KissMeData/053260/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192100,160613810,5390,5390,5390,5390,205
20231024,192000,160613810,5390,5390,5390,5390,0
20231024,191900,160613810,5390,5390,5390,5390,0
20231024,191800,160613810,5390,5390,5390,5390,0
20231024,191700,160613810,5390,5390,5390,5390,0
20231024,191600,160613810,5390,5390,5390,5390,0
20231024,191500,160613810,5390,5390,5390,5390,0
20231024,191400,160613810,5390,5390,5390,5390,0
20231024,191300,160613810,5390,5390,5390,5390,0
20231024,191200,160613810,5390,5390,5390,5390,0
20231024,191100,160613810,5390,5390,5390,5390,0
20231024,191000,160613810,5390,5390,5390,5390,0
20231024,190900,160613810,5390,5390,5390,5390,0
20231024,190800,160613810,5390,5390,5390,5390,0
20231024,190700,160613810,5390,5390,5390,5390,0
20231024,190600,160613810,5390,5390,5390,5390,0
20231024,190500,160613810,5390,5390,5390,5390,0
20231024,190400,160613810,5390,5390,5390,5390,0
20231024,190300,160613810,5390,5390,5390,5390,0
20231024,190200,160613810,5390,5390,5390,5390,0
20231024,190100,160613810,5390,5390,5390,5390,0
20231024,190000,160613810,5390,5390,5390,5390,0
20231024,185900,160613810,5390,5390,5390,5390,0
20231024,185800,160613810,5390,5390,5390,5390,0
20231024,185700,160613810,5390,5390,5390,5390,0
20231024,185600,160613810,5390,5390,5390,5390,0
20231024,185500,160613810,5390,5390,5390,5390,0
20231024,185400,160613810,5390,5390,5390,5390,0
20231024,185300,160613810,5390,5390,5390,5390,0
20231024,185200,160613810,5390,5390,5390,5390,0
20231024,185100,160613810,5390,5390,5390,5390,205
20231024,185000,160613810,5390,5390,5390,5390,0
20231024,184900,160613810,5390,5390,5390,5390,0
20231024,184800,160613810,5390,5390,5390,5390,0
20231024,184700,160613810,5390,5390,5390,5390,0
20231024,184600,160613810,5390,5390,5390,5390,0
20231024,184500,160613810,5390,5390,5390,5390,0
20231024,184400,160613810,5390,5390,5390,5390,0
20231024,184300,160613810,5390,5390,5390,5390,0
20231024,184200,160613810,5390,5390,5390,5390,0
20231024,184100,160613810,5390,5390,5390,5390,0
20231024,184000,160613810,5390,5390,5390,5390,0
20231024,183900,160613810,5390,5390,5390,5390,0
20231024,183800,160613810,5390,5390,5390,5390,0
20231024,183700,160613810,5390,5390,5390,5390,0
20231024,183600,160613810,5390,5390,5390,5390,0
20231024,183500,160613810,5390,5390,5390,5390,0
20231024,183400,160613810,5390,5390,5390,5390,0
20231024,183300,160613810,5390,5390,5390,5390,0
20231024,183200,160613810,5390,5390,5390,5390,0
20231024,183100,160613810,5390,5390,5390,5390,0
20231024,183000,160613810,5390,5390,5390,5390,0
20231024,182900,160613810,5390,5390,5390,5390,0
20231024,182800,160613810,5390,5390,5390,5390,0
20231024,182700,160613810,5390,5390,5390,5390,0
20231024,182600,160613810,5390,5390,5390,5390,0
20231024,182500,160613810,5390,5390,5390,5390,0
20231024,182400,160613810,5390,5390,5390,5390,0
20231024,182300,160613810,5390,5390,5390,5390,0
20231024,182200,160613810,5390,5390,5390,5390,0
20231024,182100,160613810,5390,5390,5390,5390,205
20231024,182000,160613810,5390,5390,5390,5390,0
20231024,181900,160613810,5390,5390,5390,5390,0
20231024,181800,160613810,5390,5390,5390,5390,0
20231024,181700,160613810,5390,5390,5390,5390,0
20231024,181600,160613810,5390,5390,5390,5390,0
20231024,181500,160613810,5390,5390,5390,5390,0
20231024,181400,160613810,5390,5390,5390,5390,0
20231024,181300,160613810,5390,5390,5390,5390,0
20231024,181200,160613810,5390,5390,5390,5390,0
20231024,181100,160613810,5390,5390,5390,5390,0
20231024,181000,160613810,5390,5390,5390,5390,0
20231024,180900,160613810,5390,5390,5390,5390,0
20231024,180800,160613810,5390,5390,5390,5390,0
20231024,180700,160613810,5390,5390,5390,5390,0
20231024,180600,160613810,5390,5390,5390,5390,0
