KissMeData/200470/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,201200,476740410,3015,3015,3015,3015,3395
20231023,201100,476740410,3015,3015,3015,3015,0
20231023,201000,476740410,3015,3015,3015,3015,0
20231023,200900,476740410,3015,3015,3015,3015,0
20231023,200800,476740410,3015,3015,3015,3015,0
20231023,200700,476740410,3015,3015,3015,3015,0
20231023,200600,476740410,3015,3015,3015,3015,0
20231023,200500,476740410,3015,3015,3015,3015,0
20231023,200400,476740410,3015,3015,3015,3015,0
20231023,200300,476740410,3015,3015,3015,3015,0
20231023,200200,476740410,3015,3015,3015,3015,0
20231023,200100,476740410,3015,3015,3015,3015,0
20231023,200000,476740410,3015,3015,3015,3015,0
20231023,195900,476740410,3015,3015,3015,3015,0
20231023,195800,476740410,3015,3015,3015,3015,0
20231023,195700,476740410,3015,3015,3015,3015,0
20231023,195600,476740410,3015,3015,3015,3015,0
20231023,195500,476740410,3015,3015,3015,3015,0
20231023,195400,476740410,3015,3015,3015,3015,0
20231023,195300,476740410,3015,3015,3015,3015,0
20231023,195200,476740410,3015,3015,3015,3015,0
20231023,195100,476740410,3015,3015,3015,3015,0
20231023,195000,476740410,3015,3015,3015,3015,0
20231023,194900,476740410,3015,3015,3015,3015,0
20231023,194800,476740410,3015,3015,3015,3015,0
20231023,194700,476740410,3015,3015,3015,3015,0
20231023,194600,476740410,3015,3015,3015,3015,0
20231023,194500,476740410,3015,3015,3015,3015,0
20231023,194400,476740410,3015,3015,3015,3015,0
20231023,194300,476740410,3015,3015,3015,3015,0
20231023,194200,476740410,3015,3015,3015,3015,3395
20231023,194100,476740410,3015,3015,3015,3015,0
20231023,194000,476740410,3015,3015,3015,3015,0
20231023,193900,476740410,3015,3015,3015,3015,0
20231023,193800,476740410,3015,3015,3015,3015,0
20231023,193700,476740410,3015,3015,3015,3015,0
20231023,193600,476740410,3015,3015,3015,3015,0
20231023,193500,476740410,3015,3015,3015,3015,0
20231023,193400,476740410,3015,3015,3015,3015,0
20231023,193300,476740410,3015,3015,3015,3015,0
20231023,193200,476740410,3015,3015,3015,3015,0
20231023,193100,476740410,3015,3015,3015,3015,0
20231023,193000,476740410,3015,3015,3015,3015,0
20231023,192900,476740410,3015,3015,3015,3015,0
20231023,192800,476740410,3015,3015,3015,3015,0
20231023,192700,476740410,3015,3015,3015,3015,0
20231023,192600,476740410,3015,3015,3015,3015,0
20231023,192500,476740410,3015,3015,3015,3015,0
20231023,192400,476740410,3015,3015,3015,3015,0
20231023,192300,476740410,3015,3015,3015,3015,0
20231023,192200,476740410,3015,3015,3015,3015,0
20231023,192100,476740410,3015,3015,3015,3015,0
20231023,192000,476740410,3015,3015,3015,3015,0
20231023,191900,476740410,3015,3015,3015,3015,0
20231023,191800,476740410,3015,3015,3015,3015,0
20231023,191700,476740410,3015,3015,3015,3015,0
20231023,191600,476740410,3015,3015,3015,3015,0
20231023,191500,476740410,3015,3015,3015,3015,0
20231023,191400,476740410,3015,3015,3015,3015,0
20231023,191300,476740410,3015,3015,3015,3015,0
20231023,191200,476740410,3015,3015,3015,3015,3395
20231023,191100,476740410,3015,3015,3015,3015,0
20231023,191000,476740410,3015,3015,3015,3015,0
20231023,190900,476740410,3015,3015,3015,3015,0
20231023,190800,476740410,3015,3015,3015,3015,0
20231023,190700,476740410,3015,3015,3015,3015,0
20231023,190600,476740410,3015,3015,3015,3015,0
20231023,190500,476740410,3015,3015,3015,3015,0
20231023,190400,476740410,3015,3015,3015,3015,0
20231023,190300,476740410,3015,3015,3015,3015,0
20231023,190200,476740410,3015,3015,3015,3015,0
20231023,190100,476740410,3015,3015,3015,3015,0
20231023,190000,476740410,3015,3015,3015,3015,0
20231023,185900,476740410,3015,3015,3015,3015,0
20231023,185800,476740410,3015,3015,3015,3015,0
20231023,185700,476740410,3015,3015,3015,3015,0
20231023,185600,476740410,3015,3015,3015,3015,0
20231023,185500,476740410,3015,3015,3015,3015,0
20231023,185400,476740410,3015,3015,3015,3015,0
20231023,185300,476740410,3015,3015,3015,3015,0
20231023,185200,476740410,3015,3015,3015,3015,0
20231023,185100,476740410,3015,3015,3015,3015,0
20231023,185000,476740410,3015,3015,3015,3015,0
20231023,184900,476740410,3015,3015,3015,3015,0
