KissMeData/010400/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184900,57187930,4595,4595,4595,4595,432
20231024,184800,57187930,4595,4595,4595,4595,0
20231024,184700,57187930,4595,4595,4595,4595,0
20231024,184600,57187930,4595,4595,4595,4595,0
20231024,184500,57187930,4595,4595,4595,4595,0
20231024,184400,57187930,4595,4595,4595,4595,0
20231024,184300,57187930,4595,4595,4595,4595,0
20231024,184200,57187930,4595,4595,4595,4595,0
20231024,184100,57187930,4595,4595,4595,4595,0
20231024,184000,57187930,4595,4595,4595,4595,0
20231024,183900,57187930,4595,4595,4595,4595,0
20231024,183800,57187930,4595,4595,4595,4595,0
20231024,183700,57187930,4595,4595,4595,4595,0
20231024,183600,57187930,4595,4595,4595,4595,0
20231024,183500,57187930,4595,4595,4595,4595,0
20231024,183400,57187930,4595,4595,4595,4595,0
20231024,183300,57187930,4595,4595,4595,4595,0
20231024,183200,57187930,4595,4595,4595,4595,0
20231024,183100,57187930,4595,4595,4595,4595,0
20231024,183000,57187930,4595,4595,4595,4595,0
20231024,182900,57187930,4595,4595,4595,4595,0
20231024,182800,57187930,4595,4595,4595,4595,0
20231024,182700,57187930,4595,4595,4595,4595,0
20231024,182600,57187930,4595,4595,4595,4595,0
20231024,182500,57187930,4595,4595,4595,4595,0
20231024,182400,57187930,4595,4595,4595,4595,0
20231024,182300,57187930,4595,4595,4595,4595,0
20231024,182200,57187930,4595,4595,4595,4595,0
20231024,182100,57187930,4595,4595,4595,4595,0
20231024,182000,57187930,4595,4595,4595,4595,0
20231024,181900,57187930,4595,4595,4595,4595,432
20231024,181800,57187930,4595,4595,4595,4595,0
20231024,181700,57187930,4595,4595,4595,4595,0
20231024,181600,57187930,4595,4595,4595,4595,0
20231024,181500,57187930,4595,4595,4595,4595,0
20231024,181400,57187930,4595,4595,4595,4595,0
20231024,181300,57187930,4595,4595,4595,4595,0
20231024,181200,57187930,4595,4595,4595,4595,0
20231024,181100,57187930,4595,4595,4595,4595,0
20231024,181000,57187930,4595,4595,4595,4595,0
20231024,180900,57187930,4595,4595,4595,4595,0
20231024,180800,57187930,4595,4595,4595,4595,0
20231024,180700,57187930,4595,4595,4595,4595,0
20231024,180600,57187930,4595,4595,4595,4595,0
20231024,180500,57187930,4595,4595,4595,4595,0
20231024,180400,57187930,4595,4595,4595,4595,0
20231024,180300,57187930,4595,4595,4595,4595,0
20231024,180200,57187930,4595,4595,4595,4595,0
20231024,180100,57187930,4595,4595,4595,4595,0
20231024,180000,57187930,4595,4595,4595,4595,0
20231024,175900,57187930,4595,4595,4595,4595,0
20231024,175800,57187930,4595,4595,4595,4595,0
20231024,175700,57187930,4595,4595,4595,4595,0
20231024,175600,57187930,4595,4595,4595,4595,0
20231024,175500,57187930,4595,4595,4595,4595,0
20231024,175400,57187930,4595,4595,4595,4595,0
20231024,175300,57187930,4595,4595,4595,4595,0
20231024,175200,57187930,4595,4595,4595,4595,0
20231024,175100,57187930,4595,4595,4595,4595,0
20231024,175000,57187930,4595,4595,4595,4595,0
20231024,174900,57187930,4595,4595,4595,4595,432
20231024,174800,57187930,4595,4595,4595,4595,0
20231024,174700,57187930,4595,4595,4595,4595,0
20231024,174600,57187930,4595,4595,4595,4595,0
20231024,174500,57187930,4595,4595,4595,4595,0
20231024,174400,57187930,4595,4595,4595,4595,0
20231024,174300,57187930,4595,4595,4595,4595,0
20231024,174200,57187930,4595,4595,4595,4595,0
20231024,174100,57187930,4595,4595,4595,4595,0
20231024,174000,57187930,4595,4595,4595,4595,0
20231024,173900,57187930,4595,4595,4595,4595,0
20231024,173800,57187930,4595,4595,4595,4595,0
20231024,173700,57187930,4595,4595,4595,4595,0