20231024,180500,160613810,5390,5390,5390,5390,0
20231024,180400,160613810,5390,5390,5390,5390,0
20231024,180300,160613810,5390,5390,5390,5390,0
20231024,180200,160613810,5390,5390,5390,5390,0
20231024,180100,160613810,5390,5390,5390,5390,0
20231024,180000,160613810,5390,5390,5390,5390,0
20231024,175900,160613810,5390,5390,5390,5390,0
20231024,175800,160613810,5390,5390,5390,5390,0
20231024,175700,160613810,5390,5390,5390,5390,0
20231024,175600,160613810,5390,5390,5390,5390,0
20231024,175500,160613810,5390,5390,5390,5390,0
20231024,175400,160613810,5390,5390,5390,5390,0
20231024,175300,160613810,5390,5390,5390,5390,0
20231024,175200,160613810,5390,5390,5390,5390,0
20231024,175100,160613810,5390,5390,5390,5390,205
20231024,175000,160613810,5390,5390,5390,5390,0
20231024,174900,160613810,5390,5390,5390,5390,0
20231024,174800,160613810,5390,5390,5390,5390,0
20231024,174700,160613810,5390,5390,5390,5390,0
20231024,174600,160613810,5390,5390,5390,5390,0
20231024,174500,160613810,5390,5390,5390,5390,0
20231024,174400,160613810,5390,5390,5390,5390,0
20231024,174300,160613810,5390,5390,5390,5390,0
20231024,174200,160613810,5390,5390,5390,5390,0
20231024,174100,160613810,5390,5390,5390,5390,0
20231024,174000,160613810,5390,5390,5390,5390,0
20231024,173900,160613810,5390,5390,5390,5390,0
20231024,173800,160613810,5390,5390,5390,5390,0
20231024,173700,160613810,5390,5390,5390,5390,0
20231024,173600,160613810,5390,5390,5390,5390,0
20231024,173500,160613810,5390,5390,5390,5390,0
20231024,173400,160613810,5390,5390,5390,5390,0
20231024,173300,160613810,5390,5390,5390,5390,0
20231024,173200,160613810,5390,5390,5390,5390,0
20231024,173100,160613810,5390,5390,5390,5390,0
20231024,173000,160613810,5390,5390,5390,5390,0
20231024,172900,160613810,5390,5390,5390,5390,0
20231024,172800,160613810,5390,5390,5390,5390,0
20231024,172700,160613810,5390,5390,5390,5390,0
20231024,172600,160613810,5390,5390,5390,5390,0
20231024,172500,160613810,5390,5390,5390,5390,0
20231024,172400,160613810,5390,5390,5390,5390,0
20231024,172300,160613810,5390,5390,5390,5390,0
20231024,172200,160613810,5390,5390,5390,5390,0
20231024,172100,160613810,5390,5390,5390,5390,205
20231024,172000,160613810,5390,5390,5390,5390,0
20231024,171900,160613810,5390,5390,5390,5390,0
20231024,171800,160613810,5390,5390,5390,5390,0
20231024,171700,160613810,5390,5390,5390,5390,0
20231024,171600,160613810,5390,5390,5390,5390,0
20231024,171500,160613810,5390,5390,5390,5390,0
20231024,171400,160613810,5390,5390,5390,5390,0
20231024,171300,160613810,5390,5390,5390,5390,0
20231024,171200,160613810,5390,5390,5390,5390,0
20231024,171100,160613810,5390,5390,5390,5390,0
20231024,171000,160613810,5390,5390,5390,5390,0
20231024,170900,160613810,5390,5390,5390,5390,0
20231024,170800,160613810,5390,5390,5390,5390,0
20231024,170700,160613810,5390,5390,5390,5390,0
20231024,170600,160613810,5390,5390,5390,5390,0
20231024,170500,160613810,5390,5390,5390,5390,0
20231024,170400,160613810,5390,5390,5390,5390,0
20231024,170300,160613810,5390,5390,5390,5390,0
20231024,170200,160613810,5390,5390,5390,5390,0
20231024,170100,160613810,5390,5390,5390,5390,0
20231024,170000,160613810,5390,5390,5390,5390,0
20231024,165900,160613810,5390,5390,5390,5390,0
20231024,165800,160613810,5390,5390,5390,5390,0
20231024,165700,160613810,5390,5390,5390,5390,0
20231024,165600,160613810,5390,5390,5390,5390,0
20231024,165500,160613810,5390,5390,5390,5390,0
20231024,165400,160613810,5390,5390,5390,5390,0
20231024,165300,160613810,5390,5390,5390,5390,0
20231024,165200,160613810,5390,5390,5390,5390,0
20231024,165100,160613810,5390,5390,5390,5390,205
20231024,165000,160613810,5390,5390,5390,5390,0
20231024,164900,160613810,5390,5390,5390,5390,0
20231024,164800,160613810,5390,5390,5390,5390,0
