KissMeData/021320/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185900,84239070,4390,4390,4390,4390,514
20231024,185800,84239070,4390,4390,4390,4390,0
20231024,185700,84239070,4390,4390,4390,4390,0
20231024,185600,84239070,4390,4390,4390,4390,0
20231024,185500,84239070,4390,4390,4390,4390,0
20231024,185400,84239070,4390,4390,4390,4390,0
20231024,185300,84239070,4390,4390,4390,4390,0
20231024,185200,84239070,4390,4390,4390,4390,0
20231024,185100,84239070,4390,4390,4390,4390,0
20231024,185000,84239070,4390,4390,4390,4390,0
20231024,184900,84239070,4390,4390,4390,4390,0
20231024,184800,84239070,4390,4390,4390,4390,0
20231024,184700,84239070,4390,4390,4390,4390,0
20231024,184600,84239070,4390,4390,4390,4390,0
20231024,184500,84239070,4390,4390,4390,4390,0
20231024,184400,84239070,4390,4390,4390,4390,0
20231024,184300,84239070,4390,4390,4390,4390,0
20231024,184200,84239070,4390,4390,4390,4390,0
20231024,184100,84239070,4390,4390,4390,4390,0
20231024,184000,84239070,4390,4390,4390,4390,0
20231024,183900,84239070,4390,4390,4390,4390,0
20231024,183800,84239070,4390,4390,4390,4390,0
20231024,183700,84239070,4390,4390,4390,4390,0
20231024,183600,84239070,4390,4390,4390,4390,0
20231024,183500,84239070,4390,4390,4390,4390,0
20231024,183400,84239070,4390,4390,4390,4390,0
20231024,183300,84239070,4390,4390,4390,4390,0
20231024,183200,84239070,4390,4390,4390,4390,0
20231024,183100,84239070,4390,4390,4390,4390,0
20231024,183000,84239070,4390,4390,4390,4390,0
20231024,182900,84239070,4390,4390,4390,4390,514
20231024,182800,84239070,4390,4390,4390,4390,0
20231024,182700,84239070,4390,4390,4390,4390,0
20231024,182600,84239070,4390,4390,4390,4390,0
20231024,182500,84239070,4390,4390,4390,4390,0
20231024,182400,84239070,4390,4390,4390,4390,0
20231024,182300,84239070,4390,4390,4390,4390,0
20231024,182200,84239070,4390,4390,4390,4390,0
20231024,182100,84239070,4390,4390,4390,4390,0
20231024,182000,84239070,4390,4390,4390,4390,0
20231024,181900,84239070,4390,4390,4390,4390,0
20231024,181800,84239070,4390,4390,4390,4390,0
20231024,181700,84239070,4390,4390,4390,4390,0
20231024,181600,84239070,4390,4390,4390,4390,0
20231024,181500,84239070,4390,4390,4390,4390,0
20231024,181400,84239070,4390,4390,4390,4390,0
20231024,181300,84239070,4390,4390,4390,4390,0
20231024,181200,84239070,4390,4390,4390,4390,0
20231024,181100,84239070,4390,4390,4390,4390,0
20231024,181000,84239070,4390,4390,4390,4390,0
20231024,180900,84239070,4390,4390,4390,4390,0
20231024,180800,84239070,4390,4390,4390,4390,0
20231024,180700,84239070,4390,4390,4390,4390,0
20231024,180600,84239070,4390,4390,4390,4390,0
20231024,180500,84239070,4390,4390,4390,4390,0
20231024,180400,84239070,4390,4390,4390,4390,0
20231024,180300,84239070,4390,4390,4390,4390,0
20231024,180200,84239070,4390,4390,4390,4390,0
20231024,180100,84239070,4390,4390,4390,4390,0
20231024,180000,84239070,4390,4390,4390,4390,0
20231024,175900,84239070,4390,4390,4390,4390,514
20231024,175800,84239070,4390,4390,4390,4390,0
20231024,175700,84239070,4390,4390,4390,4390,0
20231024,175600,84239070,4390,4390,4390,4390,0
20231024,175500,84239070,4390,4390,4390,4390,0
20231024,175400,84239070,4390,4390,4390,4390,0
20231024,175300,84239070,4390,4390,4390,4390,0
20231024,175200,84239070,4390,4390,4390,4390,0
20231024,175100,84239070,4390,4390,4390,4390,0
20231024,175000,84239070,4390,4390,4390,4390,0
20231024,174900,84239070,4390,4390,4390,4390,0
20231024,174800,84239070,4390,4390,4390,4390,0
20231024,174700,84239070,4390,4390,4390,4390,0
20231024,174600,84239070,4390,4390,4390,4390,0
