KissMeData/080720/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,193800,88610645,4425,4425,4425,4425,1513
20231023,193700,88610645,4425,4425,4425,4425,0
20231023,193600,88610645,4425,4425,4425,4425,0
20231023,193500,88610645,4425,4425,4425,4425,0
20231023,193400,88610645,4425,4425,4425,4425,0
20231023,193300,88610645,4425,4425,4425,4425,0
20231023,193200,88610645,4425,4425,4425,4425,0
20231023,193100,88610645,4425,4425,4425,4425,0
20231023,193000,88610645,4425,4425,4425,4425,0
20231023,192900,88610645,4425,4425,4425,4425,0
20231023,192800,88610645,4425,4425,4425,4425,0
20231023,192700,88610645,4425,4425,4425,4425,0
20231023,192600,88610645,4425,4425,4425,4425,0
20231023,192500,88610645,4425,4425,4425,4425,0
20231023,192400,88610645,4425,4425,4425,4425,0
20231023,192300,88610645,4425,4425,4425,4425,0
20231023,192200,88610645,4425,4425,4425,4425,0
20231023,192100,88610645,4425,4425,4425,4425,0
20231023,192000,88610645,4425,4425,4425,4425,0
20231023,191900,88610645,4425,4425,4425,4425,0
20231023,191800,88610645,4425,4425,4425,4425,0
20231023,191700,88610645,4425,4425,4425,4425,0
20231023,191600,88610645,4425,4425,4425,4425,0
20231023,191500,88610645,4425,4425,4425,4425,0
20231023,191400,88610645,4425,4425,4425,4425,0
20231023,191300,88610645,4425,4425,4425,4425,0
20231023,191200,88610645,4425,4425,4425,4425,0
20231023,191100,88610645,4425,4425,4425,4425,0
20231023,191000,88610645,4425,4425,4425,4425,0
20231023,190900,88610645,4425,4425,4425,4425,0
20231023,190800,88610645,4425,4425,4425,4425,1513
20231023,190700,88610645,4425,4425,4425,4425,0
20231023,190600,88610645,4425,4425,4425,4425,0
20231023,190500,88610645,4425,4425,4425,4425,0
20231023,190400,88610645,4425,4425,4425,4425,0
20231023,190300,88610645,4425,4425,4425,4425,0
20231023,190200,88610645,4425,4425,4425,4425,0
20231023,190100,88610645,4425,4425,4425,4425,0
20231023,190000,88610645,4425,4425,4425,4425,0
20231023,185900,88610645,4425,4425,4425,4425,0
20231023,185800,88610645,4425,4425,4425,4425,0
20231023,185700,88610645,4425,4425,4425,4425,0
20231023,185600,88610645,4425,4425,4425,4425,0
20231023,185500,88610645,4425,4425,4425,4425,0
20231023,185400,88610645,4425,4425,4425,4425,0
20231023,185300,88610645,4425,4425,4425,4425,0
20231023,185200,88610645,4425,4425,4425,4425,0
20231023,185100,88610645,4425,4425,4425,4425,0
20231023,185000,88610645,4425,4425,4425,4425,0
20231023,184900,88610645,4425,4425,4425,4425,0
20231023,184800,88610645,4425,4425,4425,4425,0
20231023,184700,88610645,4425,4425,4425,4425,0
20231023,184600,88610645,4425,4425,4425,4425,0
20231023,184500,88610645,4425,4425,4425,4425,0
20231023,184400,88610645,4425,4425,4425,4425,0
20231023,184300,88610645,4425,4425,4425,4425,0
20231023,184200,88610645,4425,4425,4425,4425,0
20231023,184100,88610645,4425,4425,4425,4425,0
20231023,184000,88610645,4425,4425,4425,4425,0
20231023,183900,88610645,4425,4425,4425,4425,0
20231023,183800,88610645,4425,4425,4425,4425,1513
20231023,183700,88610645,4425,4425,4425,4425,0
20231023,183600,88610645,4425,4425,4425,4425,0
20231023,183500,88610645,4425,4425,4425,4425,0
20231023,183400,88610645,4425,4425,4425,4425,0
20231023,183300,88610645,4425,4425,4425,4425,0
20231023,183200,88610645,4425,4425,4425,4425,0
20231023,183100,88610645,4425,4425,4425,4425,0
20231023,183000,88610645,4425,4425,4425,4425,0
20231023,182900,88610645,4425,4425,4425,4425,0
20231023,182800,88610645,4425,4425,4425,4425,0
20231023,182700,88610645,4425,4425,4425,4425,0
20231023,182600,88610645,4425,4425,4425,4425,0
20231023,182500,88610645,4425,4425,4425,4425,0
20231023,182400,88610645,4425,4425,4425,4425,0
20231023,182300,88610645,4425,4425,4425,4425,0
20231023,182200,88610645,4425,4425,4425,4425,0
20231023,182100,88610645,4425,4425,4425,4425,0
20231023,182000,88610645,4425,4425,4425,4425,0