20231024,164700,160613810,5390,5390,5390,5390,0
20231024,164600,160613810,5390,5390,5390,5390,0
20231024,164500,160613810,5390,5390,5390,5390,0
20231024,164400,160613810,5390,5390,5390,5390,0
20231024,164300,160613810,5390,5390,5390,5390,0
20231024,164200,160613810,5390,5390,5390,5390,0
20231024,164100,160613810,5390,5390,5390,5390,0
20231024,164000,160613810,5390,5390,5390,5390,0
20231024,163900,160613810,5390,5390,5390,5390,0
20231024,163800,160613810,5390,5390,5390,5390,0
20231024,163700,160613810,5390,5390,5390,5390,0
20231024,163600,160613810,5390,5390,5390,5390,0
20231024,163500,160613810,5390,5390,5390,5390,0
20231024,163400,160613810,5390,5390,5390,5390,0
20231024,163300,160613810,5390,5390,5390,5390,0
20231024,163200,160613810,5390,5390,5390,5390,0
20231024,163100,160613810,5390,5390,5390,5390,0
20231024,163000,160613810,5390,5390,5390,5390,0
20231024,162900,160613810,5390,5390,5390,5390,0
20231024,162800,160613810,5390,5390,5390,5390,0
20231024,162700,160613810,5390,5390,5390,5390,0
20231024,162600,160613810,5390,5390,5390,5390,0
20231024,162500,160613810,5390,5390,5390,5390,0
20231024,162400,160613810,5390,5390,5390,5390,0
20231024,162300,160613810,5390,5390,5390,5390,0
20231024,162200,160613810,5390,5390,5390,5390,0
20231024,162100,160613810,5390,5390,5390,5390,205
20231024,162000,160613810,5390,5390,5390,5390,0
20231024,161900,160613810,5390,5390,5390,5390,0
20231024,161800,160613810,5390,5390,5390,5390,0
20231024,161700,160613810,5390,5390,5390,5390,0
20231024,161600,160613810,5390,5390,5390,5390,0
20231024,161500,160613810,5390,5390,5390,5390,0
20231024,161400,160613810,5390,5390,5390,5390,0
20231024,161300,160613810,5390,5390,5390,5390,0
20231024,161200,160613810,5390,5390,5390,5390,0
20231024,161100,160613810,5390,5390,5390,5390,0
20231024,161000,160613810,5390,5390,5390,5390,0
20231024,160900,160613810,5390,5390,5390,5390,0
20231024,160800,160613810,5390,5390,5390,5390,0
20231024,160700,160613810,5390,5390,5390,5390,0
20231024,160600,160613810,5390,5390,5390,5390,0
20231024,160500,160613810,5390,5390,5390,5390,0
20231024,160400,160613810,5390,5390,5390,5390,0
20231024,160300,160613810,5390,5390,5390,5390,0
20231024,160200,160613810,5390,5390,5390,5390,0
20231024,160100,160613810,5390,5390,5390,5390,0
20231024,160000,160613810,5390,5390,5390,5390,0
20231024,155900,160613810,5390,5390,5390,5390,0
20231024,155800,160613810,5390,5390,5390,5390,0
20231024,155700,160613810,5390,5390,5390,5390,0
20231024,155600,160613810,5390,5390,5390,5390,0
20231024,155500,160613810,5390,5390,5390,5390,0
20231024,155400,160613810,5390,5390,5390,5390,0
20231024,155300,160613810,5390,5390,5390,5390,0
20231024,155200,160613810,5390,5390,5390,5390,0
20231024,155100,160613810,5390,5390,5390,5390,205
20231024,155000,160613810,5390,5390,5390,5390,0
20231024,154900,160613810,5390,5390,5390,5390,0
20231024,154800,160613810,5390,5390,5390,5390,0
20231024,154700,160613810,5390,5390,5390,5390,0
20231024,154600,160613810,5390,5390,5390,5390,0
20231024,154500,160613810,5390,5390,5390,5390,0
20231024,154400,160613810,5390,5390,5390,5390,0
20231024,154300,160613810,5390,5390,5390,5390,0
20231024,154200,160613810,5390,5390,5390,5390,0
20231024,154100,160613810,5390,5390,5390,5390,0
20231024,154000,160613810,5390,5390,5390,5390,0
20231024,153900,160613810,5390,5390,5390,5390,0
20231024,153800,160613810,5390,5390,5390,5390,0
20231024,153700,160613810,5390,5390,5390,5390,0
20231024,153600,160613810,5390,5390,5390,5390,0
20231024,153500,160613810,5390,5390,5390,5390,0
20231024,153400,160613810,5390,5390,5390,5390,0
20231024,153300,160613810,5390,5390,5390,5390,0
20231024,153200,160613810,5390,5390,5390,5390,0
20231024,153100,160613810,5390,5390,5390,5390,0