20231024,174500,84239070,4390,4390,4390,4390,0
20231024,174400,84239070,4390,4390,4390,4390,0
20231024,174300,84239070,4390,4390,4390,4390,0
20231024,174200,84239070,4390,4390,4390,4390,0
20231024,174100,84239070,4390,4390,4390,4390,0
20231024,174000,84239070,4390,4390,4390,4390,0
20231024,173900,84239070,4390,4390,4390,4390,0
20231024,173800,84239070,4390,4390,4390,4390,0
20231024,173700,84239070,4390,4390,4390,4390,0
20231024,173600,84239070,4390,4390,4390,4390,0
20231024,173500,84239070,4390,4390,4390,4390,0
20231024,173400,84239070,4390,4390,4390,4390,0
20231024,173300,84239070,4390,4390,4390,4390,0
20231024,173200,84239070,4390,4390,4390,4390,0
20231024,173100,84239070,4390,4390,4390,4390,0
20231024,173000,84239070,4390,4390,4390,4390,0
20231024,172900,84239070,4390,4390,4390,4390,514
20231024,172800,84239070,4390,4390,4390,4390,0
20231024,172700,84239070,4390,4390,4390,4390,0
20231024,172600,84239070,4390,4390,4390,4390,0
20231024,172500,84239070,4390,4390,4390,4390,0
20231024,172400,84239070,4390,4390,4390,4390,0
20231024,172300,84239070,4390,4390,4390,4390,0
20231024,172200,84239070,4390,4390,4390,4390,0
20231024,172100,84239070,4390,4390,4390,4390,0
20231024,172000,84239070,4390,4390,4390,4390,0
20231024,171900,84239070,4390,4390,4390,4390,0
20231024,171800,84239070,4390,4390,4390,4390,0
20231024,171700,84239070,4390,4390,4390,4390,0
20231024,171600,84239070,4390,4390,4390,4390,0
20231024,171500,84239070,4390,4390,4390,4390,0
20231024,171400,84239070,4390,4390,4390,4390,0
20231024,171300,84239070,4390,4390,4390,4390,0
20231024,171200,84239070,4390,4390,4390,4390,0
20231024,171100,84239070,4390,4390,4390,4390,0
20231024,171000,84239070,4390,4390,4390,4390,0
20231024,170900,84239070,4390,4390,4390,4390,0
20231024,170800,84239070,4390,4390,4390,4390,0
20231024,170700,84239070,4390,4390,4390,4390,0
20231024,170600,84239070,4390,4390,4390,4390,0
20231024,170500,84239070,4390,4390,4390,4390,0
20231024,170400,84239070,4390,4390,4390,4390,0
20231024,170300,84239070,4390,4390,4390,4390,0
20231024,170200,84239070,4390,4390,4390,4390,0
20231024,170100,84239070,4390,4390,4390,4390,0
20231024,170000,84239070,4390,4390,4390,4390,0
20231024,165900,84239070,4390,4390,4390,4390,514
20231024,165800,84239070,4390,4390,4390,4390,0
20231024,165700,84239070,4390,4390,4390,4390,0
20231024,165600,84239070,4390,4390,4390,4390,0
20231024,165500,84239070,4390,4390,4390,4390,0
20231024,165400,84239070,4390,4390,4390,4390,0
20231024,165300,84239070,4390,4390,4390,4390,0
20231024,165200,84239070,4390,4390,4390,4390,0
20231024,165100,84239070,4390,4390,4390,4390,0
20231024,165000,84239070,4390,4390,4390,4390,0
20231024,164900,84239070,4390,4390,4390,4390,0
20231024,164800,84239070,4390,4390,4390,4390,0
20231024,164700,84239070,4390,4390,4390,4390,0
20231024,164600,84239070,4390,4390,4390,4390,0
20231024,164500,84239070,4390,4390,4390,4390,0
20231024,164400,84239070,4390,4390,4390,4390,0
20231024,164300,84239070,4390,4390,4390,4390,0
20231024,164200,84239070,4390,4390,4390,4390,0
20231024,164100,84239070,4390,4390,4390,4390,0
20231024,164000,84239070,4390,4390,4390,4390,0
20231024,163900,84239070,4390,4390,4390,4390,0
20231024,163800,84239070,4390,4390,4390,4390,0
20231024,163700,84239070,4390,4390,4390,4390,0
20231024,163600,84239070,4390,4390,4390,4390,0
20231024,163500,84239070,4390,4390,4390,4390,0
20231024,163400,84239070,4390,4390,4390,4390,0
20231024,163300,84239070,4390,4390,4390,4390,0
20231024,163200,84239070,4390,4390,4390,4390,0
20231024,163100,84239070,4390,4390,4390,4390,0
