KissMeData/080010/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,193800,115938080,5340,5340,5340,5340,3053
20231023,193700,115938080,5340,5340,5340,5340,0
20231023,193600,115938080,5340,5340,5340,5340,0
20231023,193500,115938080,5340,5340,5340,5340,0
20231023,193400,115938080,5340,5340,5340,5340,0
20231023,193300,115938080,5340,5340,5340,5340,0
20231023,193200,115938080,5340,5340,5340,5340,0
20231023,193100,115938080,5340,5340,5340,5340,0
20231023,193000,115938080,5340,5340,5340,5340,0
20231023,192900,115938080,5340,5340,5340,5340,0
20231023,192800,115938080,5340,5340,5340,5340,0
20231023,192700,115938080,5340,5340,5340,5340,0
20231023,192600,115938080,5340,5340,5340,5340,0
20231023,192500,115938080,5340,5340,5340,5340,0
20231023,192400,115938080,5340,5340,5340,5340,0
20231023,192300,115938080,5340,5340,5340,5340,0
20231023,192200,115938080,5340,5340,5340,5340,0
20231023,192100,115938080,5340,5340,5340,5340,0
20231023,192000,115938080,5340,5340,5340,5340,0
20231023,191900,115938080,5340,5340,5340,5340,0
20231023,191800,115938080,5340,5340,5340,5340,0
20231023,191700,115938080,5340,5340,5340,5340,0
20231023,191600,115938080,5340,5340,5340,5340,0
20231023,191500,115938080,5340,5340,5340,5340,0
20231023,191400,115938080,5340,5340,5340,5340,0
20231023,191300,115938080,5340,5340,5340,5340,0
20231023,191200,115938080,5340,5340,5340,5340,0
20231023,191100,115938080,5340,5340,5340,5340,0
20231023,191000,115938080,5340,5340,5340,5340,0
20231023,190900,115938080,5340,5340,5340,5340,0
20231023,190800,115938080,5340,5340,5340,5340,3053
20231023,190700,115938080,5340,5340,5340,5340,0
20231023,190600,115938080,5340,5340,5340,5340,0
20231023,190500,115938080,5340,5340,5340,5340,0
20231023,190400,115938080,5340,5340,5340,5340,0
20231023,190300,115938080,5340,5340,5340,5340,0
20231023,190200,115938080,5340,5340,5340,5340,0
20231023,190100,115938080,5340,5340,5340,5340,0
20231023,190000,115938080,5340,5340,5340,5340,0
20231023,185900,115938080,5340,5340,5340,5340,0
20231023,185800,115938080,5340,5340,5340,5340,0
20231023,185700,115938080,5340,5340,5340,5340,0
20231023,185600,115938080,5340,5340,5340,5340,0
20231023,185500,115938080,5340,5340,5340,5340,0
20231023,185400,115938080,5340,5340,5340,5340,0
20231023,185300,115938080,5340,5340,5340,5340,0
20231023,185200,115938080,5340,5340,5340,5340,0
20231023,185100,115938080,5340,5340,5340,5340,0
20231023,185000,115938080,5340,5340,5340,5340,0
20231023,184900,115938080,5340,5340,5340,5340,0
20231023,184800,115938080,5340,5340,5340,5340,0
20231023,184700,115938080,5340,5340,5340,5340,0
20231023,184600,115938080,5340,5340,5340,5340,0
20231023,184500,115938080,5340,5340,5340,5340,0
20231023,184400,115938080,5340,5340,5340,5340,0
20231023,184300,115938080,5340,5340,5340,5340,0
20231023,184200,115938080,5340,5340,5340,5340,0
20231023,184100,115938080,5340,5340,5340,5340,0
20231023,184000,115938080,5340,5340,5340,5340,0
20231023,183900,115938080,5340,5340,5340,5340,0
20231023,183800,115938080,5340,5340,5340,5340,3053
20231023,183700,115938080,5340,5340,5340,5340,0
20231023,183600,115938080,5340,5340,5340,5340,0
20231023,183500,115938080,5340,5340,5340,5340,0
20231023,183400,115938080,5340,5340,5340,5340,0
20231023,183300,115938080,5340,5340,5340,5340,0
20231023,183200,115938080,5340,5340,5340,5340,0
20231023,183100,115938080,5340,5340,5340,5340,0
20231023,183000,115938080,5340,5340,5340,5340,0
20231023,182900,115938080,5340,5340,5340,5340,0
20231023,182800,115938080,5340,5340,5340,5340,0
20231023,182700,115938080,5340,5340,5340,5340,0
20231023,182600,115938080,5340,5340,5340,5340,0
20231023,182500,115938080,5340,5340,5340,5340,0
20231023,182400,115938080,5340,5340,5340,5340,0
20231023,182300,115938080,5340,5340,5340,5340,0
20231023,182200,115938080,5340,5340,5340,5340,0
