KissMeData/045340/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,191800,292526730,4290,4290,4290,4290,4953
20231023,191700,292526730,4290,4290,4290,4290,0
20231023,191600,292526730,4290,4290,4290,4290,0
20231023,191500,292526730,4290,4290,4290,4290,0
20231023,191400,292526730,4290,4290,4290,4290,0
20231023,191300,292526730,4290,4290,4290,4290,0
20231023,191200,292526730,4290,4290,4290,4290,0
20231023,191100,292526730,4290,4290,4290,4290,0
20231023,191000,292526730,4290,4290,4290,4290,0
20231023,190900,292526730,4290,4290,4290,4290,0
20231023,190800,292526730,4290,4290,4290,4290,0
20231023,190700,292526730,4290,4290,4290,4290,0
20231023,190600,292526730,4290,4290,4290,4290,0
20231023,190500,292526730,4290,4290,4290,4290,0
20231023,190400,292526730,4290,4290,4290,4290,0
20231023,190300,292526730,4290,4290,4290,4290,0
20231023,190200,292526730,4290,4290,4290,4290,0
20231023,190100,292526730,4290,4290,4290,4290,0
20231023,190000,292526730,4290,4290,4290,4290,0
20231023,185900,292526730,4290,4290,4290,4290,0
20231023,185800,292526730,4290,4290,4290,4290,0
20231023,185700,292526730,4290,4290,4290,4290,0
20231023,185600,292526730,4290,4290,4290,4290,0
20231023,185500,292526730,4290,4290,4290,4290,0
20231023,185400,292526730,4290,4290,4290,4290,0
20231023,185300,292526730,4290,4290,4290,4290,0
20231023,185200,292526730,4290,4290,4290,4290,0
20231023,185100,292526730,4290,4290,4290,4290,0
20231023,185000,292526730,4290,4290,4290,4290,0
20231023,184900,292526730,4290,4290,4290,4290,0
20231023,184800,292526730,4290,4290,4290,4290,4953
20231023,184700,292526730,4290,4290,4290,4290,0
20231023,184600,292526730,4290,4290,4290,4290,0
20231023,184500,292526730,4290,4290,4290,4290,0
20231023,184400,292526730,4290,4290,4290,4290,0
20231023,184300,292526730,4290,4290,4290,4290,0
20231023,184200,292526730,4290,4290,4290,4290,0
20231023,184100,292526730,4290,4290,4290,4290,0
20231023,184000,292526730,4290,4290,4290,4290,0
20231023,183900,292526730,4290,4290,4290,4290,0
20231023,183800,292526730,4290,4290,4290,4290,0
20231023,183700,292526730,4290,4290,4290,4290,0
20231023,183600,292526730,4290,4290,4290,4290,0
20231023,183500,292526730,4290,4290,4290,4290,0
20231023,183400,292526730,4290,4290,4290,4290,0
20231023,183300,292526730,4290,4290,4290,4290,0
20231023,183200,292526730,4290,4290,4290,4290,0
20231023,183100,292526730,4290,4290,4290,4290,0
20231023,183000,292526730,4290,4290,4290,4290,0
20231023,182900,292526730,4290,4290,4290,4290,0
20231023,182800,292526730,4290,4290,4290,4290,0
20231023,182700,292526730,4290,4290,4290,4290,0
20231023,182600,292526730,4290,4290,4290,4290,0
20231023,182500,292526730,4290,4290,4290,4290,0
20231023,182400,292526730,4290,4290,4290,4290,0
20231023,182300,292526730,4290,4290,4290,4290,0
20231023,182200,292526730,4290,4290,4290,4290,0
20231023,182100,292526730,4290,4290,4290,4290,0
20231023,182000,292526730,4290,4290,4290,4290,0
20231023,181900,292526730,4290,4290,4290,4290,0
20231023,181800,292526730,4290,4290,4290,4290,4953
20231023,181700,292526730,4290,4290,4290,4290,0
20231023,181600,292526730,4290,4290,4290,4290,0
20231023,181500,292526730,4290,4290,4290,4290,0
20231023,181400,292526730,4290,4290,4290,4290,0