20231023,181900,88610645,4425,4425,4425,4425,0
20231023,181800,88610645,4425,4425,4425,4425,0
20231023,181700,88610645,4425,4425,4425,4425,0
20231023,181600,88610645,4425,4425,4425,4425,0
20231023,181500,88610645,4425,4425,4425,4425,0
20231023,181400,88610645,4425,4425,4425,4425,0
20231023,181300,88610645,4425,4425,4425,4425,0
20231023,181200,88610645,4425,4425,4425,4425,0
20231023,181100,88610645,4425,4425,4425,4425,0
20231023,181000,88610645,4425,4425,4425,4425,0
20231023,180900,88610645,4425,4425,4425,4425,0
20231023,180800,88610645,4425,4425,4425,4425,1513
20231023,180700,88610645,4425,4425,4425,4425,0
20231023,180600,88610645,4425,4425,4425,4425,0
20231023,180500,88610645,4425,4425,4425,4425,0
20231023,180400,88610645,4425,4425,4425,4425,0
20231023,180300,88610645,4425,4425,4425,4425,0
20231023,180200,88610645,4425,4425,4425,4425,0
20231023,180100,88610645,4425,4425,4425,4425,0
20231023,180000,88610645,4425,4425,4425,4425,0
20231023,175900,88610645,4425,4425,4425,4425,0
20231023,175800,88610645,4425,4425,4425,4425,0
20231023,175700,88610645,4425,4425,4425,4425,0
20231023,175600,88610645,4425,4425,4425,4425,0
20231023,175500,88610645,4425,4425,4425,4425,0
20231023,175400,88610645,4425,4425,4425,4425,0
20231023,175300,88610645,4425,4425,4425,4425,0
20231023,175200,88610645,4425,4425,4425,4425,0
20231023,175100,88610645,4425,4425,4425,4425,0
20231023,175000,88610645,4425,4425,4425,4425,0
20231023,174900,88610645,4425,4425,4425,4425,0
20231023,174800,88610645,4425,4425,4425,4425,0
20231023,174700,88610645,4425,4425,4425,4425,0
20231023,174600,88610645,4425,4425,4425,4425,0
20231023,174500,88610645,4425,4425,4425,4425,0
20231023,174400,88610645,4425,4425,4425,4425,0
20231023,174300,88610645,4425,4425,4425,4425,0
20231023,174200,88610645,4425,4425,4425,4425,0
20231023,174100,88610645,4425,4425,4425,4425,0
20231023,174000,88610645,4425,4425,4425,4425,0
20231023,173900,88610645,4425,4425,4425,4425,0
20231023,173800,88610645,4425,4425,4425,4425,1513
20231023,173700,88610645,4425,4425,4425,4425,0
20231023,173600,88610645,4425,4425,4425,4425,0
20231023,173500,88610645,4425,4425,4425,4425,0
20231023,173400,88610645,4425,4425,4425,4425,0
20231023,173300,88610645,4425,4425,4425,4425,0
20231023,173200,88610645,4425,4425,4425,4425,0
20231023,173100,88610645,4425,4425,4425,4425,0
20231023,173000,88610645,4425,4425,4425,4425,0
20231023,172900,88610645,4425,4425,4425,4425,0
20231023,172800,88610645,4425,4425,4425,4425,0
20231023,172700,88610645,4425,4425,4425,4425,0
20231023,172600,88610645,4425,4425,4425,4425,0
20231023,172500,88610645,4425,4425,4425,4425,0
20231023,172400,88610645,4425,4425,4425,4425,0
20231023,172300,88610645,4425,4425,4425,4425,0
20231023,172200,88610645,4425,4425,4425,4425,0
20231023,172100,88610645,4425,4425,4425,4425,0
20231023,172000,88610645,4425,4425,4425,4425,0
20231023,171900,88610645,4425,4425,4425,4425,0
20231023,171800,88610645,4425,4425,4425,4425,0
20231023,171700,88610645,4425,4425,4425,4425,0
20231023,171600,88610645,4425,4425,4425,4425,0
20231023,171500,88610645,4425,4425,4425,4425,0
20231023,171400,88610645,4425,4425,4425,4425,0
20231023,171300,88610645,4425,4425,4425,4425,0
20231023,171200,88610645,4425,4425,4425,4425,0
20231023,171100,88610645,4425,4425,4425,4425,0
20231023,171000,88610645,4425,4425,4425,4425,0
20231023,170900,88610645,4425,4425,4425,4425,0
20231023,170800,88610645,4425,4425,4425,4425,1513
20231023,170700,88610645,4425,4425,4425,4425,0
20231023,170600,88610645,4425,4425,4425,4425,0
20231023,170500,88610645,4425,4425,4425,4425,0
20231023,170400,88610645,4425,4425,4425,4425,0
20231023,170300,88610645,4425,4425,4425,4425,0
20231023,170200,88610645,4425,4425,4425,4425,0
20231023,170100,88610645,4425,4425,4425,4425,0
20231023,170000,88610645,4425,4425,4425,4425,0