20231024,163000,84239070,4390,4390,4390,4390,0
20231024,162900,84239070,4390,4390,4390,4390,514
20231024,162800,84239070,4390,4390,4390,4390,0
20231024,162700,84239070,4390,4390,4390,4390,0
20231024,162600,84239070,4390,4390,4390,4390,0
20231024,162500,84239070,4390,4390,4390,4390,0
20231024,162400,84239070,4390,4390,4390,4390,0
20231024,162300,84239070,4390,4390,4390,4390,0
20231024,162200,84239070,4390,4390,4390,4390,0
20231024,162100,84239070,4390,4390,4390,4390,0
20231024,162000,84239070,4390,4390,4390,4390,0
20231024,161900,84239070,4390,4390,4390,4390,0
20231024,161800,84239070,4390,4390,4390,4390,0
20231024,161700,84239070,4390,4390,4390,4390,0
20231024,161600,84239070,4390,4390,4390,4390,0
20231024,161500,84239070,4390,4390,4390,4390,0
20231024,161400,84239070,4390,4390,4390,4390,0
20231024,161300,84239070,4390,4390,4390,4390,0
20231024,161200,84239070,4390,4390,4390,4390,0
20231024,161100,84239070,4390,4390,4390,4390,0
20231024,161000,84239070,4390,4390,4390,4390,0
20231024,160900,84239070,4390,4390,4390,4390,0
20231024,160800,84239070,4390,4390,4390,4390,0
20231024,160700,84239070,4390,4390,4390,4390,0
20231024,160600,84239070,4390,4390,4390,4390,0
20231024,160500,84239070,4390,4390,4390,4390,0
20231024,160400,84239070,4390,4390,4390,4390,0
20231024,160300,84239070,4390,4390,4390,4390,0
20231024,160200,84239070,4390,4390,4390,4390,0
20231024,160100,84239070,4390,4390,4390,4390,0
20231024,160000,84239070,4390,4390,4390,4390,0
20231024,155900,84239070,4390,4390,4390,4390,514
20231024,155800,84239070,4390,4390,4390,4390,0
20231024,155700,84239070,4390,4390,4390,4390,0
20231024,155600,84239070,4390,4390,4390,4390,0
20231024,155500,84239070,4390,4390,4390,4390,0
20231024,155400,84239070,4390,4390,4390,4390,0
20231024,155300,84239070,4390,4390,4390,4390,0
20231024,155200,84239070,4390,4390,4390,4390,0
20231024,155100,84239070,4390,4390,4390,4390,0
20231024,155000,84239070,4390,4390,4390,4390,0
20231024,154900,84239070,4390,4390,4390,4390,0
20231024,154800,84239070,4390,4390,4390,4390,0
20231024,154700,84239070,4390,4390,4390,4390,0
20231024,154600,84239070,4390,4390,4390,4390,0
20231024,154500,84239070,4390,4390,4390,4390,0
20231024,154400,84239070,4390,4390,4390,4390,0
20231024,154300,84239070,4390,4390,4390,4390,0
20231024,154200,84239070,4390,4390,4390,4390,0
20231024,154100,84239070,4390,4390,4390,4390,0
20231024,154000,84239070,4390,4390,4390,4390,0
20231024,153900,84239070,4390,4390,4390,4390,0
20231024,153800,84239070,4390,4390,4390,4390,0
20231024,153700,84239070,4390,4390,4390,4390,0
20231024,153600,84239070,4390,4390,4390,4390,0
20231024,153500,84239070,4390,4390,4390,4390,0
20231024,153400,84239070,4390,4390,4390,4390,0
20231024,153300,84239070,4390,4390,4390,4390,0
20231024,153200,84239070,4390,4390,4390,4390,0
20231024,153100,84239070,4390,4390,4390,4390,0
20231024,153000,84239070,4390,4390,4390,4390,514
20231024,152900,81982610,4390,4390,4390,4390,0
20231024,152800,81982610,4390,4390,4390,4390,0
20231024,152700,81982610,4390,4390,4390,4390,0
20231024,152600,81982610,4390,4390,4390,4390,0
20231024,152500,81982610,4390,4390,4390,4390,0
20231024,152400,81982610,4390,4390,4390,4390,0
20231024,152300,81982610,4390,4390,4390,4390,0
20231024,152200,81982610,4390,4390,4390,4390,0
20231024,152100,81982610,4390,4390,4390,4390,0
20231024,152000,81982610,4390,4390,4390,4390,0
20231024,151900,81982610,4390,4390,4390,4355,28
20231024,151800,81860590,4360,4360,4360,4360,7
20231024,151700,81830070,4360,4360,4360,4360,93
20231024,151600,81424590,4390,4360,4390,4360,22
20231024,151500,81328640,4360,4360,4360,4360,1