20231023,181300,292526730,4290,4290,4290,4290,0
20231023,181200,292526730,4290,4290,4290,4290,0
20231023,181100,292526730,4290,4290,4290,4290,0
20231023,181000,292526730,4290,4290,4290,4290,0
20231023,180900,292526730,4290,4290,4290,4290,0
20231023,180800,292526730,4290,4290,4290,4290,0
20231023,180700,292526730,4290,4290,4290,4290,0
20231023,180600,292526730,4290,4290,4290,4290,0
20231023,180500,292526730,4290,4290,4290,4290,0
20231023,180400,292526730,4290,4290,4290,4290,0
20231023,180300,292526730,4290,4290,4290,4290,0
20231023,180200,292526730,4290,4290,4290,4290,0
20231023,180100,292526730,4290,4290,4290,4290,0
20231023,180000,292526730,4290,4290,4290,4290,0
20231023,175900,292526730,4290,4290,4290,4290,0
20231023,175800,292526730,4290,4290,4290,4290,0
20231023,175700,292526730,4290,4290,4290,4290,0
20231023,175600,292526730,4290,4290,4290,4290,0
20231023,175500,292526730,4290,4290,4290,4290,0
20231023,175400,292526730,4290,4290,4290,4290,0
20231023,175300,292526730,4290,4290,4290,4290,0
20231023,175200,292526730,4290,4290,4290,4290,0
20231023,175100,292526730,4290,4290,4290,4290,0
20231023,175000,292526730,4290,4290,4290,4290,0
20231023,174900,292526730,4290,4290,4290,4290,0
20231023,174800,292526730,4290,4290,4290,4290,4953
20231023,174700,292526730,4290,4290,4290,4290,0
20231023,174600,292526730,4290,4290,4290,4290,0
20231023,174500,292526730,4290,4290,4290,4290,0
20231023,174400,292526730,4290,4290,4290,4290,0
20231023,174300,292526730,4290,4290,4290,4290,0
20231023,174200,292526730,4290,4290,4290,4290,0
20231023,174100,292526730,4290,4290,4290,4290,0
20231023,174000,292526730,4290,4290,4290,4290,0
20231023,173900,292526730,4290,4290,4290,4290,0
20231023,173800,292526730,4290,4290,4290,4290,0
20231023,173700,292526730,4290,4290,4290,4290,0
20231023,173600,292526730,4290,4290,4290,4290,0
20231023,173500,292526730,4290,4290,4290,4290,0
20231023,173400,292526730,4290,4290,4290,4290,0
20231023,173300,292526730,4290,4290,4290,4290,0
20231023,173200,292526730,4290,4290,4290,4290,0
20231023,173100,292526730,4290,4290,4290,4290,0
20231023,173000,292526730,4290,4290,4290,4290,0
20231023,172900,292526730,4290,4290,4290,4290,0
20231023,172800,292526730,4290,4290,4290,4290,0
20231023,172700,292526730,4290,4290,4290,4290,0
20231023,172600,292526730,4290,4290,4290,4290,0
20231023,172500,292526730,4290,4290,4290,4290,0
20231023,172400,292526730,4290,4290,4290,4290,0
20231023,172300,292526730,4290,4290,4290,4290,0
20231023,172200,292526730,4290,4290,4290,4290,0
20231023,172100,292526730,4290,4290,4290,4290,0
20231023,172000,292526730,4290,4290,4290,4290,0
20231023,171900,292526730,4290,4290,4290,4290,0
20231023,171800,292526730,4290,4290,4290,4290,4953
20231023,171700,292526730,4290,4290,4290,4290,0
20231023,171600,292526730,4290,4290,4290,4290,0
20231023,171500,292526730,4290,4290,4290,4290,0
20231023,171400,292526730,4290,4290,4290,4290,0
20231023,171300,292526730,4290,4290,4290,4290,0
20231023,171200,292526730,4290,4290,4290,4290,0
20231023,171100,292526730,4290,4290,4290,4290,0
20231023,171000,292526730,4290,4290,4290,4290,0
20231023,170900,292526730,4290,4290,4290,4290,0
20231023,170800,292526730,4290,4290,4290,4290,0