20231024,153000,160613810,5390,5390,5390,5390,205
20231024,152900,159508860,5420,5420,5420,5420,0
20231024,152800,159508860,5420,5420,5420,5420,0
20231024,152700,159508860,5420,5420,5420,5420,0
20231024,152600,159508860,5420,5420,5420,5420,0
20231024,152500,159508860,5420,5420,5420,5420,0
20231024,152400,159508860,5420,5420,5420,5420,0
20231024,152300,159508860,5420,5420,5420,5420,0
20231024,152200,159508860,5420,5420,5420,5420,0
20231024,152100,159508860,5420,5420,5420,5420,0
20231024,152000,159508860,5420,5420,5420,5420,0
20231024,151900,159508860,5420,5420,5420,5420,0
20231024,151800,159508860,5420,5420,5420,5420,0
20231024,151700,159508860,5420,5420,5420,5420,0
20231024,151600,159508860,5420,5420,5420,5420,0
20231024,151500,159508860,5420,5420,5420,5420,0
20231024,151400,159508860,5420,5390,5420,5390,2
20231024,151300,159498050,5440,5430,5440,5430,200
20231024,151200,158410330,5380,5380,5380,5380,0
20231024,151100,158410330,5380,5400,5400,5380,352
20231024,151000,156515410,5410,5410,5410,5410,0
20231024,150900,156515410,5410,5410,5410,5410,200
20231024,150800,155433410,5410,5410,5410,5410,0
20231024,150700,155433410,5410,5410,5410,5410,50
20231024,150600,155162910,5420,5420,5420,5420,0
20231024,150500,155162910,5420,5420,5420,5420,0
20231024,150400,155162910,5420,5420,5420,5420,50
20231024,150300,154891910,5410,5410,5410,5410,0
20231024,150200,154891910,5410,5410,5410,5410,0
20231024,150100,154891910,5410,5410,5410,5410,0
20231024,150000,154891910,5410,5410,5410,5410,0
20231024,145900,154891910,5410,5410,5410,5410,0
20231024,145800,154891910,5410,5410,5410,5410,0
20231024,145700,154891910,5410,5410,5410,5410,0
20231024,145600,154891910,5410,5410,5410,5410,0
20231024,145500,154891910,5410,5410,5420,5410,401
20231024,145400,152722400,5410,5410,5410,5410,0
20231024,145300,152722400,5410,5410,5410,5410,0
20231024,145200,152722400,5410,5410,5410,5410,200
20231024,145100,151640400,5380,5380,5380,5380,0
20231024,145000,151640400,5380,5380,5380,5380,200
20231024,144900,150564400,5420,5420,5420,5420,0
20231024,144800,150564400,5420,5420,5420,5420,0
20231024,144700,150564400,5420,5420,5420,5420,6
20231024,144600,150531880,5420,5420,5420,5420,0
20231024,144500,150531880,5420,5420,5420,5420,0
20231024,144400,150531880,5420,5420,5420,5420,0
20231024,144300,150531880,5420,5420,5420,5420,0
20231024,144200,150531880,5420,5420,5420,5420,1
20231024,144100,150526460,5420,5420,5420,5420,0
20231024,144000,150526460,5420,5420,5420,5420,36
20231024,143900,150331340,5420,5420,5420,5420,0
20231024,143800,150331340,5420,5420,5420,5420,0
20231024,143700,150331340,5420,5420,5420,5420,245
20231024,143600,149003440,5380,5380,5380,5380,0
20231024,143500,149003440,5380,5380,5380,5380,0
20231024,143400,149003440,5380,5380,5380,5380,90
20231024,143300,148519240,5420,5420,5420,5420,0
20231024,143200,148519240,5420,5420,5420,5420,0
20231024,143100,148519240,5420,5420,5420,5420,0
20231024,143000,148519240,5420,5420,5420,5420,50
20231024,142900,148248240,5420,5420,5420,5420,0
20231024,142800,148248240,5420,5420,5420,5420,0
20231024,142700,148248240,5420,5420,5420,5420,0
20231024,142600,148248240,5420,5400,5420,5400,144
20231024,142500,147470150,5400,5410,5410,5400,3
20231024,142400,147453940,5410,5410,5410,5410,0
20231024,142300,147453940,5410,5410,5410,5410,0
20231024,142200,147453940,5410,5410,5410,5410,0
20231024,142100,147453940,5410,5410,5410,5410,0
20231024,142000,147453940,5410,5410,5410,5410,0
20231024,141900,147453940,5410,5410,5410,5410,1
20231024,141800,147448530,5380,5380,5380,5380,0
20231024,141700,147448530,5380,5380,5380,5380,0
20231024,141600,147448530,5380,5380,5380,5380,0
20231024,141500,147448530,5380,5380,5380,5380,0
20231024,141400,147448530,5380,5380,5380,5380,0
20231024,141300,147448530,5380,5380,5380,5380,143
