KissMeData/053280/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192100,76960810,4455,4455,4455,4455,233
20231024,192000,76960810,4455,4455,4455,4455,0
20231024,191900,76960810,4455,4455,4455,4455,0
20231024,191800,76960810,4455,4455,4455,4455,0
20231024,191700,76960810,4455,4455,4455,4455,0
20231024,191600,76960810,4455,4455,4455,4455,0
20231024,191500,76960810,4455,4455,4455,4455,0
20231024,191400,76960810,4455,4455,4455,4455,0
20231024,191300,76960810,4455,4455,4455,4455,0
20231024,191200,76960810,4455,4455,4455,4455,0
20231024,191100,76960810,4455,4455,4455,4455,0
20231024,191000,76960810,4455,4455,4455,4455,0
20231024,190900,76960810,4455,4455,4455,4455,0
20231024,190800,76960810,4455,4455,4455,4455,0
20231024,190700,76960810,4455,4455,4455,4455,0
20231024,190600,76960810,4455,4455,4455,4455,0
20231024,190500,76960810,4455,4455,4455,4455,0
20231024,190400,76960810,4455,4455,4455,4455,0
20231024,190300,76960810,4455,4455,4455,4455,0
20231024,190200,76960810,4455,4455,4455,4455,0
20231024,190100,76960810,4455,4455,4455,4455,0
20231024,190000,76960810,4455,4455,4455,4455,0
20231024,185900,76960810,4455,4455,4455,4455,0
20231024,185800,76960810,4455,4455,4455,4455,0
20231024,185700,76960810,4455,4455,4455,4455,0
20231024,185600,76960810,4455,4455,4455,4455,0
20231024,185500,76960810,4455,4455,4455,4455,0
20231024,185400,76960810,4455,4455,4455,4455,0
20231024,185300,76960810,4455,4455,4455,4455,0
20231024,185200,76960810,4455,4455,4455,4455,0
20231024,185100,76960810,4455,4455,4455,4455,233
20231024,185000,76960810,4455,4455,4455,4455,0
20231024,184900,76960810,4455,4455,4455,4455,0
20231024,184800,76960810,4455,4455,4455,4455,0
20231024,184700,76960810,4455,4455,4455,4455,0
20231024,184600,76960810,4455,4455,4455,4455,0
20231024,184500,76960810,4455,4455,4455,4455,0
20231024,184400,76960810,4455,4455,4455,4455,0
20231024,184300,76960810,4455,4455,4455,4455,0
20231024,184200,76960810,4455,4455,4455,4455,0
20231024,184100,76960810,4455,4455,4455,4455,0
20231024,184000,76960810,4455,4455,4455,4455,0
20231024,183900,76960810,4455,4455,4455,4455,0
20231024,183800,76960810,4455,4455,4455,4455,0
20231024,183700,76960810,4455,4455,4455,4455,0
20231024,183600,76960810,4455,4455,4455,4455,0
20231024,183500,76960810,4455,4455,4455,4455,0
20231024,183400,76960810,4455,4455,4455,4455,0
20231024,183300,76960810,4455,4455,4455,4455,0
20231024,183200,76960810,4455,4455,4455,4455,0
20231024,183100,76960810,4455,4455,4455,4455,0
20231024,183000,76960810,4455,4455,4455,4455,0
20231024,182900,76960810,4455,4455,4455,4455,0
20231024,182800,76960810,4455,4455,4455,4455,0
20231024,182700,76960810,4455,4455,4455,4455,0
20231024,182600,76960810,4455,4455,4455,4455,0
20231024,182500,76960810,4455,4455,4455,4455,0
20231024,182400,76960810,4455,4455,4455,4455,0
20231024,182300,76960810,4455,4455,4455,4455,0
20231024,182200,76960810,4455,4455,4455,4455,0
20231024,182100,76960810,4455,4455,4455,4455,233
20231024,182000,76960810,4455,4455,4455,4455,0
20231024,181900,76960810,4455,4455,4455,4455,0
20231024,181800,76960810,4455,4455,4455,4455,0
20231024,181700,76960810,4455,4455,4455,4455,0
20231024,181600,76960810,4455,4455,4455,4455,0
20231024,181500,76960810,4455,4455,4455,4455,0
20231024,181400,76960810,4455,4455,4455,4455,0
20231024,181300,76960810,4455,4455,4455,4455,0
20231024,181200,76960810,4455,4455,4455,4455,0
20231024,181100,76960810,4455,4455,4455,4455,0
20231024,181000,76960810,4455,4455,4455,4455,0
20231024,180900,76960810,4455,4455,4455,4455,0
20231024,180800,76960810,4455,4455,4455,4455,0
20231024,180700,76960810,4455,4455,4455,4455,0
20231024,180600,76960810,4455,4455,4455,4455,0
20231024,180500,76960810,4455,4455,4455,4455,0