20231023,170700,292526730,4290,4290,4290,4290,0
20231023,170600,292526730,4290,4290,4290,4290,0
20231023,170500,292526730,4290,4290,4290,4290,0
20231023,170400,292526730,4290,4290,4290,4290,0
20231023,170300,292526730,4290,4290,4290,4290,0
20231023,170200,292526730,4290,4290,4290,4290,0
20231023,170100,292526730,4290,4290,4290,4290,0
20231023,170000,292526730,4290,4290,4290,4290,0
20231023,165900,292526730,4290,4290,4290,4290,0
20231023,165800,292526730,4290,4290,4290,4290,0
20231023,165700,292526730,4290,4290,4290,4290,0
20231023,165600,292526730,4290,4290,4290,4290,0
20231023,165500,292526730,4290,4290,4290,4290,0
20231023,165400,292526730,4290,4290,4290,4290,0
20231023,165300,292526730,4290,4290,4290,4290,0
20231023,165200,292526730,4290,4290,4290,4290,0
20231023,165100,292526730,4290,4290,4290,4290,0
20231023,165000,292526730,4290,4290,4290,4290,0
20231023,164900,292526730,4290,4290,4290,4290,0
20231023,164800,292526730,4290,4290,4290,4290,4953
20231023,164700,292526730,4290,4290,4290,4290,0
20231023,164600,292526730,4290,4290,4290,4290,0
20231023,164500,292526730,4290,4290,4290,4290,0
20231023,164400,292526730,4290,4290,4290,4290,0
20231023,164300,292526730,4290,4290,4290,4290,0
20231023,164200,292526730,4290,4290,4290,4290,0
20231023,164100,292526730,4290,4290,4290,4290,0
20231023,164000,292526730,4290,4290,4290,4290,0
20231023,163900,292526730,4290,4290,4290,4290,0
20231023,163800,292526730,4290,4290,4290,4290,0
20231023,163700,292526730,4290,4290,4290,4290,0
20231023,163600,292526730,4290,4290,4290,4290,0
20231023,163500,292526730,4290,4290,4290,4290,0
20231023,163400,292526730,4290,4290,4290,4290,0
20231023,163300,292526730,4290,4290,4290,4290,0
20231023,163200,292526730,4290,4290,4290,4290,0
20231023,163100,292526730,4290,4290,4290,4290,0
20231023,163000,292526730,4290,4290,4290,4290,0
20231023,162900,292526730,4290,4290,4290,4290,0
20231023,162800,292526730,4290,4290,4290,4290,0
20231023,162700,292526730,4290,4290,4290,4290,0
20231023,162600,292526730,4290,4290,4290,4290,0
20231023,162500,292526730,4290,4290,4290,4290,0
20231023,162400,292526730,4290,4290,4290,4290,0
20231023,162300,292526730,4290,4290,4290,4290,0
20231023,162200,292526730,4290,4290,4290,4290,0
20231023,162100,292526730,4290,4290,4290,4290,0
20231023,162000,292526730,4290,4290,4290,4290,0
20231023,161900,292526730,4290,4290,4290,4290,0
20231023,161800,292526730,4290,4290,4290,4290,4953
20231023,161700,292526730,4290,4290,4290,4290,0
20231023,161600,292526730,4290,4290,4290,4290,0
20231023,161500,292526730,4290,4290,4290,4290,0
20231023,161400,292526730,4290,4290,4290,4290,0
20231023,161300,292526730,4290,4290,4290,4290,0
20231023,161200,292526730,4290,4290,4290,4290,0
20231023,161100,292526730,4290,4290,4290,4290,0
20231023,161000,292526730,4290,4290,4290,4290,0
20231023,160900,292526730,4290,4290,4290,4290,0
20231023,160800,292526730,4290,4290,4290,4290,0
20231023,160700,292526730,4290,4290,4290,4290,0
20231023,160600,292526730,4290,4290,4290,4290,0
20231023,160500,292526730,4290,4290,4290,4290,0
20231023,160400,292526730,4290,4290,4290,4290,0
20231023,160300,292526730,4290,4290,4290,4290,0
20231023,160200,292526730,4290,4290,4290,4290,0
20231023,160100,292526730,4290,4290,4290,4290,0