20231023,184800,476740410,3015,3015,3015,3015,0
20231023,184700,476740410,3015,3015,3015,3015,0
20231023,184600,476740410,3015,3015,3015,3015,0
20231023,184500,476740410,3015,3015,3015,3015,0
20231023,184400,476740410,3015,3015,3015,3015,0
20231023,184300,476740410,3015,3015,3015,3015,0
20231023,184200,476740410,3015,3015,3015,3015,3395
20231023,184100,476740410,3015,3015,3015,3015,0
20231023,184000,476740410,3015,3015,3015,3015,0
20231023,183900,476740410,3015,3015,3015,3015,0
20231023,183800,476740410,3015,3015,3015,3015,0
20231023,183700,476740410,3015,3015,3015,3015,0
20231023,183600,476740410,3015,3015,3015,3015,0
20231023,183500,476740410,3015,3015,3015,3015,0
20231023,183400,476740410,3015,3015,3015,3015,0
20231023,183300,476740410,3015,3015,3015,3015,0
20231023,183200,476740410,3015,3015,3015,3015,0
20231023,183100,476740410,3015,3015,3015,3015,0
20231023,183000,476740410,3015,3015,3015,3015,0
20231023,182900,476740410,3015,3015,3015,3015,0
20231023,182800,476740410,3015,3015,3015,3015,0
20231023,182700,476740410,3015,3015,3015,3015,0
20231023,182600,476740410,3015,3015,3015,3015,0
20231023,182500,476740410,3015,3015,3015,3015,0
20231023,182400,476740410,3015,3015,3015,3015,0
20231023,182300,476740410,3015,3015,3015,3015,0
20231023,182200,476740410,3015,3015,3015,3015,0
20231023,182100,476740410,3015,3015,3015,3015,0
20231023,182000,476740410,3015,3015,3015,3015,0
20231023,181900,476740410,3015,3015,3015,3015,0
20231023,181800,476740410,3015,3015,3015,3015,0
20231023,181700,476740410,3015,3015,3015,3015,0
20231023,181600,476740410,3015,3015,3015,3015,0
20231023,181500,476740410,3015,3015,3015,3015,0
20231023,181400,476740410,3015,3015,3015,3015,0
20231023,181300,476740410,3015,3015,3015,3015,0
20231023,181200,476740410,3015,3015,3015,3015,3395
20231023,181100,476740410,3015,3015,3015,3015,0
20231023,181000,476740410,3015,3015,3015,3015,0
20231023,180900,476740410,3015,3015,3015,3015,0
20231023,180800,476740410,3015,3015,3015,3015,0
20231023,180700,476740410,3015,3015,3015,3015,0
20231023,180600,476740410,3015,3015,3015,3015,0
20231023,180500,476740410,3015,3015,3015,3015,0
20231023,180400,476740410,3015,3015,3015,3015,0
20231023,180300,476740410,3015,3015,3015,3015,0
20231023,180200,476740410,3015,3015,3015,3015,0
20231023,180100,476740410,3015,3015,3015,3015,0
20231023,180000,476740410,3015,3015,3015,3015,0
20231023,175900,476740410,3015,3015,3015,3015,0
20231023,175800,476740410,3015,3015,3015,3015,0
20231023,175700,476740410,3015,3015,3015,3015,0
20231023,175600,476740410,3015,3015,3015,3015,0
20231023,175500,476740410,3015,3015,3015,3015,0
20231023,175400,476740410,3015,3015,3015,3015,0
20231023,175300,476740410,3015,3015,3015,3015,0
20231023,175200,476740410,3015,3015,3015,3015,0
20231023,175100,476740410,3015,3015,3015,3015,0
20231023,175000,476740410,3015,3015,3015,3015,0
20231023,174900,476740410,3015,3015,3015,3015,0
20231023,174800,476740410,3015,3015,3015,3015,0
20231023,174700,476740410,3015,3015,3015,3015,0
20231023,174600,476740410,3015,3015,3015,3015,0
20231023,174500,476740410,3015,3015,3015,3015,0
20231023,174400,476740410,3015,3015,3015,3015,0
20231023,174300,476740410,3015,3015,3015,3015,0
20231023,174200,476740410,3015,3015,3015,3015,3395
20231023,174100,476740410,3015,3015,3015,3015,0
20231023,174000,476740410,3015,3015,3015,3015,0
20231023,173900,476740410,3015,3015,3015,3015,0
20231023,173800,476740410,3015,3015,3015,3015,0
20231023,173700,476740410,3015,3015,3015,3015,0
20231023,173600,476740410,3015,3015,3015,3015,0
20231023,173500,476740410,3015,3015,3015,3015,0
20231023,173400,476740410,3015,3015,3015,3015,0
20231023,173300,476740410,3015,3015,3015,3015,0
20231023,173200,476740410,3015,3015,3015,3015,0
20231023,173100,476740410,3015,3015,3015,3015,0
20231023,173000,476740410,3015,3015,3015,3015,0
20231023,172900,476740410,3015,3015,3015,3015,0
20231023,172800,476740410,3015,3015,3015,3015,0
20231023,172700,476740410,3015,3015,3015,3015,0
20231023,172600,476740410,3015,3015,3015,3015,0
20231023,172500,476740410,3015,3015,3015,3015,0