20231024,173600,57187930,4595,4595,4595,4595,0
20231024,173500,57187930,4595,4595,4595,4595,0
20231024,173400,57187930,4595,4595,4595,4595,0
20231024,173300,57187930,4595,4595,4595,4595,0
20231024,173200,57187930,4595,4595,4595,4595,0
20231024,173100,57187930,4595,4595,4595,4595,0
20231024,173000,57187930,4595,4595,4595,4595,0
20231024,172900,57187930,4595,4595,4595,4595,0
20231024,172800,57187930,4595,4595,4595,4595,0
20231024,172700,57187930,4595,4595,4595,4595,0
20231024,172600,57187930,4595,4595,4595,4595,0
20231024,172500,57187930,4595,4595,4595,4595,0
20231024,172400,57187930,4595,4595,4595,4595,0
20231024,172300,57187930,4595,4595,4595,4595,0
20231024,172200,57187930,4595,4595,4595,4595,0
20231024,172100,57187930,4595,4595,4595,4595,0
20231024,172000,57187930,4595,4595,4595,4595,0
20231024,171900,57187930,4595,4595,4595,4595,432
20231024,171800,57187930,4595,4595,4595,4595,0
20231024,171700,57187930,4595,4595,4595,4595,0
20231024,171600,57187930,4595,4595,4595,4595,0
20231024,171500,57187930,4595,4595,4595,4595,0
20231024,171400,57187930,4595,4595,4595,4595,0
20231024,171300,57187930,4595,4595,4595,4595,0
20231024,171200,57187930,4595,4595,4595,4595,0
20231024,171100,57187930,4595,4595,4595,4595,0
20231024,171000,57187930,4595,4595,4595,4595,0
20231024,170900,57187930,4595,4595,4595,4595,0
20231024,170800,57187930,4595,4595,4595,4595,0
20231024,170700,57187930,4595,4595,4595,4595,0
20231024,170600,57187930,4595,4595,4595,4595,0
20231024,170500,57187930,4595,4595,4595,4595,0
20231024,170400,57187930,4595,4595,4595,4595,0
20231024,170300,57187930,4595,4595,4595,4595,0
20231024,170200,57187930,4595,4595,4595,4595,0
20231024,170100,57187930,4595,4595,4595,4595,0
20231024,170000,57187930,4595,4595,4595,4595,0
20231024,165900,57187930,4595,4595,4595,4595,0
20231024,165800,57187930,4595,4595,4595,4595,0
20231024,165700,57187930,4595,4595,4595,4595,0
20231024,165600,57187930,4595,4595,4595,4595,0
20231024,165500,57187930,4595,4595,4595,4595,0
20231024,165400,57187930,4595,4595,4595,4595,0
20231024,165300,57187930,4595,4595,4595,4595,0
20231024,165200,57187930,4595,4595,4595,4595,0
20231024,165100,57187930,4595,4595,4595,4595,0
20231024,165000,57187930,4595,4595,4595,4595,0
20231024,164900,57187930,4595,4595,4595,4595,432
20231024,164800,57187930,4595,4595,4595,4595,0
20231024,164700,57187930,4595,4595,4595,4595,0
20231024,164600,57187930,4595,4595,4595,4595,0
20231024,164500,57187930,4595,4595,4595,4595,0
20231024,164400,57187930,4595,4595,4595,4595,0
20231024,164300,57187930,4595,4595,4595,4595,0
20231024,164200,57187930,4595,4595,4595,4595,0
20231024,164100,57187930,4595,4595,4595,4595,0
20231024,164000,57187930,4595,4595,4595,4595,0
20231024,163900,57187930,4595,4595,4595,4595,0
20231024,163800,57187930,4595,4595,4595,4595,0
20231024,163700,57187930,4595,4595,4595,4595,0
20231024,163600,57187930,4595,4595,4595,4595,0
20231024,163500,57187930,4595,4595,4595,4595,0
20231024,163400,57187930,4595,4595,4595,4595,0
20231024,163300,57187930,4595,4595,4595,4595,0
20231024,163200,57187930,4595,4595,4595,4595,0
20231024,163100,57187930,4595,4595,4595,4595,0
20231024,163000,57187930,4595,4595,4595,4595,0
20231024,162900,57187930,4595,4595,4595,4595,0
20231024,162800,57187930,4595,4595,4595,4595,0
20231024,162700,57187930,4595,4595,4595,4595,0
20231024,162600,57187930,4595,4595,4595,4595,0
20231024,162500,57187930,4595,4595,4595,4595,0
20231024,162400,57187930,4595,4595,4595,4595,0
20231024,162300,57187930,4595,4595,4595,4595,0