20231023,182100,115938080,5340,5340,5340,5340,0
20231023,182000,115938080,5340,5340,5340,5340,0
20231023,181900,115938080,5340,5340,5340,5340,0
20231023,181800,115938080,5340,5340,5340,5340,0
20231023,181700,115938080,5340,5340,5340,5340,0
20231023,181600,115938080,5340,5340,5340,5340,0
20231023,181500,115938080,5340,5340,5340,5340,0
20231023,181400,115938080,5340,5340,5340,5340,0
20231023,181300,115938080,5340,5340,5340,5340,0
20231023,181200,115938080,5340,5340,5340,5340,0
20231023,181100,115938080,5340,5340,5340,5340,0
20231023,181000,115938080,5340,5340,5340,5340,0
20231023,180900,115938080,5340,5340,5340,5340,0
20231023,180800,115938080,5340,5340,5340,5340,3053
20231023,180700,115938080,5340,5340,5340,5340,0
20231023,180600,115938080,5340,5340,5340,5340,0
20231023,180500,115938080,5340,5340,5340,5340,0
20231023,180400,115938080,5340,5340,5340,5340,0
20231023,180300,115938080,5340,5340,5340,5340,0
20231023,180200,115938080,5340,5340,5340,5340,0
20231023,180100,115938080,5340,5340,5340,5340,0
20231023,180000,115938080,5340,5340,5340,5340,0
20231023,175900,115938080,5340,5340,5340,5340,0
20231023,175800,115938080,5340,5340,5340,5340,0
20231023,175700,115938080,5340,5340,5340,5340,0
20231023,175600,115938080,5340,5340,5340,5340,0
20231023,175500,115938080,5340,5340,5340,5340,0
20231023,175400,115938080,5340,5340,5340,5340,0
20231023,175300,115938080,5340,5340,5340,5340,0
20231023,175200,115938080,5340,5340,5340,5340,0
20231023,175100,115938080,5340,5340,5340,5340,0
20231023,175000,115938080,5340,5340,5340,5340,0
20231023,174900,115938080,5340,5340,5340,5340,0
20231023,174800,115938080,5340,5340,5340,5340,0
20231023,174700,115938080,5340,5340,5340,5340,0
20231023,174600,115938080,5340,5340,5340,5340,0
20231023,174500,115938080,5340,5340,5340,5340,0
20231023,174400,115938080,5340,5340,5340,5340,0
20231023,174300,115938080,5340,5340,5340,5340,0
20231023,174200,115938080,5340,5340,5340,5340,0
20231023,174100,115938080,5340,5340,5340,5340,0
20231023,174000,115938080,5340,5340,5340,5340,0
20231023,173900,115938080,5340,5340,5340,5340,0
20231023,173800,115938080,5340,5340,5340,5340,3053
20231023,173700,115938080,5340,5340,5340,5340,0
20231023,173600,115938080,5340,5340,5340,5340,0
20231023,173500,115938080,5340,5340,5340,5340,0
20231023,173400,115938080,5340,5340,5340,5340,0
20231023,173300,115938080,5340,5340,5340,5340,0
20231023,173200,115938080,5340,5340,5340,5340,0
20231023,173100,115938080,5340,5340,5340,5340,0
20231023,173000,115938080,5340,5340,5340,5340,0
20231023,172900,115938080,5340,5340,5340,5340,0
20231023,172800,115938080,5340,5340,5340,5340,0
20231023,172700,115938080,5340,5340,5340,5340,0
20231023,172600,115938080,5340,5340,5340,5340,0
20231023,172500,115938080,5340,5340,5340,5340,0
20231023,172400,115938080,5340,5340,5340,5340,0
20231023,172300,115938080,5340,5340,5340,5340,0
20231023,172200,115938080,5340,5340,5340,5340,0
20231023,172100,115938080,5340,5340,5340,5340,0
20231023,172000,115938080,5340,5340,5340,5340,0
20231023,171900,115938080,5340,5340,5340,5340,0
20231023,171800,115938080,5340,5340,5340,5340,0
20231023,171700,115938080,5340,5340,5340,5340,0
20231023,171600,115938080,5340,5340,5340,5340,0
20231023,171500,115938080,5340,5340,5340,5340,0
20231023,171400,115938080,5340,5340,5340,5340,0
20231023,171300,115938080,5340,5340,5340,5340,0
20231023,171200,115938080,5340,5340,5340,5340,0
20231023,171100,115938080,5340,5340,5340,5340,0
20231023,171000,115938080,5340,5340,5340,5340,0
20231023,170900,115938080,5340,5340,5340,5340,0
20231023,170800,115938080,5340,5340,5340,5340,3053
20231023,170700,115938080,5340,5340,5340,5340,0
20231023,170600,115938080,5340,5340,5340,5340,0
20231023,170500,115938080,5340,5340,5340,5340,0
20231023,170400,115938080,5340,5340,5340,5340,0
20231023,170300,115938080,5340,5340,5340,5340,0