20231024,151400,81324280,4395,4395,4395,4395,0
20231024,151300,81324280,4395,4395,4395,4395,0
20231024,151200,81324280,4395,4395,4395,4395,1
20231024,151100,81319885,4360,4360,4360,4360,28
20231024,151000,81197805,4360,4390,4390,4360,5
20231024,150900,81175975,4395,4395,4395,4395,0
20231024,150800,81175975,4395,4395,4395,4395,0
20231024,150700,81175975,4395,4395,4395,4395,0
20231024,150600,81175975,4395,4395,4395,4395,0
20231024,150500,81175975,4395,4395,4395,4395,1
20231024,150400,81171580,4390,4390,4395,4390,300
20231024,150300,79854575,4390,4390,4390,4390,0
20231024,150200,79854575,4390,4390,4390,4390,0
20231024,150100,79854575,4390,4390,4390,4390,0
20231024,150000,79854575,4390,4390,4390,4390,1
20231024,145900,79850185,4360,4360,4360,4360,5
20231024,145800,79828385,4395,4395,4395,4395,0
20231024,145700,79828385,4395,4395,4395,4395,0
20231024,145600,79828385,4395,4395,4395,4395,0
20231024,145500,79828385,4395,4395,4395,4395,0
20231024,145400,79828385,4395,4395,4395,4395,0
20231024,145300,79828385,4395,4395,4395,4395,0
20231024,145200,79828385,4395,4395,4395,4395,0
20231024,145100,79828385,4395,4395,4395,4395,0
20231024,145000,79828385,4395,4395,4395,4395,0
20231024,144900,79828385,4395,4395,4395,4395,0
20231024,144800,79828385,4395,4395,4395,4395,0
20231024,144700,79828385,4395,4395,4395,4395,0
20231024,144600,79828385,4395,4395,4395,4395,0
20231024,144500,79828385,4395,4395,4395,4395,5
20231024,144400,79806410,4395,4395,4395,4395,0
20231024,144300,79806410,4395,4395,4395,4395,0
20231024,144200,79806410,4395,4395,4395,4395,0
20231024,144100,79806410,4395,4375,4395,4375,388
20231024,144000,78105685,4350,4350,4350,4350,0
20231024,143900,78105685,4350,4350,4350,4350,4
20231024,143800,78088285,4345,4370,4370,4345,455
20231024,143700,76108665,4370,4370,4370,4370,10
20231024,143600,76064965,4370,4370,4370,4370,4
20231024,143500,76047485,4370,4370,4370,4370,6
20231024,143400,76021265,4380,4380,4380,4380,0
20231024,143300,76021265,4380,4380,4380,4380,0
20231024,143200,76021265,4380,4380,4380,4380,0
20231024,143100,76021265,4380,4380,4380,4380,180
20231024,143000,75232865,4380,4380,4380,4380,0
20231024,142900,75232865,4380,4380,4380,4380,0
20231024,142800,75232865,4380,4380,4380,4380,0
20231024,142700,75232865,4380,4380,4380,4380,0
20231024,142600,75232865,4380,4380,4380,4380,100
20231024,142500,74794865,4360,4360,4360,4360,0
20231024,142400,74794865,4360,4360,4360,4360,2
20231024,142300,74786145,4355,4355,4355,4355,0
20231024,142200,74786145,4355,4355,4355,4355,0
20231024,142100,74786145,4355,4355,4355,4355,0
20231024,142000,74786145,4355,4370,4380,4355,1005
20231024,141900,70393325,4370,4370,4370,4370,1
20231024,141800,70388955,4370,4370,4370,4370,0
20231024,141700,70388955,4370,4370,4370,4370,0
20231024,141600,70388955,4370,4370,4370,4370,0
20231024,141500,70388955,4370,4370,4370,4370,0
20231024,141400,70388955,4370,4370,4370,4370,25
20231024,141300,70279705,4370,4370,4370,4370,40
20231024,141200,70104905,4370,4370,4370,4370,0
20231024,141100,70104905,4370,4370,4370,4370,0
20231024,141000,70104905,4370,4370,4370,4370,0
20231024,140900,70104905,4370,4370,4370,4370,0
20231024,140800,70104905,4370,4370,4370,4370,0
20231024,140700,70104905,4370,4370,4370,4370,0
20231024,140600,70104905,4370,4370,4370,4370,0
20231024,140500,70104905,4370,4370,4370,4370,0
20231024,140400,70104905,4370,4370,4370,4370,0
20231024,140300,70104905,4370,4370,4370,4370,0
20231024,140200,70104905,4370,4370,4370,4370,0
20231024,140100,70104905,4370,4370,4370,4370,40
20231024,140000,69930105,4350,4350,4350,4350,0
