024,142400,103136040,4540,4540,4540,4540,0
20231024,142300,103136040,4540,4540,4540,4540,26
20231024,142200,103018000,4540,4540,4540,4540,0
20231024,142100,103018000,4540,4540,4540,4540,0
20231024,142000,103018000,4540,4540,4540,4540,1
20231024,141900,103013460,4535,4535,4535,4535,232
20231024,141800,101961340,4535,4535,4535,4535,0
20231024,141700,101961340,4535,4535,4535,4535,0
20231024,141600,101961340,4535,4535,4535,4535,10
20231024,141500,101915990,4535,4535,4535,4535,0
20231024,141400,101915990,4535,4535,4535,4535,0
20231024,141300,101915990,4535,4535,4535,4535,18
20231024,141200,101834360,4535,4535,4535,4535,0
20231024,141100,101834360,4535,4535,4535,4535,1
20231024,141000,101829825,4525,4525,4525,4525,0
20231024,140900,101829825,4525,4525,4525,4525,0
20231024,140800,101829825,4525,4525,4525,4525,0
20231024,140700,101829825,4525,4525,4525,4525,10
20231024,140600,101784575,4530,4530,4530,4530,0
20231024,140500,101784575,4530,4530,4530,4530,0
20231024,140400,101784575,4530,4530,4530,4530,1
20231024,140300,101780045,4525,4525,4525,4525,0
20231024,140200,101780045,4525,4525,4525,4525,0
20231024,140100,101780045,4525,4515,4525,4515,379
20231024,140000,100067350,4500,4500,4500,4500,0
20231024,135900,100067350,4500,4500,4500,4500,0
20231024,135800,100067350,4500,4500,4500,4500,0
20231024,135700,100067350,4500,4500,4500,4500,0
20231024,135600,100067350,4500,4500,4500,4500,0
20231024,135500,100067350,4500,4500,4500,4500,0
20231024,135400,100067350,4500,4500,4500,4500,0
20231024,135300,100067350,4500,4500,4500,4500,0
20231024,135200,100067350,4500,4500,4500,4500,0
20231024,135100,100067350,4500,4500,4500,4500,0
20231024,135000,100067350,4500,4500,4500,4500,0
20231024,134900,100067350,4500,4500,4500,4500,0
20231024,134800,100067350,4500,4500,4500,4500,0
20231024,134700,100067350,4500,4500,4500,4500,0
20231024,134600,100067350,4500,4500,4500,4500,0
20231024,134500,100067350,4500,4500,4500,4500,0
20231024,134400,100067350,4500,4500,4500,4500,0
20231024,134300,100067350,4500,4500,4500,4500,0
20231024,134200,100067350,4500,4500,4500,4500,0
20231024,134100,100067350,4500,4500,4500,4500,0
20231024,134000,100067350,4500,4500,4500,4500,0
20231024,133900,100067350,4500,4500,4500,4500,0
20231024,133800,100067350,4500,4500,4500,4500,0
20231024,133700,100067350,4500,4500,4500,4500,0
20231024,133600,100067350,4500,4485,4500,4485,3569
20231024,133500,84050725,4485,4485,4485,4485,0
20231024,133400,84050725,4485,4485,4485,4485,0
20231024,133300,84050725,4485,4485,4485,4485,0
20231024,133200,84050725,4485,4485,4485,4485,3
20231024,133100,84037270,4485,4485,4485,4485,0
20231024,133000,84037270,4485,4485,4485,4485,0
20231024,132900,84037270,4485,4485,4485,4485,0
20231024,132800,84037270,4485,4485,4485,4485,0
20231024,132700,84037270,4485,4485,4485,4485,0
20231024,132600,84037270,4485,4485,4485,4485,0
20231024,132500,84037270,4485,4485,4485,4485,0
20231024,132400,84037270,4485,4485,4485,4485,0
20231024,132300,84037270,4485,4485,4485,4485,0
20231024,132200,84037270,4485,4485,4485,4485,0
20231024,132100,84037270,4485,4485,4485,4485,0