20231024,180400,76960810,4455,4455,4455,4455,0
20231024,180300,76960810,4455,4455,4455,4455,0
20231024,180200,76960810,4455,4455,4455,4455,0
20231024,180100,76960810,4455,4455,4455,4455,0
20231024,180000,76960810,4455,4455,4455,4455,0
20231024,175900,76960810,4455,4455,4455,4455,0
20231024,175800,76960810,4455,4455,4455,4455,0
20231024,175700,76960810,4455,4455,4455,4455,0
20231024,175600,76960810,4455,4455,4455,4455,0
20231024,175500,76960810,4455,4455,4455,4455,0
20231024,175400,76960810,4455,4455,4455,4455,0
20231024,175300,76960810,4455,4455,4455,4455,0
20231024,175200,76960810,4455,4455,4455,4455,0
20231024,175100,76960810,4455,4455,4455,4455,233
20231024,175000,76960810,4455,4455,4455,4455,0
20231024,174900,76960810,4455,4455,4455,4455,0
20231024,174800,76960810,4455,4455,4455,4455,0
20231024,174700,76960810,4455,4455,4455,4455,0
20231024,174600,76960810,4455,4455,4455,4455,0
20231024,174500,76960810,4455,4455,4455,4455,0
20231024,174400,76960810,4455,4455,4455,4455,0
20231024,174300,76960810,4455,4455,4455,4455,0
20231024,174200,76960810,4455,4455,4455,4455,0
20231024,174100,76960810,4455,4455,4455,4455,0
20231024,174000,76960810,4455,4455,4455,4455,0
20231024,173900,76960810,4455,4455,4455,4455,0
20231024,173800,76960810,4455,4455,4455,4455,0
20231024,173700,76960810,4455,4455,4455,4455,0
20231024,173600,76960810,4455,4455,4455,4455,0
20231024,173500,76960810,4455,4455,4455,4455,0
20231024,173400,76960810,4455,4455,4455,4455,0
20231024,173300,76960810,4455,4455,4455,4455,0
20231024,173200,76960810,4455,4455,4455,4455,0
20231024,173100,76960810,4455,4455,4455,4455,0
20231024,173000,76960810,4455,4455,4455,4455,0
20231024,172900,76960810,4455,4455,4455,4455,0
20231024,172800,76960810,4455,4455,4455,4455,0
20231024,172700,76960810,4455,4455,4455,4455,0
20231024,172600,76960810,4455,4455,4455,4455,0
20231024,172500,76960810,4455,4455,4455,4455,0
20231024,172400,76960810,4455,4455,4455,4455,0
20231024,172300,76960810,4455,4455,4455,4455,0
20231024,172200,76960810,4455,4455,4455,4455,0
20231024,172100,76960810,4455,4455,4455,4455,233
20231024,172000,76960810,4455,4455,4455,4455,0
20231024,171900,76960810,4455,4455,4455,4455,0
20231024,171800,76960810,4455,4455,4455,4455,0
20231024,171700,76960810,4455,4455,4455,4455,0
20231024,171600,76960810,4455,4455,4455,4455,0
20231024,171500,76960810,4455,4455,4455,4455,0
20231024,171400,76960810,4455,4455,4455,4455,0
20231024,171300,76960810,4455,4455,4455,4455,0
20231024,171200,76960810,4455,4455,4455,4455,0
20231024,171100,76960810,4455,4455,4455,4455,0
20231024,171000,76960810,4455,4455,4455,4455,0
20231024,170900,76960810,4455,4455,4455,4455,0
20231024,170800,76960810,4455,4455,4455,4455,0
20231024,170700,76960810,4455,4455,4455,4455,0
20231024,170600,76960810,4455,4455,4455,4455,0
20231024,170500,76960810,4455,4455,4455,4455,0
20231024,170400,76960810,4455,4455,4455,4455,0
20231024,170300,76960810,4455,4455,4455,4455,0
20231024,170200,76960810,4455,4455,4455,4455,0
20231024,170100,76960810,4455,4455,4455,4455,0
20231024,170000,76960810,4455,4455,4455,4455,0
20231024,165900,76960810,4455,4455,4455,4455,0
20231024,165800,76960810,4455,4455,4455,4455,0
20231024,165700,76960810,4455,4455,4455,4455,0
20231024,165600,76960810,4455,4455,4455,4455,0
20231024,165500,76960810,4455,4455,4455,4455,0
20231024,165400,76960810,4455,4455,4455,4455,0
20231024,165300,76960810,4455,4455,4455,4455,0
20231024,165200,76960810,4455,4455,4455,4455,0
20231024,165100,76960810,4455,4455,4455,4455,233
20231024,165000,76960810,4455,4455,4455,4455,0
20231024,164900,76960810,4455,4455,4455,4455,0
20231024,164800,76960810,4455,4455,4455,4455,0
20231024,164700,76960810,4455,4455,4455,4455,0