20231024,135900,69930105,4350,4350,4350,4350,0
20231024,135800,69930105,4350,4350,4350,4350,152
20231024,135700,69268905,4350,4350,4350,4350,55
20231024,135600,69029655,4350,4350,4350,4350,130
20231024,135500,68464155,4350,4350,4350,4350,0
20231024,135400,68464155,4350,4350,4350,4350,245
20231024,135300,67398405,4350,4350,4350,4350,0
20231024,135200,67398405,4350,4350,4350,4350,5
20231024,135100,67376655,4350,4350,4350,4350,0
20231024,135000,67376655,4350,4350,4350,4350,0
20231024,134900,67376655,4350,4350,4350,4350,0
20231024,134800,67376655,4350,4350,4350,4350,0
20231024,134700,67376655,4350,4350,4350,4350,0
20231024,134600,67376655,4350,4350,4350,4350,0
20231024,134500,67376655,4350,4350,4350,4350,100
20231024,134400,66941655,4350,4350,4350,4350,0
20231024,134300,66941655,4350,4335,4350,4325,108
20231024,134200,66471965,4350,4350,4350,4350,0
20231024,134100,66471965,4350,4370,4370,4350,212
20231024,134000,65549740,4360,4360,4360,4360,0
20231024,133900,65549740,4360,4360,4360,4360,0
20231024,133800,65549740,4360,4360,4360,4360,67
20231024,133700,65257620,4360,4360,4360,4360,0
20231024,133600,65257620,4360,4360,4360,4360,0
20231024,133500,65257620,4360,4360,4360,4360,125
20231024,133400,64712620,4360,4360,4360,4360,0
20231024,133300,64712620,4360,4360,4360,4360,12
20231024,133200,64660300,4360,4360,4360,4360,0
20231024,133100,64660300,4360,4360,4360,4360,0
20231024,133000,64660300,4360,4360,4360,4360,0
20231024,132900,64660300,4360,4360,4360,4360,0
20231024,132800,64660300,4360,4360,4360,4360,0
20231024,132700,64660300,4360,4360,4360,4360,0
20231024,132600,64660300,4360,4360,4360,4360,0
20231024,132500,64660300,4360,4360,4360,4360,0
20231024,132400,64660300,4360,4360,4360,4360,0
20231024,132300,64660300,4360,4360,4360,4360,0
20231024,132200,64660300,4360,4360,4360,4360,0
20231024,132100,64660300,4360,4360,4360,4360,31
20231024,132000,64525140,4325,4325,4325,4325,401
20231024,131900,62790815,4325,4320,4325,4320,8
20231024,131800,62756220,4325,4325,4325,4325,214
20231024,131700,61830670,4325,4325,4325,4325,116
20231024,131600,61328970,4325,4325,4325,4325,0
20231024,131500,61328970,4325,4325,4325,4325,0
20231024,131400,61328970,4325,4325,4325,4325,0
20231024,131300,61328970,4325,4325,4325,4325,50
20231024,131200,61112720,4325,4325,4325,4325,268
20231024,131100,59953620,4325,4325,4325,4325,115
20231024,131000,59456245,4325,4325,4325,4325,200
20231024,130900,58591245,4320,4320,4320,4320,100
20231024,130800,58159245,4325,4325,4325,4325,304
20231024,130700,56844445,4325,4325,4325,4325,140
20231024,130600,56238945,4325,4325,4325,4325,61
20231024,130500,55975120,4325,4325,4325,4320,74
20231024,130400,55655075,4325,4325,4325,4320,170
20231024,130300,54919850,4325,4325,4325,4325,99
20231024,130200,54491675,4330,4330,4330,4330,270
20231024,130100,53322575,4330,4330,4330,4330,217
20231024,130000,52382965,4350,4350,4350,4350,0
20231024,125900,52382965,4350,4350,4350,4350,0
20231024,125800,52382965,4350,4350,4350,4350,0
20231024,125700,52382965,4350,4350,4350,4350,0
20231024,125600,52382965,4350,4350,4350,4350,20
20231024,125500,52295965,4350,4350,4350,4350,0
20231024,125400,52295965,4350,4350,4350,4350,0
20231024,125300,52295965,4350,4350,4350,4350,70
20231024,125200,51991465,4350,4325,4350,4325,2
20231024,125100,51982790,4350,4350,4350,4350,0
20231024,125000,51982790,4350,4350,4350,4350,0
20231024,124900,51982790,4350,4350,4350,4350,0
20231024,124800,51982790,4350,4350,4350,4350,0
20231024,124700,51982790,4350,4350,4350,4350,0
20231024,124600,51982790,4350,4350,4350,4350,0