20231023,172400,476740410,3015,3015,3015,3015,0
20231023,172300,476740410,3015,3015,3015,3015,0
20231023,172200,476740410,3015,3015,3015,3015,0
20231023,172100,476740410,3015,3015,3015,3015,0
20231023,172000,476740410,3015,3015,3015,3015,0
20231023,171900,476740410,3015,3015,3015,3015,0
20231023,171800,476740410,3015,3015,3015,3015,0
20231023,171700,476740410,3015,3015,3015,3015,0
20231023,171600,476740410,3015,3015,3015,3015,0
20231023,171500,476740410,3015,3015,3015,3015,0
20231023,171400,476740410,3015,3015,3015,3015,0
20231023,171300,476740410,3015,3015,3015,3015,0
20231023,171200,476740410,3015,3015,3015,3015,3395
20231023,171100,476740410,3015,3015,3015,3015,0
20231023,171000,476740410,3015,3015,3015,3015,0
20231023,170900,476740410,3015,3015,3015,3015,0
20231023,170800,476740410,3015,3015,3015,3015,0
20231023,170700,476740410,3015,3015,3015,3015,0
20231023,170600,476740410,3015,3015,3015,3015,0
20231023,170500,476740410,3015,3015,3015,3015,0
20231023,170400,476740410,3015,3015,3015,3015,0
20231023,170300,476740410,3015,3015,3015,3015,0
20231023,170200,476740410,3015,3015,3015,3015,0
20231023,170100,476740410,3015,3015,3015,3015,0
20231023,170000,476740410,3015,3015,3015,3015,0
20231023,165900,476740410,3015,3015,3015,3015,0
20231023,165800,476740410,3015,3015,3015,3015,0
20231023,165700,476740410,3015,3015,3015,3015,0
20231023,165600,476740410,3015,3015,3015,3015,0
20231023,165500,476740410,3015,3015,3015,3015,0
20231023,165400,476740410,3015,3015,3015,3015,0
20231023,165300,476740410,3015,3015,3015,3015,0
20231023,165200,476740410,3015,3015,3015,3015,0
20231023,165100,476740410,3015,3015,3015,3015,0
20231023,165000,476740410,3015,3015,3015,3015,0
20231023,164900,476740410,3015,3015,3015,3015,0
20231023,164800,476740410,3015,3015,3015,3015,0
20231023,164700,476740410,3015,3015,3015,3015,0
20231023,164600,476740410,3015,3015,3015,3015,0
20231023,164500,476740410,3015,3015,3015,3015,0
20231023,164400,476740410,3015,3015,3015,3015,0
20231023,164300,476740410,3015,3015,3015,3015,0
20231023,164200,476740410,3015,3015,3015,3015,3395
20231023,164100,476740410,3015,3015,3015,3015,0
20231023,164000,476740410,3015,3015,3015,3015,0
20231023,163900,476740410,3015,3015,3015,3015,0
20231023,163800,476740410,3015,3015,3015,3015,0
20231023,163700,476740410,3015,3015,3015,3015,0
20231023,163600,476740410,3015,3015,3015,3015,0
20231023,163500,476740410,3015,3015,3015,3015,0
20231023,163400,476740410,3015,3015,3015,3015,0
20231023,163300,476740410,3015,3015,3015,3015,0
20231023,163200,476740410,3015,3015,3015,3015,0
20231023,163100,476740410,3015,3015,3015,3015,0
20231023,163000,476740410,3015,3015,3015,3015,0
20231023,162900,476740410,3015,3015,3015,3015,0
20231023,162800,476740410,3015,3015,3015,3015,0
20231023,162700,476740410,3015,3015,3015,3015,0
20231023,162600,476740410,3015,3015,3015,3015,0
20231023,162500,476740410,3015,3015,3015,3015,0
20231023,162400,476740410,3015,3015,3015,3015,0
20231023,162300,476740410,3015,3015,3015,3015,0
20231023,162200,476740410,3015,3015,3015,3015,0
20231023,162100,476740410,3015,3015,3015,3015,0
20231023,162000,476740410,3015,3015,3015,3015,0
20231023,161900,476740410,3015,3015,3015,3015,0
20231023,161800,476740410,3015,3015,3015,3015,0
20231023,161700,476740410,3015,3015,3015,3015,0
20231023,161600,476740410,3015,3015,3015,3015,0
20231023,161500,476740410,3015,3015,3015,3015,0
20231023,161400,476740410,3015,3015,3015,3015,0
20231023,161300,476740410,3015,3015,3015,3015,0
20231023,161200,476740410,3015,3015,3015,3015,3395
20231023,161100,476740410,3015,3015,3015,3015,0
20231023,161000,476740410,3015,3015,3015,3015,0
20231023,160900,476740410,3015,3015,3015,3015,0
20231023,160800,476740410,3015,3015,3015,3015,0
20231023,160700,476740410,3015,3015,3015,3015,0
20231023,160600,476740410,3015,3015,3015,3015,0
20231023,160500,476740410,3015,3015,3015,3015,0
20231023,160400,476740410,3015,3015,3015,3015,0
20231023,160300,476740410,3015,3015,3015,3015,0
20231023,160200,476740410,3015,3015,3015,3015,0
20231023,160100,476740410,3015,3015,3015,3015,0
20231023,160000,476740410,3015,3015,3015,3015,0