20231024,164600,76960810,4455,4455,4455,4455,0
20231024,164500,76960810,4455,4455,4455,4455,0
20231024,164400,76960810,4455,4455,4455,4455,0
20231024,164300,76960810,4455,4455,4455,4455,0
20231024,164200,76960810,4455,4455,4455,4455,0
20231024,164100,76960810,4455,4455,4455,4455,0
20231024,164000,76960810,4455,4455,4455,4455,0
20231024,163900,76960810,4455,4455,4455,4455,0
20231024,163800,76960810,4455,4455,4455,4455,0
20231024,163700,76960810,4455,4455,4455,4455,0
20231024,163600,76960810,4455,4455,4455,4455,0
20231024,163500,76960810,4455,4455,4455,4455,0
20231024,163400,76960810,4455,4455,4455,4455,0
20231024,163300,76960810,4455,4455,4455,4455,0
20231024,163200,76960810,4455,4455,4455,4455,0
20231024,163100,76960810,4455,4455,4455,4455,0
20231024,163000,76960810,4455,4455,4455,4455,0
20231024,162900,76960810,4455,4455,4455,4455,0
20231024,162800,76960810,4455,4455,4455,4455,0
20231024,162700,76960810,4455,4455,4455,4455,0
20231024,162600,76960810,4455,4455,4455,4455,0
20231024,162500,76960810,4455,4455,4455,4455,0
20231024,162400,76960810,4455,4455,4455,4455,0
20231024,162300,76960810,4455,4455,4455,4455,0
20231024,162200,76960810,4455,4455,4455,4455,0
20231024,162100,76960810,4455,4455,4455,4455,233
20231024,162000,76960810,4455,4455,4455,4455,0
20231024,161900,76960810,4455,4455,4455,4455,0
20231024,161800,76960810,4455,4455,4455,4455,0
20231024,161700,76960810,4455,4455,4455,4455,0
20231024,161600,76960810,4455,4455,4455,4455,0
20231024,161500,76960810,4455,4455,4455,4455,0
20231024,161400,76960810,4455,4455,4455,4455,0
20231024,161300,76960810,4455,4455,4455,4455,0
20231024,161200,76960810,4455,4455,4455,4455,0
20231024,161100,76960810,4455,4455,4455,4455,0
20231024,161000,76960810,4455,4455,4455,4455,0
20231024,160900,76960810,4455,4455,4455,4455,0
20231024,160800,76960810,4455,4455,4455,4455,0
20231024,160700,76960810,4455,4455,4455,4455,0
20231024,160600,76960810,4455,4455,4455,4455,0
20231024,160500,76960810,4455,4455,4455,4455,0
20231024,160400,76960810,4455,4455,4455,4455,0
20231024,160300,76960810,4455,4455,4455,4455,0
20231024,160200,76960810,4455,4455,4455,4455,0
20231024,160100,76960810,4455,4455,4455,4455,0
20231024,160000,76960810,4455,4455,4455,4455,0
20231024,155900,76960810,4455,4455,4455,4455,0
20231024,155800,76960810,4455,4455,4455,4455,0
20231024,155700,76960810,4455,4455,4455,4455,0
20231024,155600,76960810,4455,4455,4455,4455,0
20231024,155500,76960810,4455,4455,4455,4455,0
20231024,155400,76960810,4455,4455,4455,4455,0
20231024,155300,76960810,4455,4455,4455,4455,0
20231024,155200,76960810,4455,4455,4455,4455,0
20231024,155100,76960810,4455,4455,4455,4455,233
20231024,155000,76960810,4455,4455,4455,4455,0
20231024,154900,76960810,4455,4455,4455,4455,0
20231024,154800,76960810,4455,4455,4455,4455,0
20231024,154700,76960810,4455,4455,4455,4455,0
20231024,154600,76960810,4455,4455,4455,4455,0
20231024,154500,76960810,4455,4455,4455,4455,0
20231024,154400,76960810,4455,4455,4455,4455,0
20231024,154300,76960810,4455,4455,4455,4455,0
20231024,154200,76960810,4455,4455,4455,4455,0
20231024,154100,76960810,4455,4455,4455,4455,0
20231024,154000,76960810,4455,4455,4455,4455,0
20231024,153900,76960810,4455,4455,4455,4455,0
20231024,153800,76960810,4455,4455,4455,4455,0
20231024,153700,76960810,4455,4455,4455,4455,0
20231024,153600,76960810,4455,4455,4455,4455,0
20231024,153500,76960810,4455,4455,4455,4455,0
20231024,153400,76960810,4455,4455,4455,4455,0
20231024,153300,76960810,4455,4455,4455,4455,0
20231024,153200,76960810,4455,4455,4455,4455,0
20231024,153100,76960810,4455,4455,4455,4455,0
20231024,153000,76960810,4455,4455,4455,4455,233
20231024,152900,75922795,4435,4435,4435,4435,0