20231023,160000,292526730,4290,4290,4290,4290,0
20231023,155900,292526730,4290,4290,4290,4290,0
20231023,155800,292526730,4290,4290,4290,4290,0
20231023,155700,292526730,4290,4290,4290,4290,0
20231023,155600,292526730,4290,4290,4290,4290,0
20231023,155500,292526730,4290,4290,4290,4290,0
20231023,155400,292526730,4290,4290,4290,4290,0
20231023,155300,292526730,4290,4290,4290,4290,0
20231023,155200,292526730,4290,4290,4290,4290,0
20231023,155100,292526730,4290,4290,4290,4290,0
20231023,155000,292526730,4290,4290,4290,4290,0
20231023,154900,292526730,4290,4290,4290,4290,0
20231023,154800,292526730,4290,4290,4290,4290,4953
20231023,154700,292526730,4290,4290,4290,4290,0
20231023,154600,292526730,4290,4290,4290,4290,0
20231023,154500,292526730,4290,4290,4290,4290,0
20231023,154400,292526730,4290,4290,4290,4290,0
20231023,154300,292526730,4290,4290,4290,4290,0
20231023,154200,292526730,4290,4290,4290,4290,0
20231023,154100,292526730,4290,4290,4290,4290,0
20231023,154000,292526730,4290,4290,4290,4290,0
20231023,153900,292526730,4290,4290,4290,4290,0
20231023,153800,292526730,4290,4290,4290,4290,0
20231023,153700,292526730,4290,4290,4290,4290,0
20231023,153600,292526730,4290,4290,4290,4290,0
20231023,153500,292526730,4290,4290,4290,4290,0
20231023,153400,292526730,4290,4290,4290,4290,0
20231023,153300,292526730,4290,4290,4290,4290,0
20231023,153200,292526730,4290,4290,4290,4290,0
20231023,153100,292526730,4290,4290,4290,4290,0
20231023,153000,292526730,4290,4290,4290,4290,4953
20231023,152900,271278360,4165,4165,4165,4165,0
20231023,152800,271278360,4165,4165,4165,4165,0
20231023,152700,271278360,4165,4165,4165,4165,0
20231023,152600,271278360,4165,4165,4165,4165,0
20231023,152500,271278360,4165,4165,4165,4165,0
20231023,152400,271278360,4165,4165,4165,4165,0
20231023,152300,271278360,4165,4165,4165,4165,0
20231023,152200,271278360,4165,4165,4165,4165,0
20231023,152100,271278360,4165,4165,4165,4165,0
20231023,152000,271278360,4165,4165,4165,4165,0
20231023,151900,271278360,4165,4115,4165,4115,110
20231023,151800,270825660,4075,4085,4085,4075,40
20231023,151700,270662390,4085,4090,4090,4075,256
20231023,151600,269618055,4115,4115,4115,4115,30
20231023,151500,269494605,4080,4100,4100,4080,145
20231023,151400,268901520,4115,4115,4115,4115,0
20231023,151300,268901520,4115,4115,4115,4115,3
20231023,151200,268889175,4110,4110,4110,4110,0
20231023,151100,268889175,4110,4115,4115,4110,133
20231023,151000,268341895,4115,4115,4115,4115,48
20231023,150900,268144375,4115,4110,4115,4110,153
20231023,150800,267514880,4095,4095,4095,4095,0
20231023,150700,267514880,4095,4095,4095,4095,0
20231023,150600,267514880,4095,4095,4095,4095,0
20231023,150500,267514880,4095,4095,4095,4095,0
20231023,150400,267514880,4095,4095,4095,4095,50
20231023,150300,267310130,4095,4095,4095,4095,0
20231023,150200,267310130,4095,4095,4095,4095,0
20231023,150100,267310130,4095,4095,4095,4095,0
20231023,150000,267310130,4095,4095,4095,4095,0
20231023,145900,267310130,4095,4095,4095,4095,0
20231023,145800,267310130,4095,4095,4095,4095,0
20231023,145700,267310130,4095,4090,4095,4090,12
20231023,145600,267260995,4090,4090,4090,4090,0
20231023,145500,267260995,4090,4090,4090,4090,0