20231023,155900,476740410,3015,3015,3015,3015,0
20231023,155800,476740410,3015,3015,3015,3015,0
20231023,155700,476740410,3015,3015,3015,3015,0
20231023,155600,476740410,3015,3015,3015,3015,0
20231023,155500,476740410,3015,3015,3015,3015,0
20231023,155400,476740410,3015,3015,3015,3015,0
20231023,155300,476740410,3015,3015,3015,3015,0
20231023,155200,476740410,3015,3015,3015,3015,0
20231023,155100,476740410,3015,3015,3015,3015,0
20231023,155000,476740410,3015,3015,3015,3015,0
20231023,154900,476740410,3015,3015,3015,3015,0
20231023,154800,476740410,3015,3015,3015,3015,0
20231023,154700,476740410,3015,3015,3015,3015,0
20231023,154600,476740410,3015,3015,3015,3015,0
20231023,154500,476740410,3015,3015,3015,3015,0
20231023,154400,476740410,3015,3015,3015,3015,0
20231023,154300,476740410,3015,3015,3015,3015,0
20231023,154200,476740410,3015,3015,3015,3015,3395
20231023,154100,476740410,3015,3015,3015,3015,0
20231023,154000,476740410,3015,3015,3015,3015,0
20231023,153900,476740410,3015,3015,3015,3015,0
20231023,153800,476740410,3015,3015,3015,3015,0
20231023,153700,476740410,3015,3015,3015,3015,0
20231023,153600,476740410,3015,3015,3015,3015,0
20231023,153500,476740410,3015,3015,3015,3015,0
20231023,153400,476740410,3015,3015,3015,3015,0
20231023,153300,476740410,3015,3015,3015,3015,0
20231023,153200,476740410,3015,3015,3015,3015,0
20231023,153100,476740410,3015,3015,3015,3015,0
20231023,153000,476740410,3015,3015,3015,3015,3395
20231023,152900,466504485,3000,3000,3000,3000,0
20231023,152800,466504485,3000,3000,3000,3000,0
20231023,152700,466504485,3000,3000,3000,3000,0
20231023,152600,466504485,3000,3000,3000,3000,0
20231023,152500,466504485,3000,3000,3000,3000,0
20231023,152400,466504485,3000,3000,3000,3000,0
20231023,152300,466504485,3000,3000,3000,3000,0
20231023,152200,466504485,3000,3000,3000,3000,0
20231023,152100,466504485,3000,3000,3000,3000,0
20231023,152000,466504485,3000,3000,3000,3000,0
20231023,151900,466504485,3000,3000,3000,3000,2410
20231023,151800,459274485,3000,3000,3000,3000,600
20231023,151700,457474485,3005,3005,3005,3000,1008
20231023,151600,454450450,3005,3005,3005,3005,404
20231023,151500,453236430,3005,3005,3005,3005,110
20231023,151400,452905880,3015,3005,3015,3005,10
20231023,151300,452875775,3000,3000,3000,3000,86
20231023,151200,452617775,3000,3000,3000,3000,194
20231023,151100,452035775,3005,3005,3005,3005,0
20231023,151000,452035775,3005,3005,3005,3005,622
20231023,150900,450166665,3005,3005,3005,3005,50
20231023,150800,450016415,3005,3005,3005,3005,250
20231023,150700,449265165,3010,3010,3010,3010,2193
20231023,150600,442664235,3015,3015,3015,3015,1461
20231023,150500,438259320,3015,3015,3015,3015,0
20231023,150400,438259320,3015,3020,3020,3015,582
20231023,150300,436504570,3020,3020,3020,3020,0
20231023,150200,436504570,3020,3020,3020,3020,1274
20231023,150100,432657090,3015,3020,3020,3015,263
20231023,150000,431863010,3025,3025,3025,3025,12
20231023,145900,431826710,3015,3015,3030,3015,72
20231023,145800,431609480,3015,3015,3015,3015,11
20231023,145700,431576315,3030,3030,3030,3030,231
20231023,145600,430876385,3020,3020,3020,3020,172
20231023,145500,430356945,3015,3020,3020,3015,152
20231023,145400,429898355,3020,3020,3020,3020,0
20231023,145300,429898355,3020,3020,3020,3020,501
20231023,145200,428385335,3020,3020,3020,3020,0
20231023,145100,428385335,3020,3020,3020,3020,0
20231023,145000,428385335,3020,3020,3020,3020,0
20231023,144900,428385335,3020,3020,3020,3020,0
20231023,144800,428385335,3020,3020,3020,3020,47
20231023,144700,428243395,3030,3030,3030,3030,0
20231023,144600,428243395,3030,3030,3030,3030,427
20231023,144500,426949585,3030,3030,3030,3030,0
20231023,144400,426949585,3030,3030,3030,3030,0
20231023,144300,426949585,3030,3030,3030,3030,0
20231023,144200,426949585,3030,3030,3030,3030,0
20231023,144100,426949585,3030,3030,3030,3030,1
20231023,144000,426946555,3015,3015,3015,3015,0
20231023,143900,426946555,3015,3015,3015,3015,100
20231023,143800,426645055,3030,3030,3030,3030,0
20231023,143700,426645055,3030,3020,3030,3020,2
20231023,143600,426639005,3015,3015,3015,3015,100