20231024,152800,75922795,4435,4435,4435,4435,0
20231024,152700,75922795,4435,4435,4435,4435,0
20231024,152600,75922795,4435,4435,4435,4435,0
20231024,152500,75922795,4435,4435,4435,4435,0
20231024,152400,75922795,4435,4435,4435,4435,0
20231024,152300,75922795,4435,4435,4435,4435,0
20231024,152200,75922795,4435,4435,4435,4435,0
20231024,152100,75922795,4435,4435,4435,4435,0
20231024,152000,75922795,4435,4435,4435,4435,0
20231024,151900,75922795,4435,4445,4445,4435,31
20231024,151800,75785290,4445,4450,4450,4445,35
20231024,151700,75629545,4450,4450,4450,4450,0
20231024,151600,75629545,4450,4450,4450,4450,0
20231024,151500,75629545,4450,4450,4450,4450,1
20231024,151400,75625095,4450,4450,4450,4450,0
20231024,151300,75625095,4450,4450,4450,4450,1
20231024,151200,75620645,4435,4435,4435,4435,0
20231024,151100,75620645,4435,4435,4435,4435,37
20231024,151000,75456550,4445,4445,4445,4445,0
20231024,150900,75456550,4445,4445,4445,4445,0
20231024,150800,75456550,4445,4445,4445,4445,0
20231024,150700,75456550,4445,4445,4445,4445,0
20231024,150600,75456550,4445,4445,4445,4445,0
20231024,150500,75456550,4445,4440,4445,4440,363
20231024,150400,73843780,4440,4440,4440,4440,0
20231024,150300,73843780,4440,4440,4440,4440,2
20231024,150200,73834900,4445,4445,4445,4445,81
20231024,150100,73474855,4445,4445,4445,4445,46
20231024,150000,73270385,4440,4440,4440,4440,0
20231024,145900,73270385,4440,4440,4440,4440,1
20231024,145800,73265945,4440,4440,4440,4440,0
20231024,145700,73265945,4440,4440,4440,4440,13
20231024,145600,73208225,4445,4445,4445,4445,14
20231024,145500,73145995,4450,4450,4450,4450,0
20231024,145400,73145995,4450,4450,4450,4450,0
20231024,145300,73145995,4450,4450,4450,4450,0
20231024,145200,73145995,4450,4450,4450,4450,2
20231024,145100,73137095,4450,4450,4450,4450,10
20231024,145000,73092595,4455,4455,4455,4455,0
20231024,144900,73092595,4455,4455,4455,4455,0
20231024,144800,73092595,4455,4455,4455,4455,0
20231024,144700,73092595,4455,4455,4455,4455,0
20231024,144600,73092595,4455,4455,4455,4455,0
20231024,144500,73092595,4455,4455,4455,4455,0
20231024,144400,73092595,4455,4455,4455,4455,0
20231024,144300,73092595,4455,4455,4455,4455,0
20231024,144200,73092595,4455,4455,4455,4455,0
20231024,144100,73092595,4455,4455,4455,4455,0
20231024,144000,73092595,4455,4455,4455,4455,0
20231024,143900,73092595,4455,4455,4455,4455,0
20231024,143800,73092595,4455,4455,4455,4455,0
20231024,143700,73092595,4455,4455,4455,4455,0
20231024,143600,73092595,4455,4455,4455,4455,0
20231024,143500,73092595,4455,4455,4455,4455,0
20231024,143400,73092595,4455,4455,4455,4455,1
20231024,143300,73088140,4450,4450,4450,4450,101
20231024,143200,72638690,4445,4445,4445,4445,0
20231024,143100,72638690,4445,4445,4445,4445,0
20231024,143000,72638690,4445,4445,4445,4445,1
20231024,142900,72634245,4445,4445,4445,4445,0
20231024,142800,72634245,4445,4445,4445,4445,0
20231024,142700,72634245,4445,4445,4445,4445,0
20231024,142600,72634245,4445,4445,4445,4445,0
20231024,142500,72634245,4445,4445,4445,4445,61
20231024,142400,72363100,4445,4445,4445,4445,0
20231024,142300,72363100,4445,4445,4445,4445,0
20231024,142200,72363100,4445,4445,4445,4445,0
20231024,142100,72363100,4445,4445,4445,4445,1
20231024,142000,72358655,4440,4440,4440,4440,0
20231024,141900,72358655,4440,4440,4440,4440,0
20231024,141800,72358655,4440,4440,4440,4440,0
20231024,141700,72358655,4440,4445,4445,4440,15
20231024,141600,72292030,4445,4445,4445,4445,0
20231024,141500,72292030,4445,4445,4445,4445,146
20231024,141400,71643060,4445,4445,4445,4445,2
20231024,141300,71634170,4445,4435,4445,4435,1383
20231024,141200,65493630,4435,4435,4435,4435,0
20231024,141100,65493630,4435,4435,4435,4435,500