20231023,165900,88610645,4425,4425,4425,4425,0
20231023,165800,88610645,4425,4425,4425,4425,0
20231023,165700,88610645,4425,4425,4425,4425,0
20231023,165600,88610645,4425,4425,4425,4425,0
20231023,165500,88610645,4425,4425,4425,4425,0
20231023,165400,88610645,4425,4425,4425,4425,0
20231023,165300,88610645,4425,4425,4425,4425,0
20231023,165200,88610645,4425,4425,4425,4425,0
20231023,165100,88610645,4425,4425,4425,4425,0
20231023,165000,88610645,4425,4425,4425,4425,0
20231023,164900,88610645,4425,4425,4425,4425,0
20231023,164800,88610645,4425,4425,4425,4425,0
20231023,164700,88610645,4425,4425,4425,4425,0
20231023,164600,88610645,4425,4425,4425,4425,0
20231023,164500,88610645,4425,4425,4425,4425,0
20231023,164400,88610645,4425,4425,4425,4425,0
20231023,164300,88610645,4425,4425,4425,4425,0
20231023,164200,88610645,4425,4425,4425,4425,0
20231023,164100,88610645,4425,4425,4425,4425,0
20231023,164000,88610645,4425,4425,4425,4425,0
20231023,163900,88610645,4425,4425,4425,4425,0
20231023,163800,88610645,4425,4425,4425,4425,1513
20231023,163700,88610645,4425,4425,4425,4425,0
20231023,163600,88610645,4425,4425,4425,4425,0
20231023,163500,88610645,4425,4425,4425,4425,0
20231023,163400,88610645,4425,4425,4425,4425,0
20231023,163300,88610645,4425,4425,4425,4425,0
20231023,163200,88610645,4425,4425,4425,4425,0
20231023,163100,88610645,4425,4425,4425,4425,0
20231023,163000,88610645,4425,4425,4425,4425,0
20231023,162900,88610645,4425,4425,4425,4425,0
20231023,162800,88610645,4425,4425,4425,4425,0
20231023,162700,88610645,4425,4425,4425,4425,0
20231023,162600,88610645,4425,4425,4425,4425,0
20231023,162500,88610645,4425,4425,4425,4425,0
20231023,162400,88610645,4425,4425,4425,4425,0
20231023,162300,88610645,4425,4425,4425,4425,0
20231023,162200,88610645,4425,4425,4425,4425,0
20231023,162100,88610645,4425,4425,4425,4425,0
20231023,162000,88610645,4425,4425,4425,4425,0
20231023,161900,88610645,4425,4425,4425,4425,0
20231023,161800,88610645,4425,4425,4425,4425,0
20231023,161700,88610645,4425,4425,4425,4425,0
20231023,161600,88610645,4425,4425,4425,4425,0
20231023,161500,88610645,4425,4425,4425,4425,0
20231023,161400,88610645,4425,4425,4425,4425,0
20231023,161300,88610645,4425,4425,4425,4425,0
20231023,161200,88610645,4425,4425,4425,4425,0
20231023,161100,88610645,4425,4425,4425,4425,0
20231023,161000,88610645,4425,4425,4425,4425,0
20231023,160900,88610645,4425,4425,4425,4425,0
20231023,160800,88610645,4425,4425,4425,4425,1513
20231023,160700,88610645,4425,4425,4425,4425,0
20231023,160600,88610645,4425,4425,4425,4425,0
20231023,160500,88610645,4425,4425,4425,4425,0
20231023,160400,88610645,4425,4425,4425,4425,0
20231023,160300,88610645,4425,4425,4425,4425,0
20231023,160200,88610645,4425,4425,4425,4425,0
20231023,160100,88610645,4425,4425,4425,4425,0
20231023,160000,88610645,4425,4425,4425,4425,0
20231023,155900,88610645,4425,4425,4425,4425,0
20231023,155800,88610645,4425,4425,4425,4425,0
20231023,155700,88610645,4425,4425,4425,4425,0
20231023,155600,88610645,4425,4425,4425,4425,0
20231023,155500,88610645,4425,4425,4425,4425,0
20231023,155400,88610645,4425,4425,4425,4425,0
20231023,155300,88610645,4425,4425,4425,4425,0
20231023,155200,88610645,4425,4425,4425,4425,0
20231023,155100,88610645,4425,4425,4425,4425,0
20231023,155000,88610645,4425,4425,4425,4425,0
20231023,154900,88610645,4425,4425,4425,4425,0
20231023,154800,88610645,4425,4425,4425,4425,0
20231023,154700,88610645,4425,4425,4425,4425,0
20231023,154600,88610645,4425,4425,4425,4425,0
20231023,154500,88610645,4425,4425,4425,4425,0
20231023,154400,88610645,4425,4425,4425,4425,0
20231023,154300,88610645,4425,4425,4425,4425,0
20231023,154200,88610645,4425,4425,4425,4425,0
20231023,154100,88610645,4425,4425,4425,4425,0
20231023,154000,88610645,4425,4425,4425,4425,0