20231024,162200,57187930,4595,4595,4595,4595,0
20231024,162100,57187930,4595,4595,4595,4595,0
20231024,162000,57187930,4595,4595,4595,4595,0
20231024,161900,57187930,4595,4595,4595,4595,432
20231024,161800,57187930,4595,4595,4595,4595,0
20231024,161700,57187930,4595,4595,4595,4595,0
20231024,161600,57187930,4595,4595,4595,4595,0
20231024,161500,57187930,4595,4595,4595,4595,0
20231024,161400,57187930,4595,4595,4595,4595,0
20231024,161300,57187930,4595,4595,4595,4595,0
20231024,161200,57187930,4595,4595,4595,4595,0
20231024,161100,57187930,4595,4595,4595,4595,0
20231024,161000,57187930,4595,4595,4595,4595,0
20231024,160900,57187930,4595,4595,4595,4595,0
20231024,160800,57187930,4595,4595,4595,4595,0
20231024,160700,57187930,4595,4595,4595,4595,0
20231024,160600,57187930,4595,4595,4595,4595,0
20231024,160500,57187930,4595,4595,4595,4595,0
20231024,160400,57187930,4595,4595,4595,4595,0
20231024,160300,57187930,4595,4595,4595,4595,0
20231024,160200,57187930,4595,4595,4595,4595,0
20231024,160100,57187930,4595,4595,4595,4595,0
20231024,160000,57187930,4595,4595,4595,4595,0
20231024,155900,57187930,4595,4595,4595,4595,0
20231024,155800,57187930,4595,4595,4595,4595,0
20231024,155700,57187930,4595,4595,4595,4595,0
20231024,155600,57187930,4595,4595,4595,4595,0
20231024,155500,57187930,4595,4595,4595,4595,0
20231024,155400,57187930,4595,4595,4595,4595,0
20231024,155300,57187930,4595,4595,4595,4595,0
20231024,155200,57187930,4595,4595,4595,4595,0
20231024,155100,57187930,4595,4595,4595,4595,0
20231024,155000,57187930,4595,4595,4595,4595,0
20231024,154900,57187930,4595,4595,4595,4595,432
20231024,154800,57187930,4595,4595,4595,4595,0
20231024,154700,57187930,4595,4595,4595,4595,0
20231024,154600,57187930,4595,4595,4595,4595,0
20231024,154500,57187930,4595,4595,4595,4595,0
20231024,154400,57187930,4595,4595,4595,4595,0
20231024,154300,57187930,4595,4595,4595,4595,0
20231024,154200,57187930,4595,4595,4595,4595,0
20231024,154100,57187930,4595,4595,4595,4595,0
20231024,154000,57187930,4595,4595,4595,4595,0
20231024,153900,57187930,4595,4595,4595,4595,0
20231024,153800,57187930,4595,4595,4595,4595,0
20231024,153700,57187930,4595,4595,4595,4595,0
20231024,153600,57187930,4595,4595,4595,4595,0
20231024,153500,57187930,4595,4595,4595,4595,0
20231024,153400,57187930,4595,4595,4595,4595,0
20231024,153300,57187930,4595,4595,4595,4595,0
20231024,153200,57187930,4595,4595,4595,4595,0
20231024,153100,57187930,4595,4595,4595,4595,0
20231024,153000,57187930,4595,4595,4595,4595,432
20231024,152900,55202890,4610,4610,4610,4610,0
20231024,152800,55202890,4610,4610,4610,4610,0
20231024,152700,55202890,4610,4610,4610,4610,0
20231024,152600,55202890,4610,4610,4610,4610,0
20231024,152500,55202890,4610,4610,4610,4610,0
20231024,152400,55202890,4610,4610,4610,4610,0
20231024,152300,55202890,4610,4610,4610,4610,0
20231024,152200,55202890,4610,4610,4610,4610,0
20231024,152100,55202890,4610,4610,4610,4610,0
20231024,152000,55202890,4610,4610,4610,4610,0
20231024,151900,55202890,4610,4605,4610,4605,193
20231024,151800,54313470,4605,4605,4605,4605,0
20231024,151700,54313470,4605,4605,4605,4605,0
20231024,151600,54313470,4605,4605,4605,4605,93
20231024,151500,53885205,4610,4605,4610,4605,168
20231024,151400,53111445,4595,4595,4595,4595,0
20231024,151300,53111445,4595,4595,4595,4595,0
20231024,151200,53111445,4595,4595,4595,4595,154
20231024,151100,52403815,4605,4605,4605,4605,0
20231024,151000,52403815,4605,4605,4605,4605,0