20231024,124500,51982790,4350,4350,4350,4350,0
20231024,124400,51982790,4350,4350,4350,4350,0
20231024,124300,51982790,4350,4350,4350,4350,2
20231024,124200,51974090,4320,4320,4320,4320,0
20231024,124100,51974090,4320,4320,4320,4320,0
20231024,124000,51974090,4320,4320,4320,4320,0
20231024,123900,51974090,4320,4320,4320,4320,0
20231024,123800,51974090,4320,4320,4320,4320,0
20231024,123700,51974090,4320,4320,4320,4320,0
20231024,123600,51974090,4320,4320,4320,4320,0
20231024,123500,51974090,4320,4320,4320,4320,0
20231024,123400,51974090,4320,4320,4320,4320,0
20231024,123300,51974090,4320,4320,4320,4320,0
20231024,123200,51974090,4320,4320,4320,4320,0
20231024,123100,51974090,4320,4320,4320,4320,0
20231024,123000,51974090,4320,4320,4320,4320,0
20231024,122900,51974090,4320,4320,4320,4320,0
20231024,122800,51974090,4320,4320,4320,4320,0
20231024,122700,51974090,4320,4320,4320,4320,0
20231024,122600,51974090,4320,4320,4320,4320,0
20231024,122500,51974090,4320,4320,4320,4320,0
20231024,122400,51974090,4320,4320,4320,4320,0
20231024,122300,51974090,4320,4320,4320,4320,3
20231024,122200,51961130,4315,4315,4315,4315,0
20231024,122100,51961130,4315,4315,4315,4315,0
20231024,122000,51961130,4315,4315,4315,4315,0
20231024,121900,51961130,4315,4315,4315,4315,0
20231024,121800,51961130,4315,4315,4315,4315,5
20231024,121700,51939555,4310,4320,4320,4310,389
20231024,121600,50260985,4350,4350,4350,4350,0
20231024,121500,50260985,4350,4350,4350,4350,0
20231024,121400,50260985,4350,4350,4350,4350,0
20231024,121300,50260985,4350,4350,4350,4350,0
20231024,121200,50260985,4350,4315,4350,4315,3
20231024,121100,50248005,4310,4310,4310,4310,0
20231024,121000,50248005,4310,4310,4310,4310,0
20231024,120900,50248005,4310,4330,4330,4310,406
20231024,120800,48492560,4335,4335,4335,4335,30
20231024,120700,48362510,4350,4350,4350,4350,0
20231024,120600,48362510,4350,4350,4350,4350,0
20231024,120500,48362510,4350,4350,4350,4350,2
20231024,120400,48353810,4350,4335,4350,4330,2501
20231024,120300,37522230,4335,4340,4340,4335,80
20231024,120200,37175350,4350,4350,4350,4350,0
20231024,120100,37175350,4350,4350,4350,4350,0
20231024,120000,37175350,4350,4350,4350,4350,1
20231024,115900,37171000,4350,4350,4350,4350,1
20231024,115800,37166650,4350,4350,4350,4350,0
20231024,115700,37166650,4350,4350,4350,4350,0
20231024,115600,37166650,4350,4350,4350,4350,0
20231024,115500,37166650,4350,4350,4350,4350,0
20231024,115400,37166650,4350,4350,4350,4350,0
20231024,115300,37166650,4350,4350,4350,4350,600
20231024,115200,34556650,4350,4350,4350,4350,207
20231024,115100,33656200,4340,4340,4340,4340,0
20231024,115000,33656200,4340,4340,4340,4340,0
20231024,114900,33656200,4340,4340,4340,4340,0
20231024,114800,33656200,4340,4345,4345,4340,40
20231024,114700,33482480,4350,4350,4350,4350,0
20231024,114600,33482480,4350,4350,4350,4350,0
20231024,114500,33482480,4350,4350,4350,4350,0
20231024,114400,33482480,4350,4350,4350,4350,0
20231024,114300,33482480,4350,4350,4350,4350,0
20231024,114200,33482480,4350,4350,4350,4350,0
20231024,114100,33482480,4350,4350,4350,4350,0
20231024,114000,33482480,4350,4350,4350,4350,0
20231024,113900,33482480,4350,4350,4350,4350,0
20231024,113800,33482480,4350,4350,4350,4350,30
20231024,113700,33351980,4350,4350,4350,4350,0
20231024,113600,33351980,4350,4350,4350,4350,5
20231024,113500,33330230,4350,4350,4350,4350,7
20231024,113400,33299780,4350,4350,4350,4350,0
20231024,113300,33299780,4350,4350,4350,4350,8
20231024,113200,33264980,4345,4345,4345,4345,5
20231024,113100,33243255,4350,4350,4350,4350,0