20231023,145400,267260995,4090,4075,4090,4075,4
20231023,145300,267244650,4070,4085,4085,4070,100
20231023,145200,266836985,4090,4090,4090,4090,0
20231023,145100,266836985,4090,4090,4090,4090,0
20231023,145000,266836985,4090,4090,4090,4090,0
20231023,144900,266836985,4090,4090,4090,4090,5
20231023,144800,266816535,4095,4095,4095,4095,5
20231023,144700,266796060,4085,4095,4095,4085,51
20231023,144600,266587715,4080,4080,4080,4080,0
20231023,144500,266587715,4080,4080,4080,4080,1
20231023,144400,266583635,4105,4105,4105,4105,0
20231023,144300,266583635,4105,4105,4105,4105,0
20231023,144200,266583635,4105,4105,4105,4105,1
20231023,144100,266579530,4075,4090,4090,4075,1000
20231023,144000,262501680,4110,4110,4110,4110,136
20231023,143900,261942720,4115,4115,4115,4115,0
20231023,143800,261942720,4115,4115,4115,4115,280
20231023,143700,260790520,4115,4115,4115,4115,1
20231023,143600,260786405,4075,4075,4075,4075,0
20231023,143500,260786405,4075,4075,4075,4075,0
20231023,143400,260786405,4075,4120,4120,4075,2326
20231023,143300,251259615,4110,4110,4110,4110,0
20231023,143200,251259615,4110,4125,4125,4110,1000
20231023,143100,247140935,4170,4170,4170,4170,0
20231023,143000,247140935,4170,4180,4180,4170,9
20231023,142900,247103345,4185,4185,4185,4185,0
20231023,142800,247103345,4185,4185,4185,4185,0
20231023,142700,247103345,4185,4185,4185,4185,17
20231023,142600,247032200,4130,4130,4130,4130,0
20231023,142500,247032200,4130,4130,4130,4130,97
20231023,142400,246631590,4130,4130,4130,4130,0
20231023,142300,246631590,4130,4100,4130,4100,255
20231023,142200,245586000,4100,4100,4100,4100,27
20231023,142100,245475300,4100,4120,4120,4100,1007
20231023,142000,241342095,4125,4125,4125,4125,111
20231023,141900,240884220,4125,4130,4130,4125,374
20231023,141800,239341465,4135,4140,4140,4135,111
20231023,141700,238882475,4145,4150,4150,4145,7
20231023,141600,238853445,4145,4145,4145,4145,7
20231023,141500,238824430,4150,4150,4150,4150,100
20231023,141400,238409430,4150,4150,4150,4150,30
20231023,141300,238284930,4150,4150,4150,4150,21
20231023,141200,238197780,4150,4155,4155,4150,163
20231023,141100,237520535,4155,4155,4155,4155,0
20231023,141000,237520535,4155,4160,4180,4155,204
20231023,140900,236671840,4160,4160,4160,4160,0
20231023,140800,236671840,4160,4160,4160,4160,2
20231023,140700,236663520,4160,4160,4160,4160,0
20231023,140600,236663520,4160,4160,4160,4160,2
20231023,140500,236655200,4160,4160,4160,4160,0
20231023,140400,236655200,4160,4160,4160,4160,35
20231023,140300,236509600,4160,4160,4160,4160,1
20231023,140200,236505440,4190,4190,4190,4190,1
20231023,140100,236501250,4160,4160,4160,4160,0
20231023,140000,236501250,4160,4160,4160,4160,0
20231023,135900,236501250,4160,4160,4160,4160,10
20231023,135800,236459650,4195,4165,4195,4155,721
20231023,135700,233460280,4165,4200,4200,4165,210
20231023,135600,232585050,4195,4195,4195,4195,0
20231023,135500,232585050,4195,4195,4195,4195,0
20231023,135400,232585050,4195,4195,4195,4195,0
20231023,135300,232585050,4195,4195,4195,4195,0
20231023,135200,232585050,4195,4195,4195,4195,0
20231023,135100,232585050,4195,4195,4195,4195,0
20231023,135000,232585050,4195,4195,4195,4195,0
20231023,134900,232585050,4195,4195,4195,4195,241