20231024,150900,52403815,4605,4605,4605,4605,0
20231024,150800,52403815,4605,4605,4605,4605,10
20231024,150700,52357765,4610,4610,4610,4610,10
20231024,150600,52311665,4610,4610,4610,4610,0
20231024,150500,52311665,4610,4610,4610,4610,4
20231024,150400,52293225,4610,4610,4610,4610,0
20231024,150300,52293225,4610,4610,4610,4610,2
20231024,150200,52284005,4590,4590,4590,4590,0
20231024,150100,52284005,4590,4590,4590,4590,0
20231024,150000,52284005,4590,4590,4590,4590,0
20231024,145900,52284005,4590,4590,4590,4590,0
20231024,145800,52284005,4590,4590,4590,4590,0
20231024,145700,52284005,4590,4590,4590,4590,2
20231024,145600,52274825,4590,4590,4590,4590,0
20231024,145500,52274825,4590,4590,4590,4590,0
20231024,145400,52274825,4590,4600,4600,4590,148
20231024,145300,51595455,4610,4615,4615,4610,163
20231024,145200,50843925,4610,4590,4610,4590,470
20231024,145100,48685425,4580,4580,4580,4580,0
20231024,145000,48685425,4580,4580,4580,4580,100
20231024,144900,48227425,4590,4590,4590,4590,0
20231024,144800,48227425,4590,4590,4590,4590,7
20231024,144700,48195295,4590,4590,4590,4590,0
20231024,144600,48195295,4590,4590,4590,4590,1
20231024,144500,48190705,4580,4580,4580,4580,66
20231024,144400,47888425,4580,4580,4580,4580,1
20231024,144300,47883845,4565,4565,4565,4565,0
20231024,144200,47883845,4565,4565,4565,4565,0
20231024,144100,47883845,4565,4565,4565,4565,0
20231024,144000,47883845,4565,4565,4565,4565,0
20231024,143900,47883845,4565,4565,4565,4565,0
20231024,143800,47883845,4565,4565,4565,4565,1
20231024,143700,47879280,4565,4565,4565,4565,1
20231024,143600,47874715,4580,4580,4580,4580,2
20231024,143500,47865555,4585,4585,4585,4585,0
20231024,143400,47865555,4585,4560,4585,4560,486
20231024,143300,45648905,4555,4550,4555,4550,68
20231024,143200,45339390,4550,4550,4550,4550,0
20231024,143100,45339390,4550,4550,4550,4550,2
20231024,143000,45330290,4535,4535,4535,4535,0
20231024,142900,45330290,4535,4535,4535,4535,0
20231024,142800,45330290,4535,4535,4535,4535,0
20231024,142700,45330290,4535,4535,4535,4535,0
20231024,142600,45330290,4535,4535,4535,4535,0
20231024,142500,45330290,4535,4535,4535,4535,0
20231024,142400,45330290,4535,4535,4535,4535,0
20231024,142300,45330290,4535,4535,4535,4535,0
20231024,142200,45330290,4535,4535,4535,4535,0
20231024,142100,45330290,4535,4535,4535,4535,0
20231024,142000,45330290,4535,4535,4535,4535,0
20231024,141900,45330290,4535,4535,4535,4535,0
20231024,141800,45330290,4535,4535,4535,4535,462
20231024,141700,43235120,4540,4550,4550,4540,206
20231024,141600,42299685,4555,4555,4555,4555,0
20231024,141500,42299685,4555,4555,4555,4555,0
20231024,141400,42299685,4555,4555,4555,4555,0
20231024,141300,42299685,4555,4555,4555,4555,0
20231024,141200,42299685,4555,4555,4555,4555,0
20231024,141100,42299685,4555,4555,4555,4555,0
20231024,141000,42299685,4555,4555,4555,4555,2
20231024,140900,42290575,4555,4555,4555,4555,0
20231024,140800,42290575,4555,4555,4555,4555,0
20231024,140700,42290575,4555,4555,4555,4555,0
20231024,140600,42290575,4555,4555,4555,4555,0
20231024,140500,42290575,4555,4555,4555,4555,0
20231024,140400,42290575,4555,4555,4555,4555,0
20231024,140300,42290575,4555,4555,4555,4555,0
20231024,140200,42290575,4555,4555,4555,4555,0
20231024,140100,42290575,4555,4555,4555,4555,0
20231024,140000,42290575,4555,4555,4555,4555,0
20231024,135900,42290575,4555,4555,4555,4555,0
20231024,135800,42290575,4555,4555,4555,4555,3
20231024,135700,42276910,4555,4555,4555,4555,117
20231024,135600,41743975,4545,4545,4545,4545,0