20231023,153900,88610645,4425,4425,4425,4425,0
20231023,153800,88610645,4425,4425,4425,4425,1513
20231023,153700,88610645,4425,4425,4425,4425,0
20231023,153600,88610645,4425,4425,4425,4425,0
20231023,153500,88610645,4425,4425,4425,4425,0
20231023,153400,88610645,4425,4425,4425,4425,0
20231023,153300,88610645,4425,4425,4425,4425,0
20231023,153200,88610645,4425,4425,4425,4425,0
20231023,153100,88610645,4425,4425,4425,4425,0
20231023,153000,88610645,4425,4425,4425,4425,1513
20231023,152900,81915620,4440,4440,4440,4440,0
20231023,152800,81915620,4440,4440,4440,4440,0
20231023,152700,81915620,4440,4440,4440,4440,0
20231023,152600,81915620,4440,4440,4440,4440,0
20231023,152500,81915620,4440,4440,4440,4440,0
20231023,152400,81915620,4440,4440,4440,4440,0
20231023,152300,81915620,4440,4440,4440,4440,0
20231023,152200,81915620,4440,4440,4440,4440,0
20231023,152100,81915620,4440,4440,4440,4440,0
20231023,152000,81915620,4440,4440,4440,4440,0
20231023,151900,81915620,4440,4415,4440,4415,225
20231023,151800,80918550,4415,4415,4415,4415,0
20231023,151700,80918550,4415,4415,4415,4415,0
20231023,151600,80918550,4415,4415,4415,4415,0
20231023,151500,80918550,4415,4415,4415,4415,0
20231023,151400,80918550,4415,4415,4415,4415,1
20231023,151300,80914135,4390,4390,4390,4390,0
20231023,151200,80914135,4390,4390,4390,4390,0
20231023,151100,80914135,4390,4390,4390,4390,0
20231023,151000,80914135,4390,4385,4390,4385,32
20231023,150900,80773665,4430,4430,4430,4430,0
20231023,150800,80773665,4430,4430,4430,4430,0
20231023,150700,80773665,4430,4430,4430,4430,0
20231023,150600,80773665,4430,4430,4430,4430,0
20231023,150500,80773665,4430,4430,4430,4430,0
20231023,150400,80773665,4430,4430,4430,4430,0
20231023,150300,80773665,4430,4430,4430,4430,0
20231023,150200,80773665,4430,4430,4430,4430,0
20231023,150100,80773665,4430,4430,4430,4430,0
20231023,150000,80773665,4430,4430,4430,4430,0
20231023,145900,80773665,4430,4430,4430,4430,0
20231023,145800,80773665,4430,4430,4430,4430,0
20231023,145700,80773665,4430,4430,4430,4430,0
20231023,145600,80773665,4430,4430,4430,4430,0
20231023,145500,80773665,4430,4430,4430,4430,0
20231023,145400,80773665,4430,4430,4430,4430,0
20231023,145300,80773665,4430,4380,4430,4380,25
20231023,145200,80663560,4385,4385,4385,4385,0
20231023,145100,80663560,4385,4385,4385,4385,0
20231023,145000,80663560,4385,4385,4385,4385,0
20231023,144900,80663560,4385,4385,4385,4385,10
20231023,144800,80619710,4385,4370,4385,4350,1151
20231023,144700,75602295,4385,4385,4385,4385,0
20231023,144600,75602295,4385,4385,4385,4385,26
20231023,144500,75488285,4350,4365,4365,4350,200
20231023,144400,74617595,4370,4370,4370,4370,0
20231023,144300,74617595,4370,4370,4370,4370,0
20231023,144200,74617595,4370,4370,4370,4370,0
20231023,144100,74617595,4370,4370,4370,4370,0
20231023,144000,74617595,4370,4370,4370,4370,0
20231023,143900,74617595,4370,4370,4370,4370,0
20231023,143800,74617595,4370,4370,4370,4370,0
20231023,143700,74617595,4370,4370,4370,4370,0
20231023,143600,74617595,4370,4370,4370,4370,8
20231023,143500,74582635,4365,4365,4365,4365,0
20231023,143400,74582635,4365,4365,4365,4365,1
20231023,143300,74578270,4370,4370,4370,4370,0
20231023,143200,74578270,4370,4370,4370,4370,0
20231023,143100,74578270,4370,4370,4370,4370,0
20231023,143000,74578270,4370,4370,4370,4370,2
20231023,142900,74569530,4370,4370,4370,4370,1
20231023,142800,74565160,4370,4370,4370,4370,0
20231023,142700,74565160,4370,4375,4375,4370,266
20231023,142600,73401920,4400,4400,4400,4400,0
20231023,142500,73401920,4400,4400,4400,4400,0
20231023,142400,73401920,4400,4400,4400,4400,0
20231023,142300,73401920,4400,4400,4400,4400,1
20231023,142200,73397520,4375,4375,4375,4375,0
20231023,142100,73397520,4375,4375,4375,4375,1500
20231023,142000,66835020,4375,4375,4375,4375,6