20231023,170200,115938080,5340,5340,5340,5340,0
20231023,170100,115938080,5340,5340,5340,5340,0
20231023,170000,115938080,5340,5340,5340,5340,0
20231023,165900,115938080,5340,5340,5340,5340,0
20231023,165800,115938080,5340,5340,5340,5340,0
20231023,165700,115938080,5340,5340,5340,5340,0
20231023,165600,115938080,5340,5340,5340,5340,0
20231023,165500,115938080,5340,5340,5340,5340,0
20231023,165400,115938080,5340,5340,5340,5340,0
20231023,165300,115938080,5340,5340,5340,5340,0
20231023,165200,115938080,5340,5340,5340,5340,0
20231023,165100,115938080,5340,5340,5340,5340,0
20231023,165000,115938080,5340,5340,5340,5340,0
20231023,164900,115938080,5340,5340,5340,5340,0
20231023,164800,115938080,5340,5340,5340,5340,0
20231023,164700,115938080,5340,5340,5340,5340,0
20231023,164600,115938080,5340,5340,5340,5340,0
20231023,164500,115938080,5340,5340,5340,5340,0
20231023,164400,115938080,5340,5340,5340,5340,0
20231023,164300,115938080,5340,5340,5340,5340,0
20231023,164200,115938080,5340,5340,5340,5340,0
20231023,164100,115938080,5340,5340,5340,5340,0
20231023,164000,115938080,5340,5340,5340,5340,0
20231023,163900,115938080,5340,5340,5340,5340,0
20231023,163800,115938080,5340,5340,5340,5340,3053
20231023,163700,115938080,5340,5340,5340,5340,0
20231023,163600,115938080,5340,5340,5340,5340,0
20231023,163500,115938080,5340,5340,5340,5340,0
20231023,163400,115938080,5340,5340,5340,5340,0
20231023,163300,115938080,5340,5340,5340,5340,0
20231023,163200,115938080,5340,5340,5340,5340,0
20231023,163100,115938080,5340,5340,5340,5340,0
20231023,163000,115938080,5340,5340,5340,5340,0
20231023,162900,115938080,5340,5340,5340,5340,0
20231023,162800,115938080,5340,5340,5340,5340,0
20231023,162700,115938080,5340,5340,5340,5340,0
20231023,162600,115938080,5340,5340,5340,5340,0
20231023,162500,115938080,5340,5340,5340,5340,0
20231023,162400,115938080,5340,5340,5340,5340,0
20231023,162300,115938080,5340,5340,5340,5340,0
20231023,162200,115938080,5340,5340,5340,5340,0
20231023,162100,115938080,5340,5340,5340,5340,0
20231023,162000,115938080,5340,5340,5340,5340,0
20231023,161900,115938080,5340,5340,5340,5340,0
20231023,161800,115938080,5340,5340,5340,5340,0
20231023,161700,115938080,5340,5340,5340,5340,0
20231023,161600,115938080,5340,5340,5340,5340,0
20231023,161500,115938080,5340,5340,5340,5340,0
20231023,161400,115938080,5340,5340,5340,5340,0
20231023,161300,115938080,5340,5340,5340,5340,0
20231023,161200,115938080,5340,5340,5340,5340,0
20231023,161100,115938080,5340,5340,5340,5340,0
20231023,161000,115938080,5340,5340,5340,5340,0
20231023,160900,115938080,5340,5340,5340,5340,0
20231023,160800,115938080,5340,5340,5340,5340,3053
20231023,160700,115938080,5340,5340,5340,5340,0
20231023,160600,115938080,5340,5340,5340,5340,0
20231023,160500,115938080,5340,5340,5340,5340,0
20231023,160400,115938080,5340,5340,5340,5340,0
20231023,160300,115938080,5340,5340,5340,5340,0
20231023,160200,115938080,5340,5340,5340,5340,0
20231023,160100,115938080,5340,5340,5340,5340,0
20231023,160000,115938080,5340,5340,5340,5340,0
20231023,155900,115938080,5340,5340,5340,5340,0
20231023,155800,115938080,5340,5340,5340,5340,0
20231023,155700,115938080,5340,5340,5340,5340,0
20231023,155600,115938080,5340,5340,5340,5340,0
20231023,155500,115938080,5340,5340,5340,5340,0
20231023,155400,115938080,5340,5340,5340,5340,0
20231023,155300,115938080,5340,5340,5340,5340,0
20231023,155200,115938080,5340,5340,5340,5340,0
20231023,155100,115938080,5340,5340,5340,5340,0
20231023,155000,115938080,5340,5340,5340,5340,0
20231023,154900,115938080,5340,5340,5340,5340,0
20231023,154800,115938080,5340,5340,5340,5340,0
20231023,154700,115938080,5340,5340,5340,5340,0
20231023,154600,115938080,5340,5340,5340,5340,0
20231023,154500,115938080,5340,5340,5340,5340,0
20231023,154400,115938080,5340,5340,5340,5340,0