20231023,134800,231574055,4195,4190,4195,4190,6
20231023,134700,231548905,4195,4195,4195,4195,0
20231023,134600,231548905,4195,4195,4195,4195,1
20231023,134500,231544710,4180,4180,4180,4180,0
20231023,134400,231544710,4180,4180,4180,4180,48
20231023,134300,231344070,4190,4190,4190,4190,52
20231023,134200,231126190,4185,4185,4185,4185,0
20231023,134100,231126190,4185,4185,4185,4185,0
20231023,134000,231126190,4185,4185,4185,4185,0
20231023,133900,231126190,4185,4185,4185,4185,0
20231023,133800,231126190,4185,4195,4195,4185,100
20231023,133700,230707495,4195,4195,4195,4195,0
20231023,133600,230707495,4195,4195,4195,4195,12
20231023,133500,230657155,4190,4190,4190,4190,4
20231023,133400,230640395,4190,4210,4210,4190,896
20231023,133300,226881710,4230,4230,4230,4230,0
20231023,133200,226881710,4230,4210,4230,4210,2
20231023,133100,226873270,4230,4230,4230,4230,0
20231023,133000,226873270,4230,4230,4230,4230,0
20231023,132900,226873270,4230,4230,4230,4230,0
20231023,132800,226873270,4230,4230,4230,4230,3
20231023,132700,226860580,4225,4225,4225,4225,5
20231023,132600,226839455,4230,4230,4230,4230,0
20231023,132500,226839455,4230,4230,4230,4230,0
20231023,132400,226839455,4230,4230,4230,4230,0
20231023,132300,226839455,4230,4230,4230,4230,0
20231023,132200,226839455,4230,4230,4230,4230,0
20231023,132100,226839455,4230,4230,4230,4230,1
20231023,132000,226835225,4205,4205,4205,4205,0
20231023,131900,226835225,4205,4205,4205,4205,0
20231023,131800,226835225,4205,4205,4205,4205,0
20231023,131700,226835225,4205,4205,4205,4205,0
20231023,131600,226835225,4205,4205,4205,4205,0
20231023,131500,226835225,4205,4205,4205,4205,0
20231023,131400,226835225,4205,4210,4210,4205,1141
20231023,131300,222037315,4205,4220,4220,4205,50
20231023,131200,221826835,4225,4225,4225,4225,0
20231023,131100,221826835,4225,4225,4225,4225,0
20231023,131000,221826835,4225,4225,4225,4225,0
20231023,130900,221826835,4225,4225,4225,4225,0
20231023,130800,221826835,4225,4225,4225,4225,49
20231023,130700,221619810,4225,4225,4225,4225,0
20231023,130600,221619810,4225,4225,4225,4225,6
20231023,130500,221594460,4215,4215,4215,4215,0
20231023,130400,221594460,4215,4215,4215,4215,119
20231023,130300,221092875,4215,4220,4220,4215,14
20231023,130200,221033810,4225,4225,4225,4225,0
20231023,130100,221033810,4225,4225,4225,4225,0
20231023,130000,221033810,4225,4225,4225,4225,5
20231023,125900,221012685,4225,4225,4225,4225,0
20231023,125800,221012685,4225,4220,4225,4220,11
20231023,125700,220966215,4210,4220,4220,4210,336
20231023,125600,219548595,4230,4230,4230,4230,0
20231023,125500,219548595,4230,4230,4230,4230,0
20231023,125400,219548595,4230,4230,4230,4230,0
20231023,125300,219548595,4230,4230,4230,4230,1
20231023,125200,219544365,4220,4220,4220,4220,50
20231023,125100,219333365,4220,4220,4220,4220,469
20231023,125000,217354185,4220,4220,4220,4220,0
20231023,124900,217354185,4220,4220,4220,4220,88
20231023,124800,216982825,4230,4230,4230,4230,1
20231023,124700,216978595,4220,4220,4220,4220,0
20231023,124600,216978595,4220,4220,4220,4220,15
20231023,124500,216915295,4230,4230,4230,4230,93
20231023,124400,216521905,4230,4225,4230,4220,109
20231023,124300,216061805,4225,4230,4230,4225,22