20231023,141900,66808770,4400,4400,4400,4400,0
20231023,141800,66808770,4400,4400,4400,4400,0
20231023,141700,66808770,4400,4400,4400,4400,1
20231023,141600,66804370,4405,4405,4405,4405,0
20231023,141500,66804370,4405,4405,4405,4405,0
20231023,141400,66804370,4405,4405,4405,4405,0
20231023,141300,66804370,4405,4405,4405,4405,0
20231023,141200,66804370,4405,4405,4405,4405,0
20231023,141100,66804370,4405,4405,4405,4405,20
20231023,141000,66716270,4405,4405,4405,4405,0
20231023,140900,66716270,4405,4405,4405,4405,0
20231023,140800,66716270,4405,4390,4405,4390,20
20231023,140700,66628405,4400,4400,4400,4400,0
20231023,140600,66628405,4400,4400,4400,4400,0
20231023,140500,66628405,4400,4400,4400,4400,0
20231023,140400,66628405,4400,4400,4400,4400,0
20231023,140300,66628405,4400,4400,4400,4400,0
20231023,140200,66628405,4400,4395,4400,4395,90
20231023,140100,66232525,4395,4395,4395,4395,0
20231023,140000,66232525,4395,4385,4395,4380,114
20231023,135900,65732675,4400,4400,4400,4400,16
20231023,135800,65662275,4400,4400,4400,4400,0
20231023,135700,65662275,4400,4400,4400,4400,0
20231023,135600,65662275,4400,4400,4400,4400,0
20231023,135500,65662275,4400,4400,4400,4400,0
20231023,135400,65662275,4400,4400,4400,4400,0
20231023,135300,65662275,4400,4400,4400,4400,0
20231023,135200,65662275,4400,4400,4400,4400,10
20231023,135100,65618275,4400,4400,4400,4400,0
20231023,135000,65618275,4400,4400,4400,4400,0
20231023,134900,65618275,4400,4400,4400,4400,0
20231023,134800,65618275,4400,4400,4400,4400,1
20231023,134700,65613875,4390,4400,4400,4390,2
20231023,134600,65605085,4395,4395,4395,4395,0
20231023,134500,65605085,4395,4395,4395,4395,4
20231023,134400,65587505,4415,4370,4415,4370,136
20231023,134300,64987755,4380,4380,4380,4380,0
20231023,134200,64987755,4380,4380,4380,4380,0
20231023,134100,64987755,4380,4380,4380,4380,106
20231023,134000,64523475,4380,4385,4385,4380,103
20231023,133900,64071835,4395,4395,4395,4395,0
20231023,133800,64071835,4395,4395,4395,4395,1
20231023,133700,64067440,4395,4395,4395,4395,0
20231023,133600,64067440,4395,4395,4395,4395,0
20231023,133500,64067440,4395,4395,4395,4395,0
20231023,133400,64067440,4395,4395,4395,4395,0
20231023,133300,64067440,4395,4395,4395,4395,1
20231023,133200,64063045,4395,4395,4395,4395,0
20231023,133100,64063045,4395,4395,4395,4395,0
20231023,133000,64063045,4395,4380,4395,4380,2
20231023,132900,64054270,4380,4380,4380,4380,0
20231023,132800,64054270,4380,4380,4380,4380,10
20231023,132700,64010470,4380,4380,4380,4380,0
20231023,132600,64010470,4380,4380,4380,4380,0
20231023,132500,64010470,4380,4380,4380,4380,69
20231023,132400,63708250,4400,4400,4400,4400,3
20231023,132300,63695050,4400,4385,4400,4385,3
20231023,132200,63681870,4380,4380,4380,4380,0
20231023,132100,63681870,4380,4380,4380,4380,0
20231023,132000,63681870,4380,4380,4380,4380,0
20231023,131900,63681870,4380,4370,4380,4370,80
20231023,131800,63331645,4380,4380,4380,4380,0
20231023,131700,63331645,4380,4380,4380,4380,0
20231023,131600,63331645,4380,4380,4380,4380,0
20231023,131500,63331645,4380,4380,4380,4380,0
20231023,131400,63331645,4380,4380,4380,4380,2
20231023,131300,63322885,4380,4380,4380,4380,0
20231023,131200,63322885,4380,4380,4380,4380,0
20231023,131100,63322885,4380,4380,4380,4380,0
20231023,131000,63322885,4380,4380,4380,4380,0
20231023,130900,63322885,4380,4380,4380,4380,0
20231023,130800,63322885,4380,4370,4380,4310,434
20231023,130700,61441620,4375,4375,4375,4375,20
20231023,130600,61354120,4375,4375,4375,4375,0
20231023,130500,61354120,4375,4380,4380,4375,6
20231023,130400,61327860,4385,4390,4390,4385,121
20231023,130300,60796675,4395,4395,4395,4395,0
20231023,130200,60796675,4395,4395,4395,4395,0
20231023,130100,60796675,4395,4395,4395,4395,0