20231023,154300,115938080,5340,5340,5340,5340,0
20231023,154200,115938080,5340,5340,5340,5340,0
20231023,154100,115938080,5340,5340,5340,5340,0
20231023,154000,115938080,5340,5340,5340,5340,0
20231023,153900,115938080,5340,5340,5340,5340,0
20231023,153800,115938080,5340,5340,5340,5340,3053
20231023,153700,115938080,5340,5340,5340,5340,0
20231023,153600,115938080,5340,5340,5340,5340,0
20231023,153500,115938080,5340,5340,5340,5340,0
20231023,153400,115938080,5340,5340,5340,5340,0
20231023,153300,115938080,5340,5340,5340,5340,0
20231023,153200,115938080,5340,5340,5340,5340,0
20231023,153100,115938080,5340,5340,5340,5340,0
20231023,153000,115938080,5340,5340,5340,5340,3053
20231023,152900,99635060,5370,5370,5370,5370,0
20231023,152800,99635060,5370,5370,5370,5370,0
20231023,152700,99635060,5370,5370,5370,5370,0
20231023,152600,99635060,5370,5370,5370,5370,0
20231023,152500,99635060,5370,5370,5370,5370,0
20231023,152400,99635060,5370,5370,5370,5370,0
20231023,152300,99635060,5370,5370,5370,5370,0
20231023,152200,99635060,5370,5370,5370,5370,0
20231023,152100,99635060,5370,5370,5370,5370,0
20231023,152000,99635060,5370,5370,5370,5370,0
20231023,151900,99635060,5370,5300,5370,5300,964
20231023,151800,94496800,5300,5280,5300,5270,932
20231023,151700,89571690,5290,5270,5290,5260,61
20231023,151600,89249750,5300,5220,5300,5220,351
20231023,151500,87411300,5210,5210,5210,5210,74
20231023,151400,87025760,5210,5210,5210,5210,0
20231023,151300,87025760,5210,5210,5210,5210,0
20231023,151200,87025760,5210,5210,5210,5210,17
20231023,151100,86937190,5220,5220,5220,5220,0
20231023,151000,86937190,5220,5220,5220,5220,0
20231023,150900,86937190,5220,5220,5220,5220,0
20231023,150800,86937190,5220,5230,5240,5220,89
20231023,150700,86471650,5240,5240,5240,5240,254
20231023,150600,85140690,5180,5190,5190,5180,2
20231023,150500,85130320,5240,5200,5240,5200,29
20231023,150400,84979320,5200,5200,5200,5200,0
20231023,150300,84979320,5200,5230,5240,5200,15
20231023,150200,84900930,5240,5240,5240,5240,0
20231023,150100,84900930,5240,5200,5240,5200,389
20231023,150000,82873990,5200,5200,5200,5200,0
20231023,145900,82873990,5200,5190,5200,5190,431
20231023,145800,80632920,5190,5190,5190,5190,0
20231023,145700,80632920,5190,5190,5190,5190,0
20231023,145600,80632920,5190,5190,5190,5190,0
20231023,145500,80632920,5190,5190,5190,5190,0
20231023,145400,80632920,5190,5190,5190,5190,0
20231023,145300,80632920,5190,5190,5190,5190,0
20231023,145200,80632920,5190,5190,5190,5190,0
20231023,145100,80632920,5190,5190,5190,5190,0
20231023,145000,80632920,5190,5190,5190,5190,0
20231023,144900,80632920,5190,5190,5190,5190,0
20231023,144800,80632920,5190,5190,5200,5190,291
20231023,144700,79122570,5190,5190,5190,5190,100
20231023,144600,78603570,5200,5200,5200,5200,0
20231023,144500,78603570,5200,5200,5200,5200,0
20231023,144400,78603570,5200,5200,5200,5200,0
20231023,144300,78603570,5200,5200,5200,5200,0
20231023,144200,78603570,5200,5200,5200,5200,0
20231023,144100,78603570,5200,5200,5200,5200,0
20231023,144000,78603570,5200,5160,5200,5160,58
20231023,143900,78302410,5160,5160,5160,5160,200
20231023,143800,77270410,5150,5160,5160,5150,340
20231023,143700,75519400,5170,5170,5170,5170,0
20231023,143600,75519400,5170,5170,5170,5170,0
20231023,143500,75519400,5170,5170,5170,5170,2
20231023,143400,75509060,5150,5150,5150,5150,71
20231023,143300,75143410,5140,5140,5140,5140,117
20231023,143200,74542030,5140,5160,5160,5140,4210
20231023,143100,52878550,5170,5170,5170,5170,0
20231023,143000,52878550,5170,5170,5170,5170,0
20231023,142900,52878550,5170,5170,5170,5170,0
20231023,142800,52878550,5170,5180,5180,5170,2003
20231023,142700,42521560,5230,5230,5230,5230,2
20231023,142600,42511100,5190,5190,5190,5190,0
20231023,142500,42511100,5190,5190,5190,5190,0