20231024,113000,33243255,4350,4350,4350,4350,0
20231024,112900,33243255,4350,4350,4350,4350,30
20231024,112800,33112755,4350,4350,4350,4350,0
20231024,112700,33112755,4350,4350,4350,4350,0
20231024,112600,33112755,4350,4350,4350,4350,0
20231024,112500,33112755,4350,4350,4350,4350,55
20231024,112400,32873505,4350,4350,4350,4350,120
20231024,112300,32351505,4350,4350,4350,4350,203
20231024,112200,31468455,4350,4350,4350,4350,575
20231024,112100,28967205,4350,4350,4350,4350,400
20231024,112000,27227205,4350,4350,4350,4350,150
20231024,111900,26574705,4350,4350,4350,4350,0
20231024,111800,26574705,4350,4350,4350,4350,0
20231024,111700,26574705,4350,4350,4350,4350,0
20231024,111600,26574705,4350,4350,4350,4350,50
20231024,111500,26357205,4335,4335,4335,4335,0
20231024,111400,26357205,4335,4335,4335,4335,0
20231024,111300,26357205,4335,4335,4335,4335,0
20231024,111200,26357205,4335,4335,4335,4335,0
20231024,111100,26357205,4335,4335,4335,4335,0
20231024,111000,26357205,4335,4335,4335,4335,0
20231024,110900,26357205,4335,4340,4340,4335,400
20231024,110800,24621605,4350,4350,4350,4350,1000
20231024,110700,20271605,4340,4340,4340,4340,0
20231024,110600,20271605,4340,4340,4340,4340,0
20231024,110500,20271605,4340,4340,4340,4340,0
20231024,110400,20271605,4340,4340,4340,4340,5
20231024,110300,20249905,4350,4350,4350,4350,200
20231024,110200,19379905,4350,4350,4350,4350,0
20231024,110100,19379905,4350,4350,4350,4350,0
20231024,110000,19379905,4350,4350,4350,4350,0
20231024,105900,19379905,4350,4350,4350,4350,0
20231024,105800,19379905,4350,4350,4350,4350,5
20231024,105700,19358155,4350,4350,4350,4350,0
20231024,105600,19358155,4350,4350,4350,4350,0
20231024,105500,19358155,4350,4350,4350,4350,15
20231024,105400,19292905,4350,4350,4350,4350,0
20231024,105300,19292905,4350,4350,4350,4350,0
20231024,105200,19292905,4350,4350,4350,4350,0
20231024,105100,19292905,4350,4350,4350,4350,100
20231024,105000,18857905,4335,4335,4335,4335,53
20231024,104900,18628150,4330,4330,4330,4330,0
20231024,104800,18628150,4330,4330,4330,4330,0
20231024,104700,18628150,4330,4330,4330,4330,0
20231024,104600,18628150,4330,4330,4330,4330,0
20231024,104500,18628150,4330,4330,4330,4330,0
20231024,104400,18628150,4330,4330,4330,4330,0
20231024,104300,18628150,4330,4330,4330,4330,0
20231024,104200,18628150,4330,4330,4330,4330,0
20231024,104100,18628150,4330,4330,4330,4330,0
20231024,104000,18628150,4330,4330,4330,4330,0
20231024,103900,18628150,4330,4330,4330,4330,0
20231024,103800,18628150,4330,4330,4330,4330,0
20231024,103700,18628150,4330,4335,4335,4330,4
20231024,103600,18610820,4340,4340,4340,4340,0
20231024,103500,18610820,4340,4340,4340,4340,0
20231024,103400,18610820,4340,4340,4340,4340,1
20231024,103300,18606480,4340,4350,4350,4340,16
20231024,103200,18536930,4350,4350,4350,4350,0
20231024,103100,18536930,4350,4350,4350,4350,0
20231024,103000,18536930,4350,4350,4350,4350,0
20231024,102900,18536930,4350,4350,4350,4350,0
20231024,102800,18536930,4350,4350,4350,4350,3
20231024,102700,18523880,4350,4350,4350,4350,18
20231024,102600,18445580,4380,4380,4380,4380,0
20231024,102500,18445580,4380,4350,4380,4350,2
20231024,102400,18436850,4380,4380,4380,4380,0
20231024,102300,18436850,4380,4380,4380,4380,0
20231024,102200,18436850,4380,4350,4380,4350,15
20231024,102100,18371540,4350,4350,4350,4350,21
20231024,102000,18280190,4380,4380,4380,4380,0
20231024,101900,18280190,4380,4380,4380,4380,0
20231024,101800,18280190,4380,4380,4380,4380,0
20231024,101700,18280190,4380,4380,4380,4380,0
20231024,101600,18280190,4380,4380,4380,4380,30