20231023,143500,426337505,3015,3015,3015,3015,777
20231023,143400,423994850,3000,3000,3000,3000,500
20231023,143300,422494850,3000,3000,3000,3000,0
20231023,143200,422494850,3000,3010,3010,3000,138
20231023,143100,422080720,3015,3015,3015,3015,0
20231023,143000,422080720,3015,3015,3015,3015,0
20231023,142900,422080720,3015,3015,3015,3015,0
20231023,142800,422080720,3015,3015,3015,3015,5
20231023,142700,422065645,3015,3015,3015,3015,0
20231023,142600,422065645,3015,3015,3015,3015,0
20231023,142500,422065645,3015,3015,3015,3015,0
20231023,142400,422065645,3015,3015,3015,3015,200
20231023,142300,421462645,3015,3015,3015,3015,10
20231023,142200,421432495,3000,3005,3005,3000,150
20231023,142100,420982170,3000,3005,3005,3000,1404
20231023,142000,416768170,3010,3010,3010,3010,600
20231023,141900,414962170,3010,3010,3010,3010,1507
20231023,141800,410426100,3010,3010,3010,3010,0
20231023,141700,410426100,3010,3010,3010,3010,0
20231023,141600,410426100,3010,3010,3010,3010,0
20231023,141500,410426100,3010,3010,3010,3010,10
20231023,141400,410396000,3010,3010,3010,3010,0
20231023,141300,410396000,3010,3010,3010,3010,10
20231023,141200,410365900,3000,3000,3000,3000,0
20231023,141100,410365900,3000,3000,3000,3000,1
20231023,141000,410362900,3010,3010,3010,3010,0
20231023,140900,410362900,3010,3010,3010,3010,34
20231023,140800,410260560,3010,3010,3010,3010,0
20231023,140700,410260560,3010,3010,3010,3010,0
20231023,140600,410260560,3010,3010,3010,3010,25
20231023,140500,410185310,3015,3015,3015,3015,0
20231023,140400,410185310,3015,3015,3015,3015,0
20231023,140300,410185310,3015,3015,3015,3015,0
20231023,140200,410185310,3015,3015,3015,3015,0
20231023,140100,410185310,3015,3015,3015,3015,0
20231023,140000,410185310,3015,3005,3015,3005,20
20231023,135900,410125110,3005,3005,3005,3005,0
20231023,135800,410125110,3005,3005,3005,3000,1010
20231023,135700,407094715,3015,3015,3015,3015,10
20231023,135600,407064565,3000,3000,3000,3000,2000
20231023,135500,401064565,3000,3000,3000,3000,34625
20231023,135400,297189565,3015,3015,3015,3015,0
20231023,135300,297189565,3015,3015,3015,3015,0
20231023,135200,297189565,3015,3015,3015,3015,0
20231023,135100,297189565,3015,2995,3015,2995,11
20231023,135000,297156445,2995,3000,3000,2995,385
20231023,134900,296003270,3000,3000,3000,3000,0
20231023,134800,296003270,3000,3000,3000,3000,0
20231023,134700,296003270,3000,3000,3000,3000,9
20231023,134600,295976270,3000,3000,3000,3000,1346
20231023,134500,291938270,3000,3000,3000,3000,5373
20231023,134400,275819270,3005,3005,3005,3005,2047
20231023,134300,269668035,3010,3010,3015,3010,232
20231023,134200,268969215,3010,3010,3010,3010,0
20231023,134100,268969215,3010,3010,3010,3010,0
20231023,134000,268969215,3010,3010,3010,3010,623
20231023,133900,267093985,3010,3010,3010,3010,0
20231023,133800,267093985,3010,3010,3010,3010,227
20231023,133700,266410715,3010,3010,3010,3010,0
20231023,133600,266410715,3010,3010,3010,3010,65
20231023,133500,266215065,3015,3015,3015,3015,150
20231023,133400,265762815,3030,3030,3030,3030,61
20231023,133300,265577985,3030,3030,3030,3030,0
20231023,133200,265577985,3030,3030,3030,3030,0
20231023,133100,265577985,3030,3030,3030,3030,0
20231023,133000,265577985,3030,3025,3030,3025,150
20231023,132900,265123585,3025,3020,3025,3020,18
20231023,132800,265069220,3010,3010,3010,3010,0
20231023,132700,265069220,3010,3010,3010,3010,246
20231023,132600,264328760,3020,3020,3020,3020,0
20231023,132500,264328760,3020,3020,3020,3020,0
20231023,132400,264328760,3020,3020,3020,3020,2
20231023,132300,264322720,3020,3020,3020,3020,0
20231023,132200,264322720,3020,3020,3020,3020,0
20231023,132100,264322720,3020,3015,3020,3015,41
20231023,132000,264198975,3005,3005,3005,3005,0
20231023,131900,264198975,3005,3005,3005,3005,150
20231023,131800,263748225,3005,3005,3005,3005,0
20231023,131700,263748225,3005,3005,3005,3005,0
20231023,131600,263748225,3005,3005,3005,3005,0
20231023,131500,263748225,3005,3005,3005,3005,0
20231023,131400,263748225,3005,3005,3005,3005,0
20231023,131300,263748225,3005,3005,3005,3005,0
20231023,131200,263748225,3005,3005,3005,3005,0