20231024,141200,146679190,5380,5380,5380,5380,200
20231024,141100,145603190,5380,5380,5380,5380,1
20231024,141000,145597810,5380,5380,5380,5380,1
20231024,140900,145592430,5410,5420,5420,5410,14
20231024,140800,145516600,5420,5420,5420,5420,0
20231024,140700,145516600,5420,5420,5420,5420,0
20231024,140600,145516600,5420,5420,5420,5420,0
20231024,140500,145516600,5420,5420,5420,5420,0
20231024,140400,145516600,5420,5420,5420,5420,0
20231024,140300,145516600,5420,5420,5420,5420,200
20231024,140200,144432600,5410,5410,5410,5410,0
20231024,140100,144432600,5410,5410,5410,5410,30
20231024,140000,144270300,5410,5420,5420,5410,102
20231024,135900,143718460,5440,5440,5440,5440,0
20231024,135800,143718460,5440,5440,5440,5440,0
20231024,135700,143718460,5440,5440,5440,5440,0
20231024,135600,143718460,5440,5440,5440,5440,0
20231024,135500,143718460,5440,5440,5440,5440,0
20231024,135400,143718460,5440,5440,5440,5440,0
20231024,135300,143718460,5440,5440,5440,5440,0
20231024,135200,143718460,5440,5440,5440,5440,20
20231024,135100,143609660,5440,5440,5440,5440,175
20231024,135000,142657660,5450,5450,5450,5450,0
20231024,134900,142657660,5450,5450,5450,5450,0
20231024,134800,142657660,5450,5450,5450,5450,0
20231024,134700,142657660,5450,5450,5450,5450,0
20231024,134600,142657660,5450,5450,5450,5450,0
20231024,134500,142657660,5450,5450,5450,5450,0
20231024,134400,142657660,5450,5440,5450,5440,2
20231024,134300,142646770,5470,5470,5470,5470,0
20231024,134200,142646770,5470,5470,5470,5470,10
20231024,134100,142592070,5470,5470,5470,5470,100
20231024,134000,142045070,5470,5470,5470,5470,0
20231024,133900,142045070,5470,5450,5470,5450,25
20231024,133800,141908640,5410,5410,5410,5410,102
20231024,133700,141356820,5470,5470,5470,5470,0
20231024,133600,141356820,5470,5450,5470,5450,10
20231024,133500,141302150,5450,5430,5450,5360,529
20231024,133400,138436200,5450,5450,5450,5450,3
20231024,133300,138419850,5430,5450,5480,5430,54
20231024,133200,138126300,5480,5480,5480,5430,24
20231024,133100,137995380,5490,5430,5490,5430,224
20231024,133000,136774950,5430,5440,5440,5430,83
20231024,132900,136323850,5440,5420,5440,5420,2323
20231024,132800,123730770,5410,5400,5410,5400,595
20231024,132700,120513110,5390,5390,5390,5390,0
20231024,132600,120513110,5390,5390,5390,5390,153
20231024,132500,119688440,5380,5380,5380,5380,0
20231024,132400,119688440,5380,5380,5380,5380,0
20231024,132300,119688440,5380,5380,5380,5380,14
20231024,132200,119613120,5380,5400,5400,5380,6
20231024,132100,119580820,5380,5380,5380,5380,11
20231024,132000,119521640,5400,5400,5400,5400,1
20231024,131900,119516240,5390,5390,5390,5390,0
20231024,131800,119516240,5390,5400,5400,5390,197
20231024,131700,118452740,5400,5400,5400,5400,36
20231024,131600,118258340,5410,5410,5410,5410,50
20231024,131500,117987840,5410,5420,5420,5410,201
20231024,131400,116900420,5420,5430,5430,5420,208
20231024,131300,115771270,5430,5420,5430,5410,106
20231024,131200,115196610,5430,5420,5430,5420,300
20231024,131100,113569990,5420,5420,5420,5420,385
20231024,131000,111483290,5420,5390,5420,5370,86
20231024,130900,111018830,5390,5350,5400,5350,1317
20231024,130800,103926390,5340,5340,5340,5340,644
20231024,130700,100487430,5300,5300,5300,5300,0
20231024,130600,100487430,5300,5310,5310,5300,301
20231024,130500,98892120,5300,5300,5300,5300,3
20231024,130400,98876220,5340,5340,5340,5340,0
20231024,130300,98876220,5340,5340,5340,5340,143
20231024,130200,98112600,5340,5340,5340,5340,500
20231024,130100,95442600,5370,5370,5370,5370,0
20231024,130000,95442600,5370,5370,5370,5370,0
20231024,125900,95442600,5370,5370,5390,5350,750
20231024,125800,91408770,5370,5320,5370,5320,1691
20231024,125700,82383060,5280,5280,5280,5280,0