20231024,141000,63276130,4435,4435,4435,4435,0
20231024,140900,63276130,4435,4435,4435,4435,101
20231024,140800,62828195,4435,4435,4435,4435,0
20231024,140700,62828195,4435,4435,4435,4435,0
20231024,140600,62828195,4435,4435,4435,4435,0
20231024,140500,62828195,4435,4430,4435,4430,56
20231024,140400,62579840,4430,4430,4430,4430,351
20231024,140300,61024910,4420,4420,4420,4420,0
20231024,140200,61024910,4420,4425,4425,4420,438
20231024,140100,59086765,4420,4420,4420,4420,0
20231024,140000,59086765,4420,4415,4420,4415,66
20231024,135900,58795245,4410,4410,4410,4410,0
20231024,135800,58795245,4410,4410,4410,4410,0
20231024,135700,58795245,4410,4410,4410,4410,0
20231024,135600,58795245,4410,4410,4410,4410,0
20231024,135500,58795245,4410,4410,4410,4405,50
20231024,135400,58574850,4405,4410,4410,4405,4
20231024,135300,58557220,4410,4410,4410,4410,1
20231024,135200,58552810,4410,4410,4410,4410,1
20231024,135100,58548400,4410,4410,4410,4410,0
20231024,135000,58548400,4410,4410,4410,4410,0
20231024,134900,58548400,4410,4410,4410,4410,0
20231024,134800,58548400,4410,4410,4410,4410,1
20231024,134700,58543990,4410,4410,4410,4410,0
20231024,134600,58543990,4410,4410,4410,4410,0
20231024,134500,58543990,4410,4410,4410,4410,0
20231024,134400,58543990,4410,4410,4410,4410,0
20231024,134300,58543990,4410,4410,4410,4410,0
20231024,134200,58543990,4410,4410,4410,4410,0
20231024,134100,58543990,4410,4410,4410,4410,0
20231024,134000,58543990,4410,4410,4410,4410,1
20231024,133900,58539580,4410,4410,4410,4410,0
20231024,133800,58539580,4410,4410,4410,4410,0
20231024,133700,58539580,4410,4410,4410,4410,2
20231024,133600,58530760,4410,4410,4410,4410,0
20231024,133500,58530760,4410,4410,4410,4410,0
20231024,133400,58530760,4410,4410,4410,4410,0
20231024,133300,58530760,4410,4410,4410,4410,0
20231024,133200,58530760,4410,4410,4410,4410,0
20231024,133100,58530760,4410,4410,4410,4410,0
20231024,133000,58530760,4410,4410,4410,4410,1
20231024,132900,58526350,4405,4405,4405,4405,0
20231024,132800,58526350,4405,4405,4405,4405,0
20231024,132700,58526350,4405,4405,4405,4405,0
20231024,132600,58526350,4405,4405,4405,4405,0
20231024,132500,58526350,4405,4405,4405,4405,0
20231024,132400,58526350,4405,4405,4405,4405,0
20231024,132300,58526350,4405,4405,4405,4405,0
20231024,132200,58526350,4405,4405,4405,4405,0
20231024,132100,58526350,4405,4405,4405,4405,0
20231024,132000,58526350,4405,4405,4405,4405,0
20231024,131900,58526350,4405,4405,4405,4405,1
20231024,131800,58521945,4405,4390,4405,4390,860
20231024,131700,54746060,4395,4395,4395,4395,0
20231024,131600,54746060,4395,4395,4395,4395,0
20231024,131500,54746060,4395,4395,4395,4395,0
20231024,131400,54746060,4395,4395,4395,4395,0
20231024,131300,54746060,4395,4395,4395,4395,0
20231024,131200,54746060,4395,4395,4395,4395,0
20231024,131100,54746060,4395,4395,4395,4395,5
20231024,131000,54724085,4395,4395,4395,4395,0
20231024,130900,54724085,4395,4395,4395,4395,0
20231024,130800,54724085,4395,4385,4395,4385,2
20231024,130700,54715305,4385,4390,4390,4385,343
20231024,130600,53211240,4395,4395,4395,4395,1
20231024,130500,53206845,4385,4385,4385,4385,0
20231024,130400,53206845,4385,4385,4385,4385,0
20231024,130300,53206845,4385,4385,4385,4385,0
20231024,130200,53206845,4385,4385,4385,4385,0
20231024,130100,53206845,4385,4385,4385,4385,0
20231024,130000,53206845,4385,4385,4385,4385,0
20231024,125900,53206845,4385,4385,4385,4385,0
20231024,125800,53206845,4385,4385,4385,4385,0
20231024,125700,53206845,4385,4380,4385,4380,40
20231024,125600,53031500,4380,4380,4380,4380,0
20231024,125500,53031500,4380,4380,4380,4380,0
20231024,125400,53031500,4380,4380,4380,4380,0
20231024,125300,53031500,4380,4380,4380,4380,0