20231024,132000,84037270,4485,4485,4485,4485,0
20231024,131900,84037270,4485,4485,4485,4485,0
20231024,131800,84037270,4485,4485,4485,4485,0
20231024,131700,84037270,4485,4485,4485,4485,0
20231024,131600,84037270,4485,4485,4485,4485,0
20231024,131500,84037270,4485,4485,4485,4485,0
20231024,131400,84037270,4485,4485,4485,4485,363
20231024,131300,82409215,4485,4485,4485,4485,0
20231024,131200,82409215,4485,4485,4485,4485,0
20231024,131100,82409215,4485,4485,4485,4485,0
20231024,131000,82409215,4485,4485,4485,4485,0
20231024,130900,82409215,4485,4485,4485,4485,0
20231024,130800,82409215,4485,4485,4485,4485,0
20231024,130700,82409215,4485,4485,4485,4485,0
20231024,130600,82409215,4485,4485,4485,4485,4
20231024,130500,82391275,4470,4470,4470,4470,0
20231024,130400,82391275,4470,4470,4470,4470,0
20231024,130300,82391275,4470,4480,4480,4470,1140
20231024,130200,77292145,4480,4480,4480,4480,0
20231024,130100,77292145,4480,4480,4480,4480,0
20231024,130000,77292145,4480,4480,4480,4480,0
20231024,125900,77292145,4480,4480,4480,4480,0
20231024,125800,77292145,4480,4480,4480,4480,0
20231024,125700,77292145,4480,4480,4480,4480,0
20231024,125600,77292145,4480,4480,4480,4480,0
20231024,125500,77292145,4480,4480,4480,4480,403
20231024,125400,75486705,4480,4480,4480,4480,0
20231024,125300,75486705,4480,4480,4480,4480,0
20231024,125200,75486705,4480,4480,4480,4480,0
20231024,125100,75486705,4480,4480,4480,4480,0
20231024,125000,75486705,4480,4480,4480,4480,0
20231024,124900,75486705,4480,4480,4480,4480,0
20231024,124800,75486705,4480,4480,4480,4480,0
20231024,124700,75486705,4480,4480,4480,4480,0
20231024,124600,75486705,4480,4480,4480,4480,0
20231024,124500,75486705,4480,4480,4480,4480,0
20231024,124400,75486705,4480,4480,4480,4480,0
20231024,124300,75486705,4480,4480,4480,4480,0
20231024,124200,75486705,4480,4480,4480,4480,0
20231024,124100,75486705,4480,4480,4480,4480,0
20231024,124000,75486705,4480,4480,4480,4480,0
20231024,123900,75486705,4480,4480,4480,4480,0
20231024,123800,75486705,4480,4480,4480,4480,0
20231024,123700,75486705,4480,4480,4480,4480,0
20231024,123600,75486705,4480,4480,4480,4480,0
20231024,123500,75486705,4480,4480,4480,4480,0
20231024,123400,75486705,4480,4480,4480,4480,0
20231024,123300,75486705,4480,4480,4480,4480,0
20231024,123200,75486705,4480,4480,4480,4480,0
20231024,123100,75486705,4480,4480,4480,4480,0
20231024,123000,75486705,4480,4470,4480,4470,22
20231024,122900,75388355,4470,4470,4470,4470,0
20231024,122800,75388355,4470,4470,4470,4470,0
20231024,122700,75388355,4470,4470,4470,4470,0
20231024,122600,75388355,4470,4470,4470,4470,0
20231024,122500,75388355,4470,4470,4470,4470,0
20231024,122400,75388355,4470,4470,4470,4470,0
20231024,122300,75388355,4470,4470,4470,4470,0
20231024,122200,75388355,4470,4470,4470,4470,0
20231024,122100,75388355,4470,4470,4470,4470,0
20231024,122000,75388355,4470,4470,4470,4470,0
20231024,121900,75388355,4470,4470,4470,4470,0
20231024,121800,75388355,4470,4470,4470,4470,0
20231024,121700,75388355,4470,4470,4470,4470,0
20231024,121600,75388355,4470,4470,4470,4470,0
20231024,121500,75388355,4470,4470,4470,4470,0