20231024,125600,82383060,5280,5280,5280,5280,210
20231024,125500,81274260,5310,5310,5310,5310,0
20231024,125400,81274260,5310,5310,5310,5310,101
20231024,125300,80737950,5330,5330,5330,5330,0
20231024,125200,80737950,5330,5300,5330,5280,1701
20231024,125100,71753480,5350,5230,5350,5230,3607
20231024,125000,52640960,5220,5220,5220,5220,0
20231024,124900,52640960,5220,5220,5220,5220,0
20231024,124800,52640960,5220,5220,5220,5220,0
20231024,124700,52640960,5220,5220,5220,5220,0
20231024,124600,52640960,5220,5220,5220,5220,0
20231024,124500,52640960,5220,5220,5220,5220,150
20231024,124400,51857960,5230,5230,5230,5230,240
20231024,124300,50602760,5230,5230,5230,5230,0
20231024,124200,50602760,5230,5190,5230,5160,99
20231024,124100,50090500,5240,5240,5240,5240,0
20231024,124000,50090500,5240,5240,5240,5240,0
20231024,123900,50090500,5240,5240,5240,5240,1
20231024,123800,50085260,5190,5190,5190,5190,0
20231024,123700,50085260,5190,5210,5210,5190,55
20231024,123600,49799620,5240,5240,5240,5240,0
20231024,123500,49799620,5240,5240,5240,5240,0
20231024,123400,49799620,5240,5240,5240,5240,0
20231024,123300,49799620,5240,5240,5240,5240,0
20231024,123200,49799620,5240,5240,5240,5240,0
20231024,123100,49799620,5240,5240,5240,5240,0
20231024,123000,49799620,5240,5240,5240,5240,0
20231024,122900,49799620,5240,5240,5240,5240,0
20231024,122800,49799620,5240,5240,5240,5240,0
20231024,122700,49799620,5240,5240,5240,5240,0
20231024,122600,49799620,5240,5240,5240,5240,0
20231024,122500,49799620,5240,5240,5240,5240,0
20231024,122400,49799620,5240,5240,5240,5240,0
20231024,122300,49799620,5240,5240,5240,5240,0
20231024,122200,49799620,5240,5240,5240,5240,0
20231024,122100,49799620,5240,5240,5240,5240,0
20231024,122000,49799620,5240,5240,5240,5240,0
20231024,121900,49799620,5240,5240,5240,5240,0
20231024,121800,49799620,5240,5240,5240,5240,227
20231024,121700,48610140,5240,5240,5240,5240,73
20231024,121600,48227620,5240,5240,5240,5240,0
20231024,121500,48227620,5240,5240,5240,5240,0
20231024,121400,48227620,5240,5240,5240,5240,0
20231024,121300,48227620,5240,5240,5240,5240,0
20231024,121200,48227620,5240,5240,5240,5240,0
20231024,121100,48227620,5240,5240,5240,5240,0
20231024,121000,48227620,5240,5240,5240,5240,0
20231024,120900,48227620,5240,5240,5240,5240,0
20231024,120800,48227620,5240,5220,5240,5220,36
20231024,120700,48039590,5210,5210,5210,5210,0
20231024,120600,48039590,5210,5210,5210,5210,0
20231024,120500,48039590,5210,5210,5210,5210,0
20231024,120400,48039590,5210,5210,5210,5210,0
20231024,120300,48039590,5210,5210,5210,5210,0
20231024,120200,48039590,5210,5210,5210,5210,0
20231024,120100,48039590,5210,5210,5210,5210,0
20231024,120000,48039590,5210,5210,5210,5210,0
20231024,115900,48039590,5210,5210,5210,5210,1
20231024,115800,48034380,5210,5210,5210,5210,18
20231024,115700,47940600,5210,5210,5210,5210,42
20231024,115600,47721780,5210,5210,5210,5210,12
20231024,115500,47659260,5210,5210,5210,5210,0
20231024,115400,47659260,5210,5210,5210,5210,0
20231024,115300,47659260,5210,5210,5210,5210,0
20231024,115200,47659260,5210,5210,5210,5210,0
20231024,115100,47659260,5210,5210,5210,5210,0
20231024,115000,47659260,5210,5210,5210,5210,0
20231024,114900,47659260,5210,5210,5210,5210,0
20231024,114800,47659260,5210,5210,5210,5210,0
20231024,114700,47659260,5210,5210,5210,5210,5
20231024,114600,47633210,5210,5210,5210,5210,0
20231024,114500,47633210,5210,5210,5210,5210,0
20231024,114400,47633210,5210,5210,5210,5210,22
20231024,114300,47518590,5210,5210,5210,5210,0
20231024,114200,47518590,5210,5210,5210,5210,0
20231024,114100,47518590,5210,5210,5210,5210,2
20231024,114000,47508170,5200,5200,5200,5200,0
20231024,113900,47508170,5200,5200,5200,5200,1
20231024,113800,47502970,5180,5180,5180,5180,4