20231024,125200,53031500,4380,4380,4380,4380,1
20231024,125100,53027120,4370,4370,4370,4370,0
20231024,125000,53027120,4370,4370,4370,4370,0
20231024,124900,53027120,4370,4370,4370,4370,0
20231024,124800,53027120,4370,4370,4370,4370,0
20231024,124700,53027120,4370,4370,4370,4370,0
20231024,124600,53027120,4370,4370,4370,4370,0
20231024,124500,53027120,4370,4370,4370,4370,7
20231024,124400,52996530,4370,4370,4370,4370,0
20231024,124300,52996530,4370,4370,4370,4370,0
20231024,124200,52996530,4370,4370,4370,4370,0
20231024,124100,52996530,4370,4370,4370,4370,0
20231024,124000,52996530,4370,4370,4370,4370,0
20231024,123900,52996530,4370,4370,4370,4370,2
20231024,123800,52987790,4370,4370,4370,4365,136
20231024,123700,52393680,4370,4370,4370,4370,3
20231024,123600,52380570,4370,4370,4370,4370,0
20231024,123500,52380570,4370,4370,4370,4370,5
20231024,123400,52358720,4370,4370,4370,4370,367
20231024,123300,50754930,4370,4370,4370,4370,0
20231024,123200,50754930,4370,4370,4370,4370,0
20231024,123100,50754930,4370,4370,4370,4370,0
20231024,123000,50754930,4370,4370,4370,4370,0
20231024,122900,50754930,4370,4370,4370,4370,0
20231024,122800,50754930,4370,4370,4370,4370,0
20231024,122700,50754930,4370,4370,4370,4370,0
20231024,122600,50754930,4370,4370,4370,4370,0
20231024,122500,50754930,4370,4370,4370,4370,0
20231024,122400,50754930,4370,4370,4370,4370,1
20231024,122300,50750560,4370,4370,4370,4370,0
20231024,122200,50750560,4370,4370,4370,4370,0
20231024,122100,50750560,4370,4370,4370,4370,0
20231024,122000,50750560,4370,4370,4370,4370,0
20231024,121900,50750560,4370,4370,4370,4370,0
20231024,121800,50750560,4370,4370,4370,4370,0
20231024,121700,50750560,4370,4370,4370,4370,4
20231024,121600,50733080,4370,4370,4370,4370,0
20231024,121500,50733080,4370,4370,4370,4370,0
20231024,121400,50733080,4370,4370,4370,4370,0
20231024,121300,50733080,4370,4370,4370,4370,0
20231024,121200,50733080,4370,4370,4370,4370,0
20231024,121100,50733080,4370,4370,4370,4370,0
20231024,121000,50733080,4370,4370,4370,4370,20
20231024,120900,50645680,4370,4370,4370,4370,0
20231024,120800,50645680,4370,4370,4370,4370,0
20231024,120700,50645680,4370,4370,4370,4370,0
20231024,120600,50645680,4370,4370,4370,4370,0
20231024,120500,50645680,4370,4370,4370,4370,0
20231024,120400,50645680,4370,4370,4370,4370,0
20231024,120300,50645680,4370,4370,4370,4370,0
20231024,120200,50645680,4370,4370,4370,4370,0
20231024,120100,50645680,4370,4370,4370,4370,0
20231024,120000,50645680,4370,4370,4370,4370,0
20231024,115900,50645680,4370,4370,4370,4370,0
20231024,115800,50645680,4370,4370,4370,4370,0
20231024,115700,50645680,4370,4370,4370,4370,0
20231024,115600,50645680,4370,4370,4370,4370,0
20231024,115500,50645680,4370,4370,4370,4370,2
20231024,115400,50636940,4380,4380,4380,4380,0
20231024,115300,50636940,4380,4380,4380,4380,2
20231024,115200,50628180,4385,4385,4385,4385,0
20231024,115100,50628180,4385,4385,4385,4385,0
20231024,115000,50628180,4385,4385,4385,4385,0
20231024,114900,50628180,4385,4370,4385,4370,100
20231024,114800,50190060,4370,4370,4370,4370,0
20231024,114700,50190060,4370,4370,4370,4370,0
20231024,114600,50190060,4370,4370,4370,4370,6
20231024,114500,50163840,4370,4365,4370,4365,7
20231024,114400,50133280,4365,4365,4365,4365,0
20231024,114300,50133280,4365,4365,4365,4365,6
20231024,114200,50107090,4360,4360,4360,4360,0
20231024,114100,50107090,4360,4360,4360,4360,0
20231024,114000,50107090,4360,4360,4360,4360,0
20231024,113900,50107090,4360,4360,4360,4360,0
20231024,113800,50107090,4360,4360,4360,4360,0
20231024,113700,50107090,4360,4360,4360,4360,1
20231024,113600,50102730,4360,4360,4360,4360,0
20231024,113500,50102730,4360,4360,4360,4360,0