20231024,121400,75388355,4470,4470,4470,4470,1
20231024,121300,75383885,4470,4470,4470,4470,0
20231024,121200,75383885,4470,4470,4470,4470,0
20231024,121100,75383885,4470,4470,4470,4470,178
20231024,121000,74588225,4470,4470,4470,4470,0
20231024,120900,74588225,4470,4470,4470,4470,0
20231024,120800,74588225,4470,4470,4470,4470,0
20231024,120700,74588225,4470,4470,4470,4470,0
20231024,120600,74588225,4470,4470,4470,4470,0
20231024,120500,74588225,4470,4470,4470,4470,66
20231024,120400,74293205,4470,4470,4470,4470,0
20231024,120300,74293205,4470,4470,4470,4470,0
20231024,120200,74293205,4470,4470,4470,4470,0
20231024,120100,74293205,4470,4470,4470,4470,0
20231024,120000,74293205,4470,4470,4470,4470,0
20231024,115900,74293205,4470,4470,4470,4470,0
20231024,115800,74293205,4470,4470,4470,4470,0
20231024,115700,74293205,4470,4470,4470,4470,0
20231024,115600,74293205,4470,4470,4470,4470,0
20231024,115500,74293205,4470,4470,4470,4470,0
20231024,115400,74293205,4470,4470,4470,4470,0
20231024,115300,74293205,4470,4470,4470,4470,0
20231024,115200,74293205,4470,4470,4470,4470,1
20231024,115100,74288735,4470,4470,4470,4470,0
20231024,115000,74288735,4470,4470,4470,4470,0
20231024,114900,74288735,4470,4470,4470,4470,0
20231024,114800,74288735,4470,4470,4470,4470,0
20231024,114700,74288735,4470,4470,4470,4470,0
20231024,114600,74288735,4470,4470,4470,4470,0
20231024,114500,74288735,4470,4470,4470,4470,0
20231024,114400,74288735,4470,4470,4470,4470,0
20231024,114300,74288735,4470,4470,4470,4470,9
20231024,114200,74248505,4470,4470,4470,4470,0
20231024,114100,74248505,4470,4470,4470,4470,0
20231024,114000,74248505,4470,4460,4470,4460,20
20231024,113900,74159285,4450,4450,4450,4450,14
20231024,113800,74096985,4460,4460,4460,4460,0
20231024,113700,74096985,4460,4460,4460,4460,210
20231024,113600,73160385,4470,4470,4470,4470,0
20231024,113500,73160385,4470,4470,4470,4470,0
20231024,113400,73160385,4470,4470,4470,4470,0
20231024,113300,73160385,4470,4470,4470,4470,0
20231024,113200,73160385,4470,4470,4470,4470,0
20231024,113100,73160385,4470,4470,4470,4470,19
20231024,113000,73075455,4470,4470,4470,4470,0
20231024,112900,73075455,4470,4470,4470,4470,0
20231024,112800,73075455,4470,4470,4470,4470,0
20231024,112700,73075455,4470,4470,4470,4470,0
20231024,112600,73075455,4470,4470,4470,4470,0
20231024,112500,73075455,4470,4470,4470,4470,0
20231024,112400,73075455,4470,4470,4470,4470,0
20231024,112300,73075455,4470,4470,4470,4470,3
20231024,112200,73062045,4430,4430,4430,4430,0
20231024,112100,73062045,4430,4430,4430,4430,0
20231024,112000,73062045,4430,4430,4430,4430,0
20231024,111900,73062045,4430,4430,4430,4430,0
20231024,111800,73062045,4430,4430,4430,4430,0
20231024,111700,73062045,4430,4430,4430,4430,0
20231024,111600,73062045,4430,4450,4450,4430,37
20231024,111500,72897715,4465,4465,4465,4465,0
20231024,111400,72897715,4465,4465,4465,4465,0
20231024,111300,72897715,4465,4465,4465,4465,200
20231024,111200,72004715,4430,4430,4430,4430,363
20231024,111100,70396625,4430,4430,4430,4430,0
20231024,111000,70396625,4430,4430,4430,4430,23