20231023,131100,263748225,3005,3005,3005,3005,0
20231023,131000,263748225,3005,3005,3005,3005,120
20231023,130900,263387625,3005,3005,3005,3005,0
20231023,130800,263387625,3005,3005,3005,3005,0
20231023,130700,263387625,3005,3005,3005,3005,45
20231023,130600,263252400,3005,3005,3005,3005,0
20231023,130500,263252400,3005,3005,3005,3005,0
20231023,130400,263252400,3005,3005,3005,3005,4323
20231023,130300,250261785,3005,3005,3005,3005,0
20231023,130200,250261785,3005,3005,3005,3005,0
20231023,130100,250261785,3005,3010,3010,3005,2000
20231023,130000,244247170,3005,3005,3005,3005,0
20231023,125900,244247170,3005,3005,3005,3005,0
20231023,125800,244247170,3005,3000,3005,3000,8
20231023,125700,244223155,3000,3000,3000,3000,15
20231023,125600,244178155,3005,3005,3005,3005,0
20231023,125500,244178155,3005,3005,3005,3005,2
20231023,125400,244172145,3005,3005,3005,3005,0
20231023,125300,244172145,3005,3005,3005,3005,3
20231023,125200,244163130,3000,3000,3000,3000,0
20231023,125100,244163130,3000,3000,3000,3000,0
20231023,125000,244163130,3000,3000,3000,3000,0
20231023,124900,244163130,3000,3000,3000,3000,1
20231023,124800,244160130,3000,3000,3000,3000,0
20231023,124700,244160130,3000,3000,3000,3000,0
20231023,124600,244160130,3000,3000,3000,3000,0
20231023,124500,244160130,3000,3000,3000,3000,0
20231023,124400,244160130,3000,3005,3005,3000,1648
20231023,124300,239208170,3010,3010,3010,3010,0
20231023,124200,239208170,3010,3010,3010,3010,82
20231023,124100,238961350,3010,3010,3010,3010,0
20231023,124000,238961350,3010,3010,3010,3010,0
20231023,123900,238961350,3010,3010,3010,3010,0
20231023,123800,238961350,3010,3010,3010,3010,0
20231023,123700,238961350,3010,3010,3010,3010,0
20231023,123600,238961350,3010,3010,3010,3010,0
20231023,123500,238961350,3010,3010,3010,3010,0
20231023,123400,238961350,3010,3010,3010,3010,0
20231023,123300,238961350,3010,3010,3010,3010,60
20231023,123200,238780750,3005,3005,3005,3005,0
20231023,123100,238780750,3005,3005,3005,3005,0
20231023,123000,238780750,3005,3005,3005,3005,0
20231023,122900,238780750,3005,3005,3005,3005,0
20231023,122800,238780750,3005,3005,3005,3005,0
20231023,122700,238780750,3005,3005,3005,3005,0
20231023,122600,238780750,3005,3005,3005,3005,0
20231023,122500,238780750,3005,3005,3005,3005,0
20231023,122400,238780750,3005,3005,3005,3005,0
20231023,122300,238780750,3005,3005,3005,3005,162
20231023,122200,238293940,3005,3005,3005,3005,2
20231023,122100,238287930,3005,3005,3005,3005,0
20231023,122000,238287930,3005,3005,3005,3005,0
20231023,121900,238287930,3005,3005,3005,3005,0
20231023,121800,238287930,3005,3005,3005,3005,0
20231023,121700,238287930,3005,3005,3005,3005,0
20231023,121600,238287930,3005,3005,3005,3005,57
20231023,121500,238116645,3010,3010,3010,3010,0
20231023,121400,238116645,3010,3010,3010,3010,0
20231023,121300,238116645,3010,3010,3010,3010,0
20231023,121200,238116645,3010,3010,3010,3010,0
20231023,121100,238116645,3010,3010,3010,3010,0
20231023,121000,238116645,3010,3010,3010,3010,0
20231023,120900,238116645,3010,3015,3015,3010,63
20231023,120800,237926995,3020,3020,3020,3020,74
20231023,120700,237703515,3020,3020,3020,3020,0
20231023,120600,237703515,3020,3020,3020,3020,0
20231023,120500,237703515,3020,3020,3020,3020,0
20231023,120400,237703515,3020,3020,3020,3020,0
20231023,120300,237703515,3020,3020,3020,3020,0
20231023,120200,237703515,3020,3020,3020,3020,0
20231023,120100,237703515,3020,3020,3020,3020,0
20231023,120000,237703515,3020,3020,3020,3020,0
20231023,115900,237703515,3020,3020,3020,3020,0
20231023,115800,237703515,3020,3020,3020,3020,0
20231023,115700,237703515,3020,3020,3020,3020,1
20231023,115600,237700495,3020,3020,3020,3020,0
20231023,115500,237700495,3020,3020,3020,3020,0
20231023,115400,237700495,3020,3020,3020,3020,0
20231023,115300,237700495,3020,3020,3020,3020,10
20231023,115200,237670295,3020,3020,3020,3020,50
20231023,115100,237519295,3010,3010,3010,3010,0
20231023,115000,237519295,3010,3010,3010,3010,0
20231023,114900,237519295,3010,3010,3010,3010,441
20231023,114800,236191885,3010,3010,3010,3010,51