20231024,113400,50102730,4360,4360,4360,4360,0
20231024,113300,50102730,4360,4360,4360,4360,0
20231024,113200,50102730,4360,4360,4360,4360,119
20231024,113100,49583890,4360,4355,4360,4355,2
20231024,113000,49575175,4355,4355,4355,4355,0
20231024,112900,49575175,4355,4355,4355,4355,33
20231024,112800,49431460,4355,4355,4355,4355,0
20231024,112700,49431460,4355,4355,4355,4355,0
20231024,112600,49431460,4355,4355,4355,4355,1
20231024,112500,49427105,4360,4360,4360,4360,0
20231024,112400,49427105,4360,4360,4360,4360,1
20231024,112300,49422745,4360,4360,4360,4360,2
20231024,112200,49414025,4320,4370,4370,4320,584
20231024,112100,46887640,4375,4385,4385,4375,503
20231024,112000,44686875,4385,4385,4385,4385,1
20231024,111900,44682490,4380,4380,4380,4380,12
20231024,111800,44629930,4375,4360,4375,4360,50
20231024,111700,44411335,4355,4355,4355,4355,34
20231024,111600,44263265,4355,4355,4355,4350,36
20231024,111500,44106655,4355,4355,4355,4355,0
20231024,111400,44106655,4355,4355,4355,4355,0
20231024,111300,44106655,4355,4355,4355,4355,0
20231024,111200,44106655,4355,4355,4355,4355,0
20231024,111100,44106655,4355,4335,4355,4335,1206
20231024,111000,38877670,4335,4335,4335,4335,0
20231024,110900,38877670,4335,4335,4335,4335,2
20231024,110800,38869000,4330,4330,4330,4330,0
20231024,110700,38869000,4330,4330,4330,4330,0
20231024,110600,38869000,4330,4330,4330,4330,11
20231024,110500,38821370,4325,4325,4325,4325,18
20231024,110400,38743520,4330,4330,4330,4330,0
20231024,110300,38743520,4330,4330,4330,4330,0
20231024,110200,38743520,4330,4330,4330,4330,2
20231024,110100,38734860,4330,4330,4330,4330,0
20231024,110000,38734860,4330,4330,4330,4330,0
20231024,105900,38734860,4330,4330,4330,4330,0
20231024,105800,38734860,4330,4330,4330,4330,0
20231024,105700,38734860,4330,4330,4330,4330,0
20231024,105600,38734860,4330,4330,4330,4330,0
20231024,105500,38734860,4330,4330,4330,4330,0
20231024,105400,38734860,4330,4330,4330,4330,10
20231024,105300,38691560,4335,4335,4335,4335,0
20231024,105200,38691560,4335,4335,4335,4335,0
20231024,105100,38691560,4335,4335,4335,4335,0
20231024,105000,38691560,4335,4335,4335,4335,0
20231024,104900,38691560,4335,4335,4335,4335,1
20231024,104800,38687225,4320,4320,4320,4320,0
20231024,104700,38687225,4320,4320,4320,4320,0
20231024,104600,38687225,4320,4320,4320,4320,1
20231024,104500,38682905,4320,4320,4320,4320,0
20231024,104400,38682905,4320,4320,4320,4320,0
20231024,104300,38682905,4320,4320,4320,4320,0
20231024,104200,38682905,4320,4325,4325,4320,10
20231024,104100,38639695,4320,4320,4320,4320,0
20231024,104000,38639695,4320,4320,4320,4320,0
20231024,103900,38639695,4320,4320,4320,4320,10
20231024,103800,38596495,4320,4320,4320,4320,35
20231024,103700,38445295,4320,4320,4320,4320,0
20231024,103600,38445295,4320,4320,4320,4320,0
20231024,103500,38445295,4320,4320,4320,4320,10
20231024,103400,38402095,4320,4320,4320,4320,0
20231024,103300,38402095,4320,4320,4320,4320,280
20231024,103200,37192495,4340,4340,4340,4340,0
20231024,103100,37192495,4340,4325,4340,4325,757
20231024,103000,33914665,4320,4315,4320,4315,201
20231024,102900,33047345,4310,4340,4340,4310,2289
20231024,102800,23145100,4340,4340,4340,4340,17
20231024,102700,23071320,4345,4345,4345,4345,102
20231024,102600,22628130,4345,4350,4350,4345,10
20231024,102500,22584645,4350,4355,4355,4345,764
20231024,102400,19260360,4360,4360,4360,4360,0
20231024,102300,19260360,4360,4360,4360,4360,433
20231024,102200,17372480,4365,4365,4365,4365,4
20231024,102100,17355020,4365,4365,4365,4365,0
20231024,102000,17355020,4365,4365,4365,4365,0
20231024,101900,17355020,4365,4365,4365,4365,0
20231024,101800,17355020,4365,4365,4365,4365,0