20231023,130000,60796675,4395,4405,4405,4395,1025
20231023,125900,56286210,4405,4405,4405,4405,100
20231023,125800,55845710,4435,4435,4435,4435,0
20231023,125700,55845710,4435,4435,4435,4435,0
20231023,125600,55845710,4435,4435,4435,4435,0
20231023,125500,55845710,4435,4435,4435,4435,0
20231023,125400,55845710,4435,4435,4435,4435,0
20231023,125300,55845710,4435,4435,4435,4435,0
20231023,125200,55845710,4435,4425,4435,4425,15
20231023,125100,55779325,4405,4405,4405,4405,0
20231023,125000,55779325,4405,4405,4405,4405,0
20231023,124900,55779325,4405,4405,4405,4405,0
20231023,124800,55779325,4405,4405,4405,4405,0
20231023,124700,55779325,4405,4405,4405,4405,0
20231023,124600,55779325,4405,4405,4405,4405,0
20231023,124500,55779325,4405,4405,4405,4405,0
20231023,124400,55779325,4405,4405,4405,4405,0
20231023,124300,55779325,4405,4405,4405,4405,0
20231023,124200,55779325,4405,4405,4405,4405,0
20231023,124100,55779325,4405,4405,4405,4405,0
20231023,124000,55779325,4405,4405,4405,4405,0
20231023,123900,55779325,4405,4405,4405,4405,0
20231023,123800,55779325,4405,4405,4405,4405,0
20231023,123700,55779325,4405,4405,4405,4405,0
20231023,123600,55779325,4405,4405,4405,4405,0
20231023,123500,55779325,4405,4410,4410,4405,229
20231023,123400,54770420,4415,4415,4415,4415,0
20231023,123300,54770420,4415,4415,4415,4415,0
20231023,123200,54770420,4415,4415,4415,4415,0
20231023,123100,54770420,4415,4415,4415,4415,0
20231023,123000,54770420,4415,4415,4415,4415,0
20231023,122900,54770420,4415,4415,4415,4415,0
20231023,122800,54770420,4415,4415,4415,4415,0
20231023,122700,54770420,4415,4415,4415,4415,0
20231023,122600,54770420,4415,4415,4415,4415,0
20231023,122500,54770420,4415,4415,4415,4415,0
20231023,122400,54770420,4415,4415,4415,4415,0
20231023,122300,54770420,4415,4425,4425,4415,2
20231023,122200,54761580,4425,4415,4425,4415,11
20231023,122100,54712955,4415,4415,4430,4415,19
20231023,122000,54629055,4435,4435,4435,4435,0
20231023,121900,54629055,4435,4435,4435,4435,0
20231023,121800,54629055,4435,4435,4435,4435,0
20231023,121700,54629055,4435,4435,4435,4435,0
20231023,121600,54629055,4435,4435,4435,4435,0
20231023,121500,54629055,4435,4435,4435,4435,0
20231023,121400,54629055,4435,4435,4435,4435,0
20231023,121300,54629055,4435,4435,4435,4435,0
20231023,121200,54629055,4435,4435,4435,4435,0
20231023,121100,54629055,4435,4435,4435,4435,1
20231023,121000,54624620,4415,4415,4415,4415,0
20231023,120900,54624620,4415,4415,4415,4415,0
20231023,120800,54624620,4415,4415,4415,4415,0
20231023,120700,54624620,4415,4415,4415,4415,0
20231023,120600,54624620,4415,4415,4415,4415,0
20231023,120500,54624620,4415,4415,4415,4415,440
20231023,120400,52682020,4410,4410,4410,4410,0
20231023,120300,52682020,4410,4410,4410,4410,0
20231023,120200,52682020,4410,4410,4410,4410,0
20231023,120100,52682020,4410,4410,4410,4410,0
20231023,120000,52682020,4410,4410,4410,4410,0
20231023,115900,52682020,4410,4410,4410,4410,8
20231023,115800,52646740,4405,4405,4405,4405,0
20231023,115700,52646740,4405,4405,4405,4405,0
20231023,115600,52646740,4405,4405,4405,4405,0
20231023,115500,52646740,4405,4405,4405,4405,0
20231023,115400,52646740,4405,4405,4405,4405,0
20231023,115300,52646740,4405,4405,4405,4405,0
20231023,115200,52646740,4405,4405,4405,4405,0
20231023,115100,52646740,4405,4405,4405,4405,463
20231023,115000,50607225,4410,4410,4410,4410,0
20231023,114900,50607225,4410,4410,4410,4410,1
20231023,114800,50602815,4400,4400,4400,4400,0
20231023,114700,50602815,4400,4400,4400,4400,0
20231023,114600,50602815,4400,4400,4400,4400,0
20231023,114500,50602815,4400,4400,4400,4400,0
20231023,114400,50602815,4400,4400,4400,4400,0
20231023,114300,50602815,4400,4400,4400,4400,1120
20231023,114200,45674815,4405,4405,4405,4405,0
20231023,114100,45674815,4405,4405,4405,4405,0