20231023,114700,236038375,3005,3005,3005,3005,0
20231023,114600,236038375,3005,3005,3005,3005,0
20231023,114500,236038375,3005,3000,3005,3000,2
20231023,114400,236032370,2995,2995,2995,2995,1193
20231023,114300,232459335,2995,3010,3010,2995,439
20231023,114200,231140380,3020,3020,3020,3020,0
20231023,114100,231140380,3020,3020,3020,3020,0
20231023,114000,231140380,3020,3020,3020,3020,0
20231023,113900,231140380,3020,3020,3020,3020,0
20231023,113800,231140380,3020,3020,3020,3020,0
20231023,113700,231140380,3020,3020,3020,3020,853
20231023,113600,228564320,3020,3020,3020,3020,20
20231023,113500,228503920,3020,3020,3020,3020,127
20231023,113400,228120380,3020,3020,3020,3020,3683
20231023,113300,216997720,3020,3025,3025,3020,3809
20231023,113200,205482195,3035,3035,3035,3035,0
20231023,113100,205482195,3035,3035,3035,3035,0
20231023,113000,205482195,3035,3035,3035,3035,0
20231023,112900,205482195,3035,3035,3035,3035,0
20231023,112800,205482195,3035,3035,3035,3035,1
20231023,112700,205479160,3025,3025,3025,3025,0
20231023,112600,205479160,3025,3025,3025,3025,0
20231023,112500,205479160,3025,3030,3030,3025,1000
20231023,112400,202453710,3030,3035,3035,3030,2030
20231023,112300,196299950,3030,3030,3030,3030,0
20231023,112200,196299950,3030,3030,3030,3030,0
20231023,112100,196299950,3030,3030,3030,3030,0
20231023,112000,196299950,3030,3030,3030,3030,200
20231023,111900,195693950,3030,3035,3035,3030,5478
20231023,111800,179095595,3030,3030,3030,3030,844
20231023,111700,176538275,3035,3045,3045,3035,2319
20231023,111600,169489695,3050,3050,3050,3050,0
20231023,111500,169489695,3050,3050,3050,3050,211
20231023,111400,168846145,3060,3060,3060,3060,1
20231023,111300,168843085,3055,3055,3055,3055,25
20231023,111200,168766710,3055,3055,3055,3055,0
20231023,111100,168766710,3055,3055,3055,3055,0
20231023,111000,168766710,3055,3055,3055,3055,0
20231023,110900,168766710,3055,3055,3055,3055,10
20231023,110800,168736160,3065,3065,3065,3065,0
20231023,110700,168736160,3065,3065,3065,3065,0
20231023,110600,168736160,3065,3065,3065,3065,0
20231023,110500,168736160,3065,3065,3065,3065,0
20231023,110400,168736160,3065,3065,3065,3065,0
20231023,110300,168736160,3065,3065,3065,3065,0
20231023,110200,168736160,3065,3065,3065,3065,0
20231023,110100,168736160,3065,3070,3070,3065,354
20231023,110000,167651145,3080,3080,3080,3080,0
20231023,105900,167651145,3080,3080,3080,3080,0
20231023,105800,167651145,3080,3080,3080,3080,0
20231023,105700,167651145,3080,3080,3080,3080,0
20231023,105600,167651145,3080,3080,3080,3080,0
20231023,105500,167651145,3080,3080,3080,3080,1
20231023,105400,167648065,3065,3065,3065,3065,297
20231023,105300,166737760,3065,3065,3065,3065,50
20231023,105200,166584510,3065,3065,3065,3065,49
20231023,105100,166434325,3065,3065,3065,3065,47
20231023,105000,166290270,3075,3070,3075,3070,1300
20231023,104900,162297770,3070,3070,3070,3070,0
20231023,104800,162297770,3070,3070,3070,3070,0
20231023,104700,162297770,3070,3070,3070,3070,1
20231023,104600,162294700,3065,3060,3065,3060,714
20231023,104500,160107290,3065,3065,3065,3065,0
20231023,104400,160107290,3065,3065,3065,3065,0
20231023,104300,160107290,3065,3065,3065,3065,15
20231023,104200,160061315,3060,3060,3060,3060,0
20231023,104100,160061315,3060,3060,3060,3060,0
20231023,104000,160061315,3060,3060,3060,3060,0
20231023,103900,160061315,3060,3060,3060,3060,50
20231023,103800,159908315,3065,3065,3065,3065,30
20231023,103700,159816365,3065,3065,3065,3055,18
20231023,103600,159761340,3055,3055,3055,3055,98
20231023,103500,159461950,3055,3055,3055,3055,0
20231023,103400,159461950,3055,3055,3055,3055,0
20231023,103300,159461950,3055,3055,3055,3055,1
20231023,103200,159458895,3050,3050,3050,3050,0
20231023,103100,159458895,3050,3050,3050,3050,0
20231023,103000,159458895,3050,3050,3050,3050,17
20231023,102900,159407045,3055,3055,3055,3055,1
20231023,102800,159403990,3055,3055,3055,3055,0
20231023,102700,159403990,3055,3055,3055,3055,0
20231023,102600,159403990,3055,3055,3055,3055,0
20231023,102500,159403990,3055,3055,3055,3055,781
20231023,102400,157018035,3055,3055,3055,3055,0