20231023,124200,215968790,4230,4230,4230,4230,1
20231023,124100,215964560,4245,4245,4245,4245,0
20231023,124000,215964560,4245,4245,4245,4245,11
20231023,123900,215917865,4255,4255,4255,4255,0
20231023,123800,215917865,4255,4255,4255,4255,0
20231023,123700,215917865,4255,4255,4255,4255,0
20231023,123600,215917865,4255,4255,4255,4255,0
20231023,123500,215917865,4255,4260,4260,4255,139
20231023,123400,215325900,4255,4255,4255,4255,39
20231023,123300,215159955,4255,4255,4255,4255,0
20231023,123200,215159955,4255,4255,4255,4255,25
20231023,123100,215053580,4255,4250,4255,4240,32
20231023,123000,214917475,4255,4255,4255,4255,0
20231023,122900,214917475,4255,4255,4255,4255,0
20231023,122800,214917475,4255,4255,4255,4255,200
20231023,122700,214066475,4240,4240,4240,4240,0
20231023,122600,214066475,4240,4240,4240,4240,126
20231023,122500,213532235,4245,4245,4245,4245,6
20231023,122400,213506765,4255,4240,4255,4240,2
20231023,122300,213498270,4240,4240,4240,4240,17
20231023,122200,213426190,4240,4245,4245,4240,150
20231023,122100,212789965,4255,4255,4255,4255,519
20231023,122000,210581620,4255,4270,4270,4255,568
20231023,121900,208161265,4270,4270,4270,4270,150
20231023,121800,207520765,4280,4280,4280,4280,0
20231023,121700,207520765,4280,4280,4280,4280,512
20231023,121600,205329405,4280,4280,4280,4280,0
20231023,121500,205329405,4280,4280,4280,4280,7
20231023,121400,205299445,4290,4290,4290,4290,43
20231023,121300,205114975,4280,4280,4280,4280,10
20231023,121200,205072175,4275,4275,4275,4275,1
20231023,121100,205067900,4270,4270,4270,4270,0
20231023,121000,205067900,4270,4270,4270,4270,0
20231023,120900,205067900,4270,4270,4270,4270,0
20231023,120800,205067900,4270,4270,4270,4270,100
20231023,120700,204640900,4270,4270,4270,4270,0
20231023,120600,204640900,4270,4280,4280,4270,5
20231023,120500,204619540,4270,4270,4270,4270,0
20231023,120400,204619540,4270,4270,4270,4270,0
20231023,120300,204619540,4270,4270,4270,4270,0
20231023,120200,204619540,4270,4300,4300,4270,3
20231023,120100,204606700,4290,4290,4290,4285,234
20231023,120000,203602875,4260,4270,4270,4260,1005
20231023,115900,199317015,4265,4270,4270,4265,500
20231023,115800,197183315,4275,4275,4275,4275,0
20231023,115700,197183315,4275,4275,4275,4275,300
20231023,115600,195900815,4275,4275,4275,4275,0
20231023,115500,195900815,4275,4275,4275,4275,0
20231023,115400,195900815,4275,4280,4280,4275,115
20231023,115300,195409005,4270,4300,4300,4270,559
20231023,115200,193008035,4300,4300,4305,4300,454
20231023,115100,191055335,4300,4285,4300,4285,705
20231023,115000,188024750,4285,4285,4285,4285,20
20231023,114900,187939050,4285,4285,4285,4285,57
20231023,114800,187694805,4275,4275,4275,4275,0
20231023,114700,187694805,4275,4280,4280,4275,250
20231023,114600,186626045,4280,4260,4280,4260,32
20231023,114500,186489395,4260,4260,4290,4260,119
20231023,114400,185979885,4290,4295,4295,4290,123
20231023,114300,185451640,4295,4295,4295,4295,0
20231023,114200,185451640,4295,4280,4300,4280,905
20231023,114100,181563885,4280,4270,4285,4265,343
20231023,114000,180098075,4270,4270,4270,4270,13
20231023,113900,180042565,4270,4270,4270,4270,0
20231023,113800,180042565,4270,4270,4270,4270,0