20231024,110900,70294735,4430,4430,4430,4430,0
20231024,110800,70294735,4430,4430,4430,4430,0
20231024,110700,70294735,4430,4430,4430,4430,1
20231024,110600,70290305,4420,4420,4420,4420,0
20231024,110500,70290305,4420,4420,4420,4420,0
20231024,110400,70290305,4420,4420,4420,4420,0
20231024,110300,70290305,4420,4420,4420,4420,0
20231024,110200,70290305,4420,4420,4420,4420,0
20231024,110100,70290305,4420,4420,4420,4420,0
20231024,110000,70290305,4420,4420,4420,4420,0
20231024,105900,70290305,4420,4415,4420,4415,42
20231024,105800,70104705,4415,4430,4430,4415,164
20231024,105700,69379840,4425,4425,4425,4425,0
20231024,105600,69379840,4425,4425,4425,4425,23
20231024,105500,69278065,4425,4425,4425,4425,24
20231024,105400,69171865,4425,4430,4430,4425,678
20231024,105300,66168385,4470,4470,4470,4470,0
20231024,105200,66168385,4470,4470,4470,4470,0
20231024,105100,66168385,4470,4470,4470,4470,0
20231024,105000,66168385,4470,4470,4470,4470,0
20231024,104900,66168385,4470,4470,4470,4470,0
20231024,104800,66168385,4470,4470,4470,4470,0
20231024,104700,66168385,4470,4470,4470,4470,0
20231024,104600,66168385,4470,4470,4470,4470,5
20231024,104500,66146035,4475,4475,4475,4475,0
20231024,104400,66146035,4475,4475,4475,4475,1
20231024,104300,66141560,4420,4420,4420,4420,10
20231024,104200,66097360,4415,4415,4415,4415,1
20231024,104100,66092945,4420,4420,4420,4420,0
20231024,104000,66092945,4420,4400,4420,4400,48
20231024,103900,65881710,4400,4400,4400,4400,0
20231024,103800,65881710,4400,4400,4400,4400,0
20231024,103700,65881710,4400,4400,4400,4400,0
20231024,103600,65881710,4400,4400,4400,4400,1
20231024,103500,65877310,4400,4415,4415,4395,4982
20231024,103400,43921885,4420,4420,4420,4420,94
20231024,103300,43506405,4410,4410,4410,4410,0
20231024,103200,43506405,4410,4410,4410,4410,0
20231024,103100,43506405,4410,4410,4410,4410,0
20231024,103000,43506405,4410,4410,4410,4410,0
20231024,102900,43506405,4410,4410,4410,4410,0
20231024,102800,43506405,4410,4410,4410,4410,0
20231024,102700,43506405,4410,4435,4435,4410,369
20231024,102600,41876725,4445,4440,4445,4440,2
20231024,102500,41867840,4450,4455,4455,4450,403
20231024,102400,40073920,4460,4460,4460,4460,0
20231024,102300,40073920,4460,4465,4465,4460,347
20231024,102200,38526185,4465,4465,4465,4465,1
20231024,102100,38521720,4465,4470,4470,4465,38
20231024,102000,38351865,4470,4470,4470,4470,0
20231024,101900,38351865,4470,4470,4470,4470,0
20231024,101800,38351865,4470,4470,4470,4470,0
20231024,101700,38351865,4470,4470,4470,4470,0
20231024,101600,38351865,4470,4470,4470,4470,0
20231024,101500,38351865,4470,4470,4470,4470,0
20231024,101400,38351865,4470,4470,4470,4470,5
20231024,101300,38329515,4470,4470,4470,4470,0
20231024,101200,38329515,4470,4470,4470,4470,0
20231024,101100,38329515,4470,4470,4470,4470,0
20231024,101000,38329515,4470,4470,4470,4470,0
20231024,100900,38329515,4470,4470,4470,4470,0
20231024,100800,38329515,4470,4470,4470,4470,0
20231024,100700,38329515,4470,4470,4470,4470,1
20231024,100600,38325045,4470,4470,4470,4470,0
20231024,100500,38325045,4470,4475,4475,4470,2600