20231023,102300,157018035,3055,3055,3055,3055,0
20231023,102200,157018035,3055,3055,3055,3055,3
20231023,102100,157008870,3060,3060,3060,3060,1
20231023,102000,157005810,3045,3045,3045,3045,0
20231023,101900,157005810,3045,3045,3045,3045,0
20231023,101800,157005810,3045,3045,3045,3045,450
20231023,101700,155635560,3050,3050,3050,3050,54
20231023,101600,155470860,3045,3045,3045,3045,0
20231023,101500,155470860,3045,3045,3045,3045,0
20231023,101400,155470860,3045,3045,3045,3045,0
20231023,101300,155470860,3045,3045,3045,3045,3
20231023,101200,155461725,3040,3040,3040,3040,1400
20231023,101100,151205725,3050,3050,3050,3050,0
20231023,101000,151205725,3050,3050,3050,3050,1
20231023,100900,151202675,3040,3040,3040,3040,0
20231023,100800,151202675,3040,3040,3040,3040,465
20231023,100700,149789075,3045,3045,3045,3045,565
20231023,100600,148068650,3045,3050,3050,3045,3010
20231023,100500,138890650,3065,3065,3065,3065,0
20231023,100400,138890650,3065,3065,3065,3065,0
20231023,100300,138890650,3065,3065,3065,3065,0
20231023,100200,138890650,3065,3065,3065,3065,1
20231023,100100,138887585,3060,3060,3060,3060,0
20231023,100000,138887585,3060,3060,3060,3060,102
20231023,095900,138575465,3070,3070,3070,3070,10
20231023,095800,138544765,3060,3060,3060,3060,0
20231023,095700,138544765,3060,3065,3065,3060,2895
20231023,095600,129676090,3060,3060,3060,3060,0
20231023,095500,129676090,3060,3060,3060,3060,146
20231023,095400,129229330,3060,3060,3060,3060,0
20231023,095300,129229330,3060,3060,3060,3060,1630
20231023,095200,124241530,3060,3055,3060,3055,23
20231023,095100,124171260,3065,3060,3065,3060,2
20231023,095000,124165135,3060,3065,3065,3060,2
20231023,094900,124159010,3065,3065,3065,3065,51
20231023,094800,124002695,3040,3045,3050,3040,8210
20231023,094700,99002045,3040,3040,3040,3040,0
20231023,094600,99002045,3040,3040,3040,3040,15
20231023,094500,98956445,3040,3040,3040,3040,0
20231023,094400,98956445,3040,3040,3040,3040,50
20231023,094300,98804445,3045,3045,3045,3045,31
20231023,094200,98710050,3050,3050,3050,3050,105
20231023,094100,98389800,3055,3055,3055,3055,0
20231023,094000,98389800,3055,3055,3055,3055,1399
20231023,093900,94115855,3045,3045,3045,3045,0
20231023,093800,94115855,3045,3035,3045,3035,234
20231023,093700,93403335,3045,3045,3045,3035,1803
20231023,093600,87931155,3045,3045,3045,3045,11
20231023,093500,87897660,3045,3045,3045,3045,1
20231023,093400,87894615,3050,3050,3050,3050,800
20231023,093300,85454615,3050,3050,3050,3050,50
20231023,093200,85302115,3055,3055,3055,3055,0
20231023,093100,85302115,3055,3055,3055,3055,0
20231023,093000,85302115,3055,3055,3055,3055,1409
20231023,092900,80997620,3055,3055,3055,3055,1
20231023,092800,80994565,3065,3065,3065,3065,0
20231023,092700,80994565,3065,3065,3065,3065,0
20231023,092600,80994565,3065,3065,3065,3065,0
20231023,092500,80994565,3065,3055,3065,3055,50
20231023,092400,80841485,3060,3035,3060,3035,18
20231023,092300,80786655,3030,3030,3030,3030,0
20231023,092200,80786655,3030,3030,3030,3030,20
20231023,092100,80726055,3025,3025,3025,3025,0
20231023,092000,80726055,3025,3035,3035,3025,1300
20231023,091900,76788965,3040,3040,3040,3040,46
20231023,091800,76649125,3050,3050,3050,3050,0
20231023,091700,76649125,3050,3050,3060,3050,401
20231023,091600,75424695,3065,3065,3070,3065,29
20231023,091500,75335725,3060,3060,3060,3060,151
20231023,091400,74873665,3060,3055,3060,3055,5
20231023,091300,74858385,3055,3050,3055,3050,134
20231023,091200,74449680,3050,3050,3050,3050,30
20231023,091100,74358180,3050,3050,3050,3050,0
20231023,091000,74358180,3050,3050,3050,3050,2029
20231023,090900,68169730,3045,3045,3045,3045,2000
20231023,090800,62079730,3045,3030,3045,3030,3667
20231023,090700,50948760,3020,3020,3020,3020,296
20231023,090600,50054840,3005,3020,3020,3005,1103
20231023,090500,46740265,3015,3015,3015,3015,265
20231023,090400,45941290,3015,3015,3015,3015,930
20231023,090300,43137340,3020,3030,3030,3020,328
20231023,090200,42145780,3030,2990,3030,2990,1847
20231023,090100,36570555,2990,2990,2995,2990,534
20231023,090000,34973890,2990,2930,2990,2930,11849