20231024,113700,47482250,5200,5200,5200,5200,0
20231024,113600,47482250,5200,5200,5200,5200,0
20231024,113500,47482250,5200,5200,5200,5200,0
20231024,113400,47482250,5200,5200,5200,5200,0
20231024,113300,47482250,5200,5200,5200,5200,0
20231024,113200,47482250,5200,5200,5200,5200,0
20231024,113100,47482250,5200,5200,5200,5200,0
20231024,113000,47482250,5200,5200,5200,5200,0
20231024,112900,47482250,5200,5200,5200,5200,0
20231024,112800,47482250,5200,5200,5200,5200,1090
20231024,112700,41814250,5210,5210,5210,5210,0
20231024,112600,41814250,5210,5210,5210,5210,0
20231024,112500,41814250,5210,5210,5210,5210,0
20231024,112400,41814250,5210,5210,5210,5210,0
20231024,112300,41814250,5210,5210,5210,5210,0
20231024,112200,41814250,5210,5210,5210,5210,0
20231024,112100,41814250,5210,5210,5210,5210,0
20231024,112000,41814250,5210,5210,5210,5210,1
20231024,111900,41809040,5180,5180,5180,5180,0
20231024,111800,41809040,5180,5180,5180,5180,4
20231024,111700,41788320,5150,5150,5150,5150,0
20231024,111600,41788320,5150,5150,5150,5150,0
20231024,111500,41788320,5150,5150,5150,5150,0
20231024,111400,41788320,5150,5150,5150,5150,30
20231024,111300,41633820,5230,5230,5230,5230,1
20231024,111200,41628590,5160,5160,5160,5160,0
20231024,111100,41628590,5160,5160,5160,5160,19
20231024,111000,41530550,5230,5230,5230,5230,0
20231024,110900,41530550,5230,5230,5230,5230,30
20231024,110800,41373650,5230,5230,5230,5230,0
20231024,110700,41373650,5230,5230,5230,5230,0
20231024,110600,41373650,5230,5230,5230,5230,0
20231024,110500,41373650,5230,5230,5230,5230,0
20231024,110400,41373650,5230,5230,5230,5230,0
20231024,110300,41373650,5230,5230,5230,5230,0
20231024,110200,41373650,5230,5230,5230,5230,0
20231024,110100,41373650,5230,5230,5230,5230,0
20231024,110000,41373650,5230,5230,5230,5230,0
20231024,105900,41373650,5230,5230,5230,5230,0
20231024,105800,41373650,5230,5160,5230,5160,606
20231024,105700,38211620,5110,5110,5110,5110,0
20231024,105600,38211620,5110,5110,5110,5110,0
20231024,105500,38211620,5110,5110,5110,5110,0
20231024,105400,38211620,5110,5110,5110,5110,0
20231024,105300,38211620,5110,5140,5140,5110,163
20231024,105200,37377030,5140,5140,5140,5140,0
20231024,105100,37377030,5140,5140,5140,5140,0
20231024,105000,37377030,5140,5140,5140,5140,0
20231024,104900,37377030,5140,5140,5140,5140,0
20231024,104800,37377030,5140,5140,5140,5140,19
20231024,104700,37279370,5130,5130,5130,5130,0
20231024,104600,37279370,5130,5130,5130,5130,0
20231024,104500,37279370,5130,5130,5130,5130,0
20231024,104400,37279370,5130,5130,5130,5130,11
20231024,104300,37222940,5220,5220,5220,5220,0
20231024,104200,37222940,5220,5190,5220,5190,301
20231024,104100,35658030,5180,5180,5180,5180,0
20231024,104000,35658030,5180,5180,5180,5180,9
20231024,103900,35611410,5120,5190,5190,5120,9
20231024,103800,35565050,5190,5210,5210,5190,35
20231024,103700,35383100,5200,5110,5200,5110,612
20231024,103600,32234500,5110,5110,5110,5110,0
20231024,103500,32234500,5110,5110,5110,5110,4
20231024,103400,32214060,5110,5110,5110,5110,6
20231024,103300,32183400,5110,5110,5110,5110,2
20231024,103200,32173180,5140,5140,5140,5140,0
20231024,103100,32173180,5140,5140,5140,5140,0
20231024,103000,32173180,5140,5140,5140,5140,0
20231024,102900,32173180,5140,5100,5140,5100,18
20231024,102800,32081120,5110,5120,5120,5110,482
20231024,102700,29617300,5120,5120,5120,5120,0
20231024,102600,29617300,5120,5120,5120,5120,51
20231024,102500,29356180,5120,5120,5120,5120,0
20231024,102400,29356180,5120,5120,5120,5120,0
20231024,102300,29356180,5120,5120,5120,5120,0
20231024,102200,29356180,5120,5130,5130,5120,562
20231024,102100,26477820,5140,5140,5140,5140,1
20231024,102000,26472680,5140,5140,5140,5140,70
20231024,101900,26112880,5130,5130,5130,5130,38