20231023,142400,42511100,5190,5190,5190,5190,0
20231023,142300,42511100,5190,5190,5190,5190,0
20231023,142200,42511100,5190,5190,5190,5190,866
20231023,142100,38016560,5190,5190,5190,5190,134
20231023,142000,37321100,5240,5240,5240,5240,0
20231023,141900,37321100,5240,5240,5240,5240,0
20231023,141800,37321100,5240,5240,5240,5240,0
20231023,141700,37321100,5240,5230,5240,5230,7
20231023,141600,37284470,5170,5170,5170,5170,0
20231023,141500,37284470,5170,5170,5170,5170,0
20231023,141400,37284470,5170,5170,5170,5170,5
20231023,141300,37258620,5250,5250,5250,5250,0
20231023,141200,37258620,5250,5250,5250,5250,0
20231023,141100,37258620,5250,5250,5250,5250,0
20231023,141000,37258620,5250,5250,5250,5250,0
20231023,140900,37258620,5250,5250,5250,5250,0
20231023,140800,37258620,5250,5250,5250,5250,0
20231023,140700,37258620,5250,5250,5250,5250,0
20231023,140600,37258620,5250,5250,5250,5250,0
20231023,140500,37258620,5250,5250,5250,5250,0
20231023,140400,37258620,5250,5250,5250,5250,0
20231023,140300,37258620,5250,5250,5250,5250,0
20231023,140200,37258620,5250,5250,5250,5250,0
20231023,140100,37258620,5250,5250,5250,5250,0
20231023,140000,37258620,5250,5250,5250,5250,0
20231023,135900,37258620,5250,5250,5250,5250,0
20231023,135800,37258620,5250,5250,5250,5250,0
20231023,135700,37258620,5250,5250,5250,5250,0
20231023,135600,37258620,5250,5170,5250,5170,1420
20231023,135500,29886520,5170,5170,5170,5170,0
20231023,135400,29886520,5170,5170,5170,5170,0
20231023,135300,29886520,5170,5170,5170,5170,0
20231023,135200,29886520,5170,5170,5170,5170,0
20231023,135100,29886520,5170,5170,5170,5170,0
20231023,135000,29886520,5170,5170,5170,5170,0
20231023,134900,29886520,5170,5170,5170,5170,10
20231023,134800,29834820,5180,5180,5180,5180,0
20231023,134700,29834820,5180,5180,5180,5180,0
20231023,134600,29834820,5180,5180,5180,5180,0
20231023,134500,29834820,5180,5180,5180,5180,0
20231023,134400,29834820,5180,5190,5190,5180,802
20231023,134300,25678390,5180,5180,5180,5180,0
20231023,134200,25678390,5180,5180,5180,5180,0
20231023,134100,25678390,5180,5180,5180,5180,0
20231023,134000,25678390,5180,5180,5180,5180,0
20231023,133900,25678390,5180,5180,5180,5180,0
20231023,133800,25678390,5180,5180,5180,5180,0
20231023,133700,25678390,5180,5180,5180,5180,0
20231023,133600,25678390,5180,5180,5180,5180,5
20231023,133500,25652490,5180,5180,5180,5180,0
20231023,133400,25652490,5180,5180,5180,5180,0
20231023,133300,25652490,5180,5180,5180,5180,0
20231023,133200,25652490,5180,5180,5180,5180,15
20231023,133100,25574790,5180,5180,5180,5180,0
20231023,133000,25574790,5180,5180,5180,5180,0
20231023,132900,25574790,5180,5180,5180,5180,0
20231023,132800,25574790,5180,5180,5180,5180,0
20231023,132700,25574790,5180,5180,5180,5180,0
20231023,132600,25574790,5180,5180,5180,5180,0
20231023,132500,25574790,5180,5180,5180,5180,0
20231023,132400,25574790,5180,5180,5180,5180,0
20231023,132300,25574790,5180,5180,5180,5180,0
20231023,132200,25574790,5180,5190,5190,5180,10
20231023,132100,25522980,5190,5190,5190,5190,0
20231023,132000,25522980,5190,5190,5190,5190,0
20231023,131900,25522980,5190,5190,5190,5190,0
20231023,131800,25522980,5190,5190,5190,5190,0
20231023,131700,25522980,5190,5190,5190,5190,0
20231023,131600,25522980,5190,5190,5190,5190,0
20231023,131500,25522980,5190,5190,5190,5190,0
20231023,131400,25522980,5190,5190,5190,5190,0
20231023,131300,25522980,5190,5190,5190,5190,0
20231023,131200,25522980,5190,5190,5190,5190,0
20231023,131100,25522980,5190,5190,5190,5190,0
20231023,131000,25522980,5190,5190,5190,5190,0
20231023,130900,25522980,5190,5190,5190,5190,0
20231023,130800,25522980,5190,5190,5190,5190,0
20231023,130700,25522980,5190,5190,5190,5190,0
20231023,130600,25522980,5190,5190,5190,5190,0
20231023,130500,25522980,5190,5190,5190,5190,0
20231023,130400,25522980,5190,5190,5190,5190,0