20231024,135500,41743975,4545,4545,4545,4545,18
20231024,135400,41662165,4530,4530,4530,4530,0
20231024,135300,41662165,4530,4530,4530,4530,65
20231024,135200,41367715,4530,4530,4530,4530,0
20231024,135100,41367715,4530,4530,4530,4530,0
20231024,135000,41367715,4530,4530,4530,4530,0
20231024,134900,41367715,4530,4530,4530,4530,0
20231024,134800,41367715,4530,4530,4530,4530,4
20231024,134700,41349595,4530,4530,4530,4530,0
20231024,134600,41349595,4530,4530,4530,4530,0
20231024,134500,41349595,4530,4530,4530,4530,0
20231024,134400,41349595,4530,4530,4530,4530,11
20231024,134300,41299765,4520,4520,4520,4520,40
20231024,134200,41118965,4530,4530,4530,4530,0
20231024,134100,41118965,4530,4530,4530,4530,0
20231024,134000,41118965,4530,4530,4530,4530,0
20231024,133900,41118965,4530,4530,4530,4530,10
20231024,133800,41073665,4530,4530,4530,4530,10
20231024,133700,41028365,4530,4530,4530,4530,0
20231024,133600,41028365,4530,4530,4530,4530,0
20231024,133500,41028365,4530,4530,4530,4530,0
20231024,133400,41028365,4530,4530,4530,4530,0
20231024,133300,41028365,4530,4530,4530,4530,10
20231024,133200,40983065,4515,4515,4515,4515,0
20231024,133100,40983065,4515,4515,4515,4515,0
20231024,133000,40983065,4515,4515,4515,4515,0
20231024,132900,40983065,4515,4515,4515,4515,0
20231024,132800,40983065,4515,4515,4515,4515,0
20231024,132700,40983065,4515,4515,4515,4515,0
20231024,132600,40983065,4515,4515,4515,4515,0
20231024,132500,40983065,4515,4515,4515,4515,0
20231024,132400,40983065,4515,4515,4515,4515,0
20231024,132300,40983065,4515,4515,4515,4515,0
20231024,132200,40983065,4515,4515,4515,4515,0
20231024,132100,40983065,4515,4515,4515,4515,0
20231024,132000,40983065,4515,4515,4515,4515,0
20231024,131900,40983065,4515,4515,4515,4515,0
20231024,131800,40983065,4515,4515,4515,4515,0
20231024,131700,40983065,4515,4515,4515,4515,0
20231024,131600,40983065,4515,4515,4515,4515,0
20231024,131500,40983065,4515,4515,4515,4515,0
20231024,131400,40983065,4515,4515,4515,4515,0
20231024,131300,40983065,4515,4515,4515,4515,0
20231024,131200,40983065,4515,4515,4515,4515,163
20231024,131100,40247120,4515,4515,4515,4515,0
20231024,131000,40247120,4515,4515,4515,4515,0
20231024,130900,40247120,4515,4515,4515,4515,0
20231024,130800,40247120,4515,4515,4515,4515,0
20231024,130700,40247120,4515,4515,4515,4515,0
20231024,130600,40247120,4515,4515,4515,4515,31
20231024,130500,40107155,4515,4515,4515,4515,0
20231024,130400,40107155,4515,4515,4515,4515,0
20231024,130300,40107155,4515,4515,4515,4515,0
20231024,130200,40107155,4515,4515,4515,4515,0
20231024,130100,40107155,4515,4515,4515,4515,0
20231024,130000,40107155,4515,4515,4515,4515,0
20231024,125900,40107155,4515,4515,4515,4515,0
20231024,125800,40107155,4515,4515,4515,4515,0
20231024,125700,40107155,4515,4515,4515,4515,21
20231024,125600,40012340,4515,4525,4555,4515,741
20231024,125500,36657460,4530,4520,4555,4520,21
20231024,125400,36561935,4525,4520,4555,4520,11
20231024,125300,36512105,4510,4510,4510,4510,0
20231024,125200,36512105,4510,4510,4510,4510,0
20231024,125100,36512105,4510,4510,4510,4510,0
20231024,125000,36512105,4510,4510,4510,4510,0
20231024,124900,36512105,4510,4510,4510,4510,0
20231024,124800,36512105,4510,4510,4510,4510,0
20231024,124700,36512105,4510,4510,4510,4510,0
20231024,124600,36512105,4510,4510,4510,4510,0
20231024,124500,36512105,4510,4510,4510,4510,13
20231024,124400,36453475,4520,4520,4520,4520,0
20231024,124300,36453475,4520,4520,4520,4520,0
20231024,124200,36453475,4520,4520,4520,4520,0