20231024,101800,25917940,5140,5140,5140,5140,25
20231024,101700,25789440,5140,5140,5140,5140,44
20231024,101600,25563280,5160,5160,5160,5160,11
20231024,101500,25506520,5160,5180,5180,5160,110
20231024,101400,24938840,5210,5210,5210,5210,0
20231024,101300,24938840,5210,5210,5210,5210,0
20231024,101200,24938840,5210,5210,5210,5210,0
20231024,101100,24938840,5210,5210,5210,5210,0
20231024,101000,24938840,5210,5210,5210,5210,0
20231024,100900,24938840,5210,5210,5210,5210,0
20231024,100800,24938840,5210,5210,5210,5210,1
20231024,100700,24933630,5210,5210,5210,5210,1
20231024,100600,24928420,5180,5180,5180,5180,0
20231024,100500,24928420,5180,5180,5180,5180,0
20231024,100400,24928420,5180,5180,5180,5180,0
20231024,100300,24928420,5180,5180,5180,5180,0
20231024,100200,24928420,5180,5180,5180,5180,0
20231024,100100,24928420,5180,5180,5180,5180,0
20231024,100000,24928420,5180,5180,5180,5180,0
20231024,095900,24928420,5180,5180,5180,5180,0
20231024,095800,24928420,5180,5180,5180,5180,0
20231024,095700,24928420,5180,5180,5180,5180,0
20231024,095600,24928420,5180,5180,5180,5180,0
20231024,095500,24928420,5180,5180,5180,5180,0
20231024,095400,24928420,5180,5180,5180,5180,0
20231024,095300,24928420,5180,5180,5180,5180,0
20231024,095200,24928420,5180,5180,5180,5180,5
20231024,095100,24902520,5200,5200,5200,5200,0
20231024,095000,24902520,5200,5200,5200,5200,3
20231024,094900,24886920,5200,5200,5200,5200,1
20231024,094800,24881720,5190,5210,5210,5190,241
20231024,094700,23630910,5190,5190,5190,5190,0
20231024,094600,23630910,5190,5190,5190,5190,0
20231024,094500,23630910,5190,5120,5190,5120,35
20231024,094400,23450160,5190,5190,5190,5190,316
20231024,094300,21810120,5230,5230,5230,5230,1
20231024,094200,21804890,5050,5230,5230,5050,2242
20231024,094100,10301180,5240,5240,5240,5240,11
20231024,094000,10243540,5270,5270,5270,5270,0
20231024,093900,10243540,5270,5270,5270,5270,0
20231024,093800,10243540,5270,5270,5270,5270,0
20231024,093700,10243540,5270,5270,5270,5270,0
20231024,093600,10243540,5270,5270,5270,5270,0
20231024,093500,10243540,5270,5270,5270,5270,0
20231024,093400,10243540,5270,5270,5270,5270,0
20231024,093300,10243540,5270,5270,5270,5270,1
20231024,093200,10238270,5250,5250,5250,5250,27
20231024,093100,10096520,5250,5250,5250,5250,0
20231024,093000,10096520,5250,5250,5250,5250,74
20231024,092900,9708020,5250,5250,5250,5250,0
20231024,092800,9708020,5250,5250,5250,5250,0
20231024,092700,9708020,5250,5250,5250,5250,0
20231024,092600,9708020,5250,5250,5250,5250,209
20231024,092500,8610770,5250,5250,5250,5250,40
20231024,092400,8400770,5250,5260,5260,5250,2
20231024,092300,8390260,5250,5270,5270,5250,153
20231024,092200,7586990,5290,5290,5290,5290,0
20231024,092100,7586990,5290,5260,5290,5260,33
20231024,092000,7413310,5270,5270,5270,5270,0
20231024,091900,7413310,5270,5270,5270,5270,3
20231024,091800,7397500,5270,5230,5270,5220,254
20231024,091700,6068830,5240,5260,5260,5240,7
20231024,091600,6032130,5260,5260,5260,5260,0
20231024,091500,6032130,5260,5260,5260,5260,0
20231024,091400,6032130,5260,5260,5260,5260,0
20231024,091300,6032130,5260,5260,5260,5260,0
20231024,091200,6032130,5260,5260,5260,5260,0
20231024,091100,6032130,5260,5260,5260,5260,0
20231024,091000,6032130,5260,5260,5260,5260,0
20231024,090900,6032130,5260,5270,5270,5260,37
20231024,090800,5837290,5300,5300,5300,5300,0
20231024,090700,5837290,5300,5300,5300,5300,0
20231024,090600,5837290,5300,5300,5300,5300,8
20231024,090500,5794890,5270,5300,5300,5270,35
20231024,090400,5610290,5310,5310,5310,5310,0
20231024,090300,5610290,5310,5290,5310,5290,45
20231024,090200,5372040,5290,5270,5290,5270,25
20231024,090100,5240210,5270,5270,5270,5270,0
20231024,090000,5240210,5270,5180,5270,5180,1008