20231023,114000,45674815,4405,4420,4420,4405,1114
20231023,113900,40754485,4440,4440,4440,4440,0
20231023,113800,40754485,4440,4440,4440,4440,0
20231023,113700,40754485,4440,4440,4440,4440,0
20231023,113600,40754485,4440,4440,4440,4440,0
20231023,113500,40754485,4440,4440,4440,4440,0
20231023,113400,40754485,4440,4440,4440,4440,0
20231023,113300,40754485,4440,4440,4440,4440,0
20231023,113200,40754485,4440,4440,4440,4440,0
20231023,113100,40754485,4440,4440,4440,4440,0
20231023,113000,40754485,4440,4440,4440,4440,1
20231023,112900,40750045,4435,4435,4435,4435,0
20231023,112800,40750045,4435,4435,4435,4435,0
20231023,112700,40750045,4435,4435,4435,4435,0
20231023,112600,40750045,4435,4435,4435,4435,1
20231023,112500,40745610,4420,4420,4420,4420,0
20231023,112400,40745610,4420,4420,4420,4420,0
20231023,112300,40745610,4420,4425,4425,4420,560
20231023,112200,38270385,4425,4435,4440,4425,403
20231023,112100,36485650,4435,4435,4435,4435,0
20231023,112000,36485650,4435,4435,4435,4435,0
20231023,111900,36485650,4435,4435,4435,4435,0
20231023,111800,36485650,4435,4435,4435,4435,0
20231023,111700,36485650,4435,4435,4435,4435,2
20231023,111600,36476780,4435,4435,4435,4435,0
20231023,111500,36476780,4435,4435,4435,4435,0
20231023,111400,36476780,4435,4435,4435,4435,0
20231023,111300,36476780,4435,4435,4435,4435,0
20231023,111200,36476780,4435,4435,4435,4435,0
20231023,111100,36476780,4435,4435,4435,4435,0
20231023,111000,36476780,4435,4435,4435,4435,1
20231023,110900,36472345,4445,4445,4445,4445,0
20231023,110800,36472345,4445,4445,4445,4445,0
20231023,110700,36472345,4445,4445,4445,4445,0
20231023,110600,36472345,4445,4445,4445,4445,0
20231023,110500,36472345,4445,4445,4445,4445,0
20231023,110400,36472345,4445,4445,4445,4445,0
20231023,110300,36472345,4445,4445,4445,4445,0
20231023,110200,36472345,4445,4445,4445,4445,0
20231023,110100,36472345,4445,4445,4445,4445,0
20231023,110000,36472345,4445,4445,4445,4445,0
20231023,105900,36472345,4445,4445,4445,4435,2502
20231023,105800,25370320,4455,4455,4455,4455,0
20231023,105700,25370320,4455,4455,4455,4455,0
20231023,105600,25370320,4455,4455,4455,4455,0
20231023,105500,25370320,4455,4455,4455,4455,0
20231023,105400,25370320,4455,4455,4455,4455,0
20231023,105300,25370320,4455,4455,4455,4455,0
20231023,105200,25370320,4455,4455,4455,4455,0
20231023,105100,25370320,4455,4455,4455,4455,0
20231023,105000,25370320,4455,4455,4455,4455,0
20231023,104900,25370320,4455,4455,4455,4455,0
20231023,104800,25370320,4455,4455,4455,4455,1
20231023,104700,25365865,4455,4455,4455,4455,0
20231023,104600,25365865,4455,4455,4455,4455,2
20231023,104500,25356955,4435,4445,4445,4435,1567
20231023,104400,18407060,4450,4450,4450,4450,1
20231023,104300,18402610,4440,4440,4440,4440,0
20231023,104200,18402610,4440,4440,4440,4440,14
20231023,104100,18340450,4440,4440,4440,4440,50
20231023,104000,18118450,4455,4455,4455,4455,1
20231023,103900,18113995,4450,4450,4450,4450,0
20231023,103800,18113995,4450,4450,4450,4450,0
20231023,103700,18113995,4450,4450,4450,4450,0
20231023,103600,18113995,4450,4450,4450,4450,0
20231023,103500,18113995,4450,4450,4450,4450,0
20231023,103400,18113995,4450,4450,4450,4450,0
20231023,103300,18113995,4450,4450,4450,4450,0
20231023,103200,18113995,4450,4450,4450,4450,0
20231023,103100,18113995,4450,4450,4450,4450,0
20231023,103000,18113995,4450,4450,4450,4450,0
20231023,102900,18113995,4450,4450,4450,4450,0
20231023,102800,18113995,4450,4445,4450,4445,33
20231023,102700,17967305,4445,4445,4445,4445,100
20231023,102600,17522805,4445,4445,4445,4445,0
20231023,102500,17522805,4445,4445,4445,4445,0
20231023,102400,17522805,4445,4445,4445,4445,0
20231023,102300,17522805,4445,4445,4445,4445,0
20231023,102200,17522805,4445,4445,4445,4445,0
20231023,102100,17522805,4445,4445,4445,4445,0