20231024,124100,36453475,4520,4520,4520,4520,0
20231024,124000,36453475,4520,4520,4520,4520,0
20231024,123900,36453475,4520,4520,4520,4520,0
20231024,123800,36453475,4520,4520,4520,4520,1
20231024,123700,36448955,4510,4510,4510,4510,0
20231024,123600,36448955,4510,4510,4510,4510,0
20231024,123500,36448955,4510,4510,4510,4510,0
20231024,123400,36448955,4510,4510,4510,4510,0
20231024,123300,36448955,4510,4510,4510,4510,0
20231024,123200,36448955,4510,4510,4510,4510,0
20231024,123100,36448955,4510,4510,4510,4510,0
20231024,123000,36448955,4510,4510,4510,4510,0
20231024,122900,36448955,4510,4510,4510,4510,0
20231024,122800,36448955,4510,4510,4510,4510,0
20231024,122700,36448955,4510,4510,4510,4510,0
20231024,122600,36448955,4510,4510,4510,4510,0
20231024,122500,36448955,4510,4510,4510,4510,0
20231024,122400,36448955,4510,4510,4510,4510,0
20231024,122300,36448955,4510,4510,4510,4510,0
20231024,122200,36448955,4510,4510,4510,4510,0
20231024,122100,36448955,4510,4510,4510,4510,0
20231024,122000,36448955,4510,4510,4510,4510,0
20231024,121900,36448955,4510,4510,4510,4510,0
20231024,121800,36448955,4510,4510,4510,4510,0
20231024,121700,36448955,4510,4510,4510,4510,0
20231024,121600,36448955,4510,4510,4510,4510,0
20231024,121500,36448955,4510,4510,4510,4510,0
20231024,121400,36448955,4510,4510,4510,4510,0
20231024,121300,36448955,4510,4510,4510,4510,172
20231024,121200,35673235,4515,4515,4515,4515,0
20231024,121100,35673235,4515,4515,4515,4515,0
20231024,121000,35673235,4515,4515,4515,4515,0
20231024,120900,35673235,4515,4515,4515,4515,0
20231024,120800,35673235,4515,4515,4515,4515,1
20231024,120700,35668720,4515,4515,4515,4515,0
20231024,120600,35668720,4515,4515,4515,4515,0
20231024,120500,35668720,4515,4515,4515,4515,1
20231024,120400,35664205,4515,4515,4515,4515,0
20231024,120300,35664205,4515,4515,4515,4515,0
20231024,120200,35664205,4515,4515,4515,4515,0
20231024,120100,35664205,4515,4515,4515,4515,0
20231024,120000,35664205,4515,4515,4515,4515,10
20231024,115900,35619055,4525,4525,4555,4525,21
20231024,115800,35523700,4525,4525,4525,4525,0
20231024,115700,35523700,4525,4525,4525,4525,0
20231024,115600,35523700,4525,4525,4525,4525,0
20231024,115500,35523700,4525,4525,4525,4525,0
20231024,115400,35523700,4525,4525,4525,4525,1
20231024,115300,35519175,4515,4515,4515,4515,0
20231024,115200,35519175,4515,4515,4515,4515,0
20231024,115100,35519175,4515,4515,4515,4515,0
20231024,115000,35519175,4515,4515,4515,4515,0
20231024,114900,35519175,4515,4515,4515,4515,3
20231024,114800,35505630,4515,4515,4515,4515,0
20231024,114700,35505630,4515,4515,4515,4515,0
20231024,114600,35505630,4515,4515,4515,4515,0
20231024,114500,35505630,4515,4515,4515,4515,0
20231024,114400,35505630,4515,4515,4515,4515,0
20231024,114300,35505630,4515,4515,4515,4515,0
20231024,114200,35505630,4515,4515,4515,4515,0
20231024,114100,35505630,4515,4515,4515,4515,0
20231024,114000,35505630,4515,4515,4515,4515,0
20231024,113900,35505630,4515,4515,4515,4515,0
20231024,113800,35505630,4515,4515,4515,4515,0
20231024,113700,35505630,4515,4515,4515,4515,0
20231024,113600,35505630,4515,4515,4515,4515,0
20231024,113500,35505630,4515,4515,4515,4515,0
20231024,113400,35505630,4515,4515,4515,4515,0
20231024,113300,35505630,4515,4515,4515,4515,0
20231024,113200,35505630,4515,4515,4515,4515,1
20231024,113100,35501115,4515,4515,4515,4515,0
20231024,113000,35501115,4515,4515,4515,4515,0
20231024,112900,35501115,4515,4515,4515,4515,0
20231024,112800,35501115,4515,4515,4515,4515,0