20231023,130300,25522980,5190,5190,5190,5190,0
20231023,130200,25522980,5190,5190,5190,5190,0
20231023,130100,25522980,5190,5200,5200,5190,275
20231023,130000,24094610,5200,5200,5200,5200,0
20231023,125900,24094610,5200,5200,5200,5200,0
20231023,125800,24094610,5200,5200,5200,5200,5
20231023,125700,24068610,5250,5250,5250,5250,0
20231023,125600,24068610,5250,5250,5250,5250,0
20231023,125500,24068610,5250,5250,5250,5250,0
20231023,125400,24068610,5250,5250,5250,5250,0
20231023,125300,24068610,5250,5250,5250,5250,0
20231023,125200,24068610,5250,5250,5250,5250,0
20231023,125100,24068610,5250,5250,5250,5250,0
20231023,125000,24068610,5250,5250,5250,5250,0
20231023,124900,24068610,5250,5250,5250,5250,0
20231023,124800,24068610,5250,5250,5250,5250,0
20231023,124700,24068610,5250,5250,5250,5250,0
20231023,124600,24068610,5250,5250,5250,5250,0
20231023,124500,24068610,5250,5250,5250,5250,0
20231023,124400,24068610,5250,5250,5250,5250,0
20231023,124300,24068610,5250,5250,5250,5250,0
20231023,124200,24068610,5250,5250,5250,5250,0
20231023,124100,24068610,5250,5250,5250,5250,0
20231023,124000,24068610,5250,5250,5250,5250,0
20231023,123900,24068610,5250,5250,5250,5250,0
20231023,123800,24068610,5250,5250,5250,5250,0
20231023,123700,24068610,5250,5250,5250,5250,0
20231023,123600,24068610,5250,5250,5250,5250,2
20231023,123500,24058110,5250,5250,5250,5250,0
20231023,123400,24058110,5250,5250,5250,5250,0
20231023,123300,24058110,5250,5250,5250,5250,0
20231023,123200,24058110,5250,5250,5250,5250,0
20231023,123100,24058110,5250,5250,5250,5250,0
20231023,123000,24058110,5250,5250,5250,5250,0
20231023,122900,24058110,5250,5250,5250,5250,0
20231023,122800,24058110,5250,5250,5250,5250,0
20231023,122700,24058110,5250,5250,5250,5250,0
20231023,122600,24058110,5250,5250,5250,5250,20
20231023,122500,23953110,5200,5200,5200,5200,0
20231023,122400,23953110,5200,5200,5200,5200,0
20231023,122300,23953110,5200,5200,5200,5200,0
20231023,122200,23953110,5200,5200,5200,5200,0
20231023,122100,23953110,5200,5200,5200,5200,0
20231023,122000,23953110,5200,5200,5200,5200,6
20231023,121900,23921910,5200,5200,5200,5200,0
20231023,121800,23921910,5200,5200,5200,5200,0
20231023,121700,23921910,5200,5200,5200,5200,0
20231023,121600,23921910,5200,5200,5200,5200,0
20231023,121500,23921910,5200,5200,5200,5200,0
20231023,121400,23921910,5200,5200,5200,5200,350
20231023,121300,22101910,5200,5200,5200,5200,0
20231023,121200,22101910,5200,5200,5200,5200,0
20231023,121100,22101910,5200,5210,5210,5200,186
20231023,121000,21134050,5210,5210,5210,5210,0
20231023,120900,21134050,5210,5210,5210,5210,0
20231023,120800,21134050,5210,5210,5210,5210,0
20231023,120700,21134050,5210,5210,5210,5210,1
20231023,120600,21128840,5210,5210,5210,5210,0
20231023,120500,21128840,5210,5210,5210,5210,0
20231023,120400,21128840,5210,5210,5210,5210,0
20231023,120300,21128840,5210,5210,5210,5210,0
20231023,120200,21128840,5210,5210,5210,5210,0
20231023,120100,21128840,5210,5210,5210,5210,0
20231023,120000,21128840,5210,5210,5210,5210,0
20231023,115900,21128840,5210,5210,5210,5210,0
20231023,115800,21128840,5210,5210,5210,5210,0
20231023,115700,21128840,5210,5210,5210,5210,0
20231023,115600,21128840,5210,5210,5210,5210,0
20231023,115500,21128840,5210,5210,5210,5210,0
20231023,115400,21128840,5210,5210,5210,5210,0
20231023,115300,21128840,5210,5210,5210,5210,0
20231023,115200,21128840,5210,5210,5210,5210,0
20231023,115100,21128840,5210,5210,5210,5210,0
20231023,115000,21128840,5210,5210,5210,5210,0
20231023,114900,21128840,5210,5210,5210,5210,0
20231023,114800,21128840,5210,5210,5210,5210,0
20231023,114700,21128840,5210,5210,5210,5210,0
20231023,114600,21128840,5210,5210,5210,5210,0
20231023,114500,21128840,5210,5210,5210,5210,0
20231023,114400,21128840,5210,5210,5210,5210,0