20231023,102000,17522805,4445,4445,4445,4445,0
20231023,101900,17522805,4445,4445,4445,4445,0
20231023,101800,17522805,4445,4445,4445,4445,1
20231023,101700,17518360,4445,4445,4445,4445,0
20231023,101600,17518360,4445,4445,4445,4445,0
20231023,101500,17518360,4445,4445,4445,4445,0
20231023,101400,17518360,4445,4445,4445,4445,30
20231023,101300,17385010,4440,4440,4440,4440,0
20231023,101200,17385010,4440,4440,4440,4440,0
20231023,101100,17385010,4440,4440,4440,4440,0
20231023,101000,17385010,4440,4440,4440,4440,0
20231023,100900,17385010,4440,4440,4440,4440,0
20231023,100800,17385010,4440,4440,4440,4440,0
20231023,100700,17385010,4440,4440,4440,4440,0
20231023,100600,17385010,4440,4440,4440,4440,1
20231023,100500,17380570,4460,4460,4460,4460,1
20231023,100400,17376110,4455,4455,4455,4455,0
20231023,100300,17376110,4455,4455,4455,4455,0
20231023,100200,17376110,4455,4455,4455,4455,0
20231023,100100,17376110,4455,4455,4455,4455,39
20231023,100000,17202365,4455,4435,4455,4435,452
20231023,095900,15189135,4440,4440,4440,4440,0
20231023,095800,15189135,4440,4440,4440,4440,0
20231023,095700,15189135,4440,4440,4440,4440,0
20231023,095600,15189135,4440,4440,4440,4440,0
20231023,095500,15189135,4440,4440,4440,4440,0
20231023,095400,15189135,4440,4440,4440,4440,0
20231023,095300,15189135,4440,4440,4440,4440,0
20231023,095200,15189135,4440,4440,4440,4440,0
20231023,095100,15189135,4440,4440,4440,4440,0
20231023,095000,15189135,4440,4440,4440,4440,0
20231023,094900,15189135,4440,4440,4440,4440,0
20231023,094800,15189135,4440,4440,4440,4440,0
20231023,094700,15189135,4440,4440,4440,4440,0
20231023,094600,15189135,4440,4440,4440,4440,0
20231023,094500,15189135,4440,4450,4450,4440,2462
20231023,094400,4247895,4465,4465,4465,4465,0
20231023,094300,4247895,4465,4465,4465,4465,0
20231023,094200,4247895,4465,4460,4465,4460,2
20231023,094100,4238970,4470,4470,4470,4470,1
20231023,094000,4234500,4475,4475,4475,4475,0
20231023,093900,4234500,4475,4475,4475,4475,1
20231023,093800,4230025,4480,4480,4480,4480,0
20231023,093700,4230025,4480,4480,4480,4480,1
20231023,093600,4225545,4455,4455,4455,4455,0
20231023,093500,4225545,4455,4455,4455,4455,0
20231023,093400,4225545,4455,4455,4455,4455,0
20231023,093300,4225545,4455,4455,4455,4455,0
20231023,093200,4225545,4455,4485,4485,4455,100
20231023,093100,3779765,4485,4485,4485,4485,0
20231023,093000,3779765,4485,4485,4485,4485,0
20231023,092900,3779765,4485,4485,4485,4485,0
20231023,092800,3779765,4485,4485,4485,4485,1
20231023,092700,3775280,4495,4495,4495,4495,0
20231023,092600,3775280,4495,4445,4535,4445,29
20231023,092500,3645190,4480,4480,4480,4480,0
20231023,092400,3645190,4480,4480,4480,4480,0
20231023,092300,3645190,4480,4480,4480,4480,1
20231023,092200,3640710,4450,4450,4450,4450,0
20231023,092100,3640710,4450,4450,4450,4450,0
20231023,092000,3640710,4450,4450,4450,4450,0
20231023,091900,3640710,4450,4450,4450,4450,0
20231023,091800,3640710,4450,4450,4450,4450,0
20231023,091700,3640710,4450,4450,4450,4450,0
20231023,091600,3640710,4450,4455,4455,4450,296
20231023,091500,2323480,4485,4485,4485,4485,0
20231023,091400,2323480,4485,4485,4485,4485,0
20231023,091300,2323480,4485,4485,4485,4485,0
20231023,091200,2323480,4485,4480,4485,4480,170
20231023,091100,1561070,4445,4445,4445,4445,0
20231023,091000,1561070,4445,4445,4445,4445,0
20231023,090900,1561070,4445,4445,4445,4445,0
20231023,090800,1561070,4445,4445,4445,4445,0
20231023,090700,1561070,4445,4445,4445,4445,0
20231023,090600,1561070,4445,4445,4445,4445,0
20231023,090500,1561070,4445,4445,4445,4445,0
20231023,090400,1561070,4445,4445,4445,4445,1
20231023,090300,1556625,4455,4480,4480,4455,5
20231023,090200,1534270,4535,4535,4535,4535,0
20231023,090100,1534270,4535,4535,4535,4535,0
20231023,090000,1534270,4535,4485,4535,4485,342