20231024,112700,35501115,4515,4515,4515,4515,0
20231024,112600,35501115,4515,4515,4515,4515,0
20231024,112500,35501115,4515,4515,4515,4515,0
20231024,112400,35501115,4515,4515,4515,4515,0
20231024,112300,35501115,4515,4515,4515,4515,0
20231024,112200,35501115,4515,4515,4515,4515,1
20231024,112100,35496600,4515,4515,4515,4515,0
20231024,112000,35496600,4515,4515,4515,4515,0
20231024,111900,35496600,4515,4515,4515,4515,0
20231024,111800,35496600,4515,4515,4515,4515,0
20231024,111700,35496600,4515,4515,4515,4515,10
20231024,111600,35451450,4515,4515,4515,4515,0
20231024,111500,35451450,4515,4515,4515,4515,0
20231024,111400,35451450,4515,4515,4515,4515,0
20231024,111300,35451450,4515,4515,4515,4515,0
20231024,111200,35451450,4515,4515,4515,4515,0
20231024,111100,35451450,4515,4515,4515,4515,0
20231024,111000,35451450,4515,4515,4515,4515,0
20231024,110900,35451450,4515,4515,4515,4515,0
20231024,110800,35451450,4515,4515,4515,4515,0
20231024,110700,35451450,4515,4515,4515,4515,0
20231024,110600,35451450,4515,4515,4515,4515,0
20231024,110500,35451450,4515,4515,4515,4515,77
20231024,110400,35103795,4515,4515,4515,4515,0
20231024,110300,35103795,4515,4515,4515,4515,0
20231024,110200,35103795,4515,4515,4515,4515,4
20231024,110100,35085735,4500,4500,4500,4500,0
20231024,110000,35085735,4500,4500,4500,4500,0
20231024,105900,35085735,4500,4500,4500,4500,0
20231024,105800,35085735,4500,4500,4500,4500,0
20231024,105700,35085735,4500,4500,4500,4500,0
20231024,105600,35085735,4500,4500,4500,4500,0
20231024,105500,35085735,4500,4500,4500,4500,0
20231024,105400,35085735,4500,4500,4500,4500,0
20231024,105300,35085735,4500,4500,4500,4500,0
20231024,105200,35085735,4500,4500,4500,4500,0
20231024,105100,35085735,4500,4500,4500,4500,0
20231024,105000,35085735,4500,4500,4500,4500,0
20231024,104900,35085735,4500,4500,4500,4500,0
20231024,104800,35085735,4500,4500,4500,4500,112
20231024,104700,34581735,4500,4500,4500,4500,1
20231024,104600,34577235,4510,4510,4510,4510,0
20231024,104500,34577235,4510,4510,4510,4510,10
20231024,104400,34532135,4535,4535,4535,4535,0
20231024,104300,34532135,4535,4535,4535,4535,0
20231024,104200,34532135,4535,4510,4555,4510,18
20231024,104100,34450530,4500,4500,4500,4500,100
20231024,104000,34000530,4535,4510,4535,4510,262
20231024,103900,32817935,4500,4500,4500,4500,0
20231024,103800,32817935,4500,4500,4500,4500,0
20231024,103700,32817935,4500,4500,4500,4500,0
20231024,103600,32817935,4500,4500,4500,4500,0
20231024,103500,32817935,4500,4500,4500,4500,0
20231024,103400,32817935,4500,4500,4500,4500,0
20231024,103300,32817935,4500,4500,4500,4500,0
20231024,103200,32817935,4500,4500,4500,4500,100
20231024,103100,32367935,4500,4500,4500,4500,0
20231024,103000,32367935,4500,4500,4500,4500,251
20231024,102900,31238435,4505,4505,4505,4505,0
20231024,102800,31238435,4505,4505,4505,4505,0
20231024,102700,31238435,4505,4505,4505,4505,0
20231024,102600,31238435,4505,4505,4505,4505,1
20231024,102500,31233930,4505,4510,4515,4505,415
20231024,102400,29362315,4520,4500,4600,4500,616
20231024,102300,26584575,4500,4550,4550,4500,3126
20231024,102200,12406460,4550,4550,4550,4550,11
20231024,102100,12356410,4550,4550,4550,4550,15
20231024,102000,12288160,4550,4550,4550,4550,15
20231024,101900,12219910,4550,4550,4550,4550,414
20231024,101800,10336210,4560,4560,4560,4560,0
20231024,101700,10336210,4560,4560,4560,4560,0
20231024,101600,10336210,4560,4560,4560,4560,0
20231024,101500,10336210,4560,4560,4560,4560,2