20231023,114300,21128840,5210,5210,5210,5210,0
20231023,114200,21128840,5210,5210,5210,5210,6
20231023,114100,21097580,5210,5210,5210,5210,0
20231023,114000,21097580,5210,5210,5210,5210,0
20231023,113900,21097580,5210,5210,5210,5210,0
20231023,113800,21097580,5210,5210,5210,5210,0
20231023,113700,21097580,5210,5210,5210,5210,409
20231023,113600,18966690,5210,5210,5210,5210,0
20231023,113500,18966690,5210,5210,5210,5210,0
20231023,113400,18966690,5210,5210,5210,5210,0
20231023,113300,18966690,5210,5210,5210,5210,0
20231023,113200,18966690,5210,5210,5210,5210,50
20231023,113100,18706190,5210,5210,5210,5210,100
20231023,113000,18185190,5210,5240,5240,5210,1349
20231023,112900,11142340,5250,5250,5250,5250,0
20231023,112800,11142340,5250,5250,5250,5250,0
20231023,112700,11142340,5250,5250,5250,5250,242
20231023,112600,9871840,5250,5250,5250,5250,0
20231023,112500,9871840,5250,5250,5250,5250,0
20231023,112400,9871840,5250,5250,5250,5250,0
20231023,112300,9871840,5250,5250,5250,5250,0
20231023,112200,9871840,5250,5250,5250,5250,20
20231023,112100,9766840,5260,5260,5260,5260,0
20231023,112000,9766840,5260,5260,5260,5260,0
20231023,111900,9766840,5260,5260,5260,5260,0
20231023,111800,9766840,5260,5260,5260,5260,0
20231023,111700,9766840,5260,5260,5260,5260,0
20231023,111600,9766840,5260,5260,5260,5260,0
20231023,111500,9766840,5260,5260,5260,5260,0
20231023,111400,9766840,5260,5260,5260,5260,0
20231023,111300,9766840,5260,5260,5260,5260,0
20231023,111200,9766840,5260,5260,5260,5260,0
20231023,111100,9766840,5260,5260,5260,5260,0
20231023,111000,9766840,5260,5260,5260,5260,310
20231023,110900,8136240,5260,5260,5260,5260,0
20231023,110800,8136240,5260,5260,5260,5260,0
20231023,110700,8136240,5260,5260,5260,5260,0
20231023,110600,8136240,5260,5260,5260,5260,0
20231023,110500,8136240,5260,5260,5260,5260,0
20231023,110400,8136240,5260,5260,5260,5260,6
20231023,110300,8104680,5300,5300,5300,5300,0
20231023,110200,8104680,5300,5300,5300,5300,0
20231023,110100,8104680,5300,5300,5300,5300,0
20231023,110000,8104680,5300,5300,5300,5300,0
20231023,105900,8104680,5300,5300,5300,5300,0
20231023,105800,8104680,5300,5300,5300,5300,0
20231023,105700,8104680,5300,5300,5300,5300,0
20231023,105600,8104680,5300,5300,5300,5300,0
20231023,105500,8104680,5300,5300,5300,5300,4
20231023,105400,8083480,5300,5300,5300,5300,0
20231023,105300,8083480,5300,5300,5300,5300,0
20231023,105200,8083480,5300,5300,5300,5300,0
20231023,105100,8083480,5300,5300,5300,5300,9
20231023,105000,8035780,5300,5300,5300,5300,0
20231023,104900,8035780,5300,5300,5300,5300,0
20231023,104800,8035780,5300,5300,5300,5300,0
20231023,104700,8035780,5300,5300,5300,5300,0
20231023,104600,8035780,5300,5300,5300,5300,0
20231023,104500,8035780,5300,5300,5300,5300,0
20231023,104400,8035780,5300,5300,5300,5300,0
20231023,104300,8035780,5300,5300,5300,5300,0
20231023,104200,8035780,5300,5300,5300,5300,0
20231023,104100,8035780,5300,5300,5300,5300,0
20231023,104000,8035780,5300,5300,5300,5300,0
20231023,103900,8035780,5300,5300,5300,5300,0
20231023,103800,8035780,5300,5300,5300,5300,0
20231023,103700,8035780,5300,5300,5300,5300,0
20231023,103600,8035780,5300,5300,5300,5300,0
20231023,103500,8035780,5300,5300,5300,5300,0
20231023,103400,8035780,5300,5300,5300,5300,0
20231023,103300,8035780,5300,5300,5300,5300,0
20231023,103200,8035780,5300,5300,5300,5300,0
20231023,103100,8035780,5300,5300,5300,5300,0
20231023,103000,8035780,5300,5300,5300,5300,0
20231023,102900,8035780,5300,5300,5300,5300,1
20231023,102800,8030480,5290,5280,5290,5280,194
20231023,102700,7005960,5230,5230,5230,5230,0
20231023,102600,7005960,5230,5230,5230,5230,6
20231023,102500,6974580,5280,5280,5280,5280,0
20231023,102400,6974580,5280,5280,5280,5280,0
20231023,102300,6974580,5280,5280,5280,5280,0
20231023,102200,6974580,5280,5280,5280,5280,0