20231024,101700,17355020,4365,4365,4365,4365,46
20231024,101600,17154230,4360,4360,4360,4360,3
20231024,101500,17141150,4365,4365,4365,4365,0
20231024,101400,17141150,4365,4365,4365,4365,0
20231024,101300,17141150,4365,4365,4365,4365,0
20231024,101200,17141150,4365,4370,4370,4365,100
20231024,101100,16704445,4375,4375,4375,4375,0
20231024,101000,16704445,4375,4375,4375,4375,0
20231024,100900,16704445,4375,4375,4375,4375,0
20231024,100800,16704445,4375,4375,4375,4375,1
20231024,100700,16700070,4370,4370,4370,4370,0
20231024,100600,16700070,4370,4370,4370,4370,0
20231024,100500,16700070,4370,4370,4370,4370,0
20231024,100400,16700070,4370,4370,4370,4370,0
20231024,100300,16700070,4370,4370,4370,4370,84
20231024,100200,16332990,4375,4375,4375,4375,0
20231024,100100,16332990,4375,4380,4380,4375,26
20231024,100000,16219230,4380,4385,4385,4380,17
20231024,095900,16144765,4385,4385,4385,4385,162
20231024,095800,15434395,4385,4385,4385,4385,4
20231024,095700,15416855,4385,4385,4385,4385,0
20231024,095600,15416855,4385,4385,4385,4385,0
20231024,095500,15416855,4385,4385,4385,4385,0
20231024,095400,15416855,4385,4385,4385,4385,0
20231024,095300,15416855,4385,4385,4385,4385,0
20231024,095200,15416855,4385,4385,4385,4385,1
20231024,095100,15412470,4385,4385,4385,4385,0
20231024,095000,15412470,4385,4385,4385,4385,0
20231024,094900,15412470,4385,4385,4385,4385,0
20231024,094800,15412470,4385,4395,4395,4385,521
20231024,094700,13125280,4395,4395,4395,4395,0
20231024,094600,13125280,4395,4395,4395,4395,0
20231024,094500,13125280,4395,4395,4395,4395,12
20231024,094400,13072540,4395,4395,4395,4395,7
20231024,094300,13041775,4395,4395,4395,4395,0
20231024,094200,13041775,4395,4395,4395,4395,5
20231024,094100,13019800,4395,4400,4400,4395,123
20231024,094000,12479165,4405,4405,4405,4405,0
20231024,093900,12479165,4405,4405,4405,4405,0
20231024,093800,12479165,4405,4405,4405,4405,1
20231024,093700,12474760,4405,4405,4405,4405,0
20231024,093600,12474760,4405,4405,4405,4405,0
20231024,093500,12474760,4405,4405,4405,4405,0
20231024,093400,12474760,4405,4410,4410,4405,20
20231024,093300,12386655,4410,4410,4410,4410,3
20231024,093200,12373425,4410,4410,4410,4410,15
20231024,093100,12307275,4410,4420,4420,4410,452
20231024,093000,10311495,4420,4420,4420,4420,0
20231024,092900,10311495,4420,4420,4420,4420,170
20231024,092800,9560095,4425,4425,4425,4425,7
20231024,092700,9529120,4425,4425,4425,4425,1
20231024,092600,9524695,4430,4430,4430,4430,0
20231024,092500,9524695,4430,4430,4430,4430,0
20231024,092400,9524695,4430,4430,4430,4430,0
20231024,092300,9524695,4430,4430,4430,4430,1
20231024,092200,9520265,4430,4420,4430,4420,119
20231024,092100,8993785,4420,4415,4420,4415,20
20231024,092000,8905435,4415,4415,4415,4415,0
20231024,091900,8905435,4415,4415,4415,4415,592
20231024,091800,6291755,4415,4415,4415,4415,1
20231024,091700,6287340,4420,4420,4420,4420,3
20231024,091600,6274080,4415,4415,4415,4415,1
20231024,091500,6269665,4410,4410,4410,4410,0
20231024,091400,6269665,4410,4410,4410,4410,0
20231024,091300,6269665,4410,4410,4410,4410,0
20231024,091200,6269665,4410,4410,4410,4410,77
20231024,091100,5930095,4410,4405,4440,4405,253
20231024,091000,4810630,4410,4410,4410,4410,0
20231024,090900,4810630,4410,4405,4410,4405,3
20231024,090800,4797410,4410,4405,4410,4405,13
20231024,090700,4740090,4405,4395,4405,4395,27
20231024,090600,4621290,4390,4390,4390,4390,100
20231024,090500,4182290,4390,4390,4390,4390,10
20231024,090400,4138390,4390,4395,4395,4390,53
20231024,090300,3905665,4385,4385,4385,4385,50
20231024,090200,3686415,4385,4385,4385,4385,468
20231024,090100,1634235,4380,4380,4380,4380,32
20231024,090000,1494075,4375,4355,4375,4355,343