20231024,101400,10327090,4560,4560,4560,4560,0
20231024,101300,10327090,4560,4560,4560,4560,0
20231024,101200,10327090,4560,4560,4560,4560,0
20231024,101100,10327090,4560,4560,4560,4560,0
20231024,101000,10327090,4560,4560,4560,4560,0
20231024,100900,10327090,4560,4560,4560,4560,0
20231024,100800,10327090,4560,4560,4560,4560,0
20231024,100700,10327090,4560,4560,4560,4560,0
20231024,100600,10327090,4560,4560,4560,4560,0
20231024,100500,10327090,4560,4560,4560,4560,0
20231024,100400,10327090,4560,4560,4560,4560,0
20231024,100300,10327090,4560,4560,4560,4560,0
20231024,100200,10327090,4560,4560,4560,4560,1
20231024,100100,10322530,4595,4595,4595,4595,0
20231024,100000,10322530,4595,4595,4595,4595,0
20231024,095900,10322530,4595,4595,4595,4595,0
20231024,095800,10322530,4595,4595,4595,4595,47
20231024,095700,10106565,4595,4555,4595,4555,724
20231024,095600,6789785,4550,4550,4550,4550,21
20231024,095500,6694235,4555,4555,4555,4555,0
20231024,095400,6694235,4555,4555,4555,4555,0
20231024,095300,6694235,4555,4555,4555,4555,0
20231024,095200,6694235,4555,4555,4555,4555,0
20231024,095100,6694235,4555,4555,4555,4555,0
20231024,095000,6694235,4555,4555,4555,4555,0
20231024,094900,6694235,4555,4560,4560,4555,12
20231024,094800,6639570,4560,4560,4560,4560,0
20231024,094700,6639570,4560,4560,4560,4560,0
20231024,094600,6639570,4560,4560,4560,4560,0
20231024,094500,6639570,4560,4560,4560,4560,0
20231024,094400,6639570,4560,4560,4560,4560,0
20231024,094300,6639570,4560,4560,4560,4560,0
20231024,094200,6639570,4560,4560,4560,4560,0
20231024,094100,6639570,4560,4565,4595,4560,52
20231024,094000,6401590,4555,4555,4555,4555,28
20231024,093900,6274050,4590,4590,4590,4590,0
20231024,093800,6274050,4590,4590,4590,4590,0
20231024,093700,6274050,4590,4590,4590,4590,0
20231024,093600,6274050,4590,4590,4590,4590,0
20231024,093500,6274050,4590,4570,4590,4570,10
20231024,093400,6228285,4595,4595,4595,4595,0
20231024,093300,6228285,4595,4595,4595,4595,0
20231024,093200,6228285,4595,4595,4595,4595,0
20231024,093100,6228285,4595,4575,4595,4575,8
20231024,093000,6191545,4595,4565,4595,4565,2
20231024,092900,6182385,4540,4540,4540,4540,0
20231024,092800,6182385,4540,4540,4540,4540,0
20231024,092700,6182385,4540,4540,4540,4540,0
20231024,092600,6182385,4540,4540,4540,4540,0
20231024,092500,6182385,4540,4550,4550,4540,14
20231024,092400,6118745,4565,4575,4575,4565,161
20231024,092300,5383460,4575,4575,4575,4575,0
20231024,092200,5383460,4575,4575,4575,4575,0
20231024,092100,5383460,4575,4575,4575,4575,0
20231024,092000,5383460,4575,4575,4575,4575,0
20231024,091900,5383460,4575,4575,4575,4575,0
20231024,091800,5383460,4575,4575,4575,4575,0
20231024,091700,5383460,4575,4575,4575,4575,0
20231024,091600,5383460,4575,4575,4575,4575,0
20231024,091500,5383460,4575,4590,4590,4575,39
20231024,091400,5204680,4590,4595,4595,4590,25
20231024,091300,5089830,4595,4595,4595,4595,0
20231024,091200,5089830,4595,4595,4595,4595,0
20231024,091100,5089830,4595,4595,4595,4595,0
20231024,091000,5089830,4595,4595,4595,4595,0
20231024,090900,5089830,4595,4595,4595,4595,0
20231024,090800,5089830,4595,4595,4595,4595,2
20231024,090700,5080640,4595,4595,4595,4595,0
20231024,090600,5080640,4595,4595,4595,4595,21
20231024,090500,4984145,4595,4595,4595,4595,2
20231024,090400,4974955,4595,4595,4595,4595,23
20231024,090300,4869270,4595,4590,4595,4590,1010
20231024,090200,228915,4595,4595,4595,4595,0
20231024,090100,228915,4595,4595,4595,4595,0
20231024,090000,228915,4595,4455,4595,4455,50