20231023,102100,6974580,5280,5280,5280,5280,0
20231023,102000,6974580,5280,5280,5280,5280,0
20231023,101900,6974580,5280,5280,5280,5280,0
20231023,101800,6974580,5280,5270,5280,5270,66
20231023,101700,6626750,5230,5230,5230,5230,0
20231023,101600,6626750,5230,5230,5230,5230,30
20231023,101500,6469850,5230,5230,5230,5230,0
20231023,101400,6469850,5230,5230,5230,5230,0
20231023,101300,6469850,5230,5230,5230,5230,0
20231023,101200,6469850,5230,5230,5230,5230,0
20231023,101100,6469850,5230,5230,5230,5230,0
20231023,101000,6469850,5230,5240,5240,5230,53
20231023,100900,6192210,5270,5270,5270,5270,0
20231023,100800,6192210,5270,5270,5270,5270,0
20231023,100700,6192210,5270,5270,5270,5270,0
20231023,100600,6192210,5270,5270,5270,5270,0
20231023,100500,6192210,5270,5270,5270,5270,0
20231023,100400,6192210,5270,5270,5270,5270,0
20231023,100300,6192210,5270,5270,5270,5270,0
20231023,100200,6192210,5270,5270,5270,5270,0
20231023,100100,6192210,5270,5270,5270,5270,0
20231023,100000,6192210,5270,5270,5270,5270,1
20231023,095900,6186940,5270,5270,5270,5270,0
20231023,095800,6186940,5270,5270,5270,5270,0
20231023,095700,6186940,5270,5270,5270,5270,0
20231023,095600,6186940,5270,5270,5270,5270,0
20231023,095500,6186940,5270,5270,5270,5270,30
20231023,095400,6028840,5270,5270,5270,5270,70
20231023,095300,5659940,5240,5240,5240,5240,0
20231023,095200,5659940,5240,5240,5240,5240,0
20231023,095100,5659940,5240,5240,5240,5240,0
20231023,095000,5659940,5240,5240,5240,5240,0
20231023,094900,5659940,5240,5240,5240,5240,0
20231023,094800,5659940,5240,5240,5240,5240,6
20231023,094700,5628500,5230,5230,5230,5230,0
20231023,094600,5628500,5230,5230,5230,5230,0
20231023,094500,5628500,5230,5230,5230,5230,0
20231023,094400,5628500,5230,5230,5230,5230,30
20231023,094300,5471600,5270,5270,5270,5270,0
20231023,094200,5471600,5270,5270,5270,5270,2
20231023,094100,5461060,5230,5230,5230,5230,0
20231023,094000,5461060,5230,5230,5230,5230,0
20231023,093900,5461060,5230,5230,5230,5230,0
20231023,093800,5461060,5230,5230,5230,5230,0
20231023,093700,5461060,5230,5230,5230,5230,8
20231023,093600,5419220,5270,5270,5270,5270,0
20231023,093500,5419220,5270,5270,5270,5270,29
20231023,093400,5266390,5270,5270,5270,5270,30
20231023,093300,5108290,5230,5230,5230,5230,9
20231023,093200,5061220,5260,5260,5260,5260,0
20231023,093100,5061220,5260,5260,5260,5260,1
20231023,093000,5055960,5270,5270,5270,5270,0
20231023,092900,5055960,5270,5270,5270,5270,0
20231023,092800,5055960,5270,5240,5270,5240,375
20231023,092700,3089240,5230,5230,5230,5230,0
20231023,092600,3089240,5230,5230,5230,5230,0
20231023,092500,3089240,5230,5230,5230,5230,0
20231023,092400,3089240,5230,5230,5230,5230,0
20231023,092300,3089240,5230,5240,5240,5230,19
20231023,092200,2989860,5240,5240,5240,5240,5
20231023,092100,2963660,5230,5230,5230,5230,20
20231023,092000,2859060,5200,5200,5200,5200,0
20231023,091900,2859060,5200,5200,5200,5200,0
20231023,091800,2859060,5200,5200,5200,5200,0
20231023,091700,2859060,5200,5200,5200,5200,0
20231023,091600,2859060,5200,5220,5220,5200,36
20231023,091500,2671730,5270,5270,5270,5270,0
20231023,091400,2671730,5270,5270,5270,5270,0
20231023,091300,2671730,5270,5270,5270,5270,0
20231023,091200,2671730,5270,5270,5270,5270,0
20231023,091100,2671730,5270,5270,5270,5270,0
20231023,091000,2671730,5270,5270,5270,5270,0
20231023,090900,2671730,5270,5270,5270,5270,0
20231023,090800,2671730,5270,5270,5270,5270,0
20231023,090700,2671730,5270,5270,5270,5270,0
20231023,090600,2671730,5270,5270,5270,5270,3
20231023,090500,2655920,5270,5250,5270,5250,11
20231023,090400,2598050,5270,5270,5270,5270,0
20231023,090300,2598050,5270,5270,5270,5270,0
20231023,090200,2598050,5270,5270,5270,5270,0
20231023,090100,2598050,5270,5270,5270,5270,0
20231023,090000,2598050,5270,5180,5270,5170,500