20231024,100400,26700630,4475,4475,4475,4475,1
20231024,100300,26696155,4475,4475,4475,4475,0
20231024,100200,26696155,4475,4475,4475,4475,50
20231024,100100,26472405,4470,4470,4470,4470,29
20231024,100000,26342775,4470,4470,4470,4470,0
20231024,095900,26342775,4470,4470,4470,4470,50
20231024,095800,26119275,4470,4470,4470,4470,0
20231024,095700,26119275,4470,4470,4470,4470,0
20231024,095600,26119275,4470,4470,4470,4470,0
20231024,095500,26119275,4470,4470,4470,4470,0
20231024,095400,26119275,4470,4470,4470,4470,0
20231024,095300,26119275,4470,4475,4475,4470,2
20231024,095200,26110330,4475,4475,4475,4475,0
20231024,095100,26110330,4475,4475,4475,4475,0
20231024,095000,26110330,4475,4475,4475,4475,0
20231024,094900,26110330,4475,4475,4475,4475,0
20231024,094800,26110330,4475,4475,4475,4475,0
20231024,094700,26110330,4475,4475,4475,4475,0
20231024,094600,26110330,4475,4475,4475,4475,0
20231024,094500,26110330,4475,4475,4475,4475,4
20231024,094400,26092430,4475,4475,4475,4475,4
20231024,094300,26074530,4480,4480,4480,4475,112
20231024,094200,25572805,4500,4500,4500,4500,14
20231024,094100,25509805,4500,4505,4505,4500,103
20231024,094000,25045805,4520,4520,4520,4520,0
20231024,093900,25045805,4520,4520,4520,4520,0
20231024,093800,25045805,4520,4520,4520,4520,0
20231024,093700,25045805,4520,4520,4520,4520,0
20231024,093600,25045805,4520,4520,4520,4520,0
20231024,093500,25045805,4520,4520,4520,4520,0
20231024,093400,25045805,4520,4520,4520,4520,1
20231024,093300,25041285,4520,4520,4520,4520,0
20231024,093200,25041285,4520,4520,4520,4520,0
20231024,093100,25041285,4520,4520,4520,4520,0
20231024,093000,25041285,4520,4520,4520,4520,45
20231024,092900,24837885,4535,4535,4535,4535,0
20231024,092800,24837885,4535,4535,4535,4535,1
20231024,092700,24833350,4500,4510,4510,4500,2450
20231024,092600,13802480,4535,4535,4535,4535,5
20231024,092500,13779805,4535,4535,4535,4535,0
20231024,092400,13779805,4535,4535,4535,4535,100
20231024,092300,13326305,4535,4530,4535,4530,2
20231024,092200,13317240,4530,4530,4530,4530,0
20231024,092100,13317240,4530,4530,4530,4530,0
20231024,092000,13317240,4530,4530,4530,4530,1
20231024,091900,13312710,4510,4535,4535,4510,101
20231024,091800,12854700,4535,4535,4535,4535,2
20231024,091700,12845630,4535,4535,4535,4535,0
20231024,091600,12845630,4535,4535,4535,4535,0
20231024,091500,12845630,4535,4535,4535,4535,0
20231024,091400,12845630,4535,4535,4535,4535,0
20231024,091300,12845630,4535,4535,4535,4535,1
20231024,091200,12841095,4510,4510,4510,4510,0
20231024,091100,12841095,4510,4510,4510,4510,0
20231024,091000,12841095,4510,4510,4510,4510,974
20231024,090900,8448355,4535,4535,4535,4535,2
20231024,090800,8439285,4505,4505,4505,4505,0
20231024,090700,8439285,4505,4505,4505,4505,0
20231024,090600,8439285,4505,4520,4520,4505,58
20231024,090500,8177950,4505,4525,4525,4505,1000
20231024,090400,3667365,4580,4580,4580,4580,0
20231024,090300,3667365,4580,4580,4580,4580,0
20231024,090200,3667365,4580,4580,4580,4580,0
20231024,090100,3667365,4580,4510,4580,4500,488
20231024,090000,1469980,4510,4505,4525,4505,326