20231024,101500,18148790,4380,4380,4380,4380,0
20231024,101400,18148790,4380,4340,4380,4340,3
20231024,101300,18135730,4380,4380,4380,4380,0
20231024,101200,18135730,4380,4375,4380,4325,501
20231024,101100,15956410,4375,4375,4375,4375,0
20231024,101000,15956410,4375,4375,4375,4375,189
20231024,100900,15129535,4370,4375,4375,4370,300
20231024,100800,13817945,4375,4375,4375,4375,7
20231024,100700,13787320,4375,4375,4375,4375,0
20231024,100600,13787320,4375,4375,4375,4375,0
20231024,100500,13787320,4375,4375,4375,4375,0
20231024,100400,13787320,4375,4380,4380,4375,10
20231024,100300,13743545,4380,4380,4380,4380,0
20231024,100200,13743545,4380,4385,4385,4380,164
20231024,100100,13025220,4385,4385,4385,4385,1
20231024,100000,13020835,4395,4395,4395,4395,0
20231024,095900,13020835,4395,4395,4395,4395,0
20231024,095800,13020835,4395,4395,4395,4395,0
20231024,095700,13020835,4395,4395,4395,4395,4
20231024,095600,13003255,4395,4395,4395,4395,0
20231024,095500,13003255,4395,4395,4395,4395,0
20231024,095400,13003255,4395,4390,4395,4380,854
20231024,095300,9261265,4395,4395,4395,4395,0
20231024,095200,9261265,4395,4395,4395,4395,0
20231024,095100,9261265,4395,4395,4395,4395,0
20231024,095000,9261265,4395,4395,4395,4395,0
20231024,094900,9261265,4395,4395,4395,4395,0
20231024,094800,9261265,4395,4395,4395,4395,0
20231024,094700,9261265,4395,4395,4395,4395,0
20231024,094600,9261265,4395,4395,4395,4395,0
20231024,094500,9261265,4395,4400,4400,4395,60
20231024,094400,8997535,4435,4435,4435,4435,0
20231024,094300,8997535,4435,4415,4435,4415,760
20231024,094200,5632860,4430,4430,4430,4430,2
20231024,094100,5624000,4430,4430,4430,4430,0
20231024,094000,5624000,4430,4430,4430,4430,0
20231024,093900,5624000,4430,4430,4430,4430,0
20231024,093800,5624000,4430,4425,4430,4425,10
20231024,093700,5579735,4425,4425,4425,4425,0
20231024,093600,5579735,4425,4425,4425,4425,0
20231024,093500,5579735,4425,4425,4425,4425,0
20231024,093400,5579735,4425,4425,4425,4425,0
20231024,093300,5579735,4425,4425,4425,4425,3
20231024,093200,5566460,4420,4420,4420,4420,1
20231024,093100,5562040,4420,4415,4420,4415,17
20231024,093000,5486935,4420,4420,4420,4420,0
20231024,092900,5486935,4420,4420,4420,4420,0
20231024,092800,5486935,4420,4420,4420,4420,4
20231024,092700,5469255,4420,4420,4420,4420,0
20231024,092600,5469255,4420,4420,4420,4420,1
20231024,092500,5464835,4420,4420,4420,4420,0
20231024,092400,5464835,4420,4420,4420,4420,0
20231024,092300,5464835,4420,4420,4420,4420,0
20231024,092200,5464835,4420,4420,4420,4420,0
20231024,092100,5464835,4420,4420,4420,4420,17
20231024,092000,5389695,4415,4415,4415,4415,0
20231024,091900,5389695,4415,4415,4415,4415,0
20231024,091800,5389695,4415,4420,4420,4415,89
20231024,091700,4996755,4420,4420,4420,4420,0
20231024,091600,4996755,4420,4420,4420,4420,0
20231024,091500,4996755,4420,4420,4420,4420,0
20231024,091400,4996755,4420,4420,4420,4420,2
20231024,091300,4987915,4420,4420,4420,4420,0
20231024,091200,4987915,4420,4420,4420,4420,0
20231024,091100,4987915,4420,4420,4420,4420,0
20231024,091000,4987915,4420,4420,4420,4420,0
20231024,090900,4987915,4420,4420,4420,4420,1
20231024,090800,4983495,4375,4385,4385,4375,200
20231024,090700,4107940,4390,4390,4390,4390,18
20231024,090600,4028920,4390,4390,4390,4390,15
20231024,090500,3963070,4425,4425,4425,4425,8
20231024,090400,3927670,4425,4390,4425,4390,104
20231024,090300,3470970,4390,4390,4390,4390,0
20231024,090200,3470970,4390,4405,4405,4390,509
20231024,090100,1232000,4400,4400,4400,4400,0
20231024,090000,1232000,4400,4400,4400,4400,280