20231023,113700,180042565,4270,4270,4270,4270,70
20231023,113600,179743665,4245,4280,4280,4245,75
20231023,113500,179423475,4290,4245,4295,4240,426
20231023,113400,177610425,4240,4265,4265,4240,487
20231023,113300,175538830,4300,4260,4300,4245,767
20231023,113200,172245790,4270,4285,4285,4240,406
20231023,113100,170512230,4275,4270,4280,4270,1753
20231023,113000,163019255,4270,4265,4270,4265,36
20231023,112900,162865690,4230,4270,4270,4230,504
20231023,112800,160718570,4270,4240,4270,4240,1427
20231023,112700,154653335,4240,4200,4240,4200,686
20231023,112600,151747125,4195,4195,4195,4195,0
20231023,112500,151747125,4195,4195,4195,4195,6
20231023,112400,151721955,4195,4195,4195,4195,0
20231023,112300,151721955,4195,4195,4195,4195,0
20231023,112200,151721955,4195,4195,4195,4195,0
20231023,112100,151721955,4195,4195,4195,4195,620
20231023,112000,149121055,4200,4200,4200,4200,404
20231023,111900,147424255,4200,4200,4200,4200,119
20231023,111800,146924455,4200,4200,4200,4200,1
20231023,111700,146920255,4195,4195,4195,4195,165
20231023,111600,146228080,4195,4195,4195,4195,10
20231023,111500,146186130,4210,4225,4240,4210,46
20231023,111400,145991900,4220,4210,4220,4210,1151
20231023,111300,141139780,4190,4190,4190,4190,129
20231023,111200,140599270,4205,4190,4205,4190,565
20231023,111100,138226065,4190,4190,4190,4190,50
20231023,111000,138016565,4205,4200,4205,4200,506
20231023,110900,135890335,4190,4185,4200,4185,992
20231023,110800,131730040,4185,4155,4185,4155,120
20231023,110700,131228110,4180,4180,4180,4180,0
20231023,110600,131228110,4180,4180,4180,4180,129
20231023,110500,130688890,4185,4150,4185,4150,163
20231023,110400,130007635,4175,4135,4175,4125,376
20231023,110300,128445080,4130,4155,4180,4130,1699
20231023,110200,121364960,4150,4150,4150,4150,110
20231023,110100,120908460,4145,4140,4145,4140,393
20231023,110000,119280255,4110,4110,4110,4110,0
20231023,105900,119280255,4110,4110,4110,4110,0
20231023,105800,119280255,4110,4110,4110,4110,0
20231023,105700,119280255,4110,4110,4110,4110,0
20231023,105600,119280255,4110,4110,4110,4110,0
20231023,105500,119280255,4110,4115,4115,4110,1000
20231023,105400,115169430,4110,4110,4110,4110,0
20231023,105300,115169430,4110,4110,4110,4110,0
20231023,105200,115169430,4110,4110,4110,4110,0
20231023,105100,115169430,4110,4110,4110,4110,0
20231023,105000,115169430,4110,4110,4110,4110,0
20231023,104900,115169430,4110,4110,4110,4110,0
20231023,104800,115169430,4110,4110,4110,4110,0
20231023,104700,115169430,4110,4110,4110,4110,0
20231023,104600,115169430,4110,4110,4110,4110,0
20231023,104500,115169430,4110,4115,4115,4110,94
20231023,104400,114782685,4115,4115,4115,4115,0
20231023,104300,114782685,4115,4115,4115,4115,0
20231023,104200,114782685,4115,4135,4135,4110,1031
20231023,104100,110526145,4155,4155,4155,4155,0
20231023,104000,110526145,4155,4155,4155,4155,0
20231023,103900,110526145,4155,4155,4155,4155,0
20231023,103800,110526145,4155,4155,4155,4155,2
20231023,103700,110517835,4160,4160,4160,4160,0
20231023,103600,110517835,4160,4140,4160,4140,973
20231023,103500,106478285,4140,4140,4140,4140,0
20231023,103400,106478285,4140,4140,4140,4140,0
20231023,103300,106478285,4140,4140,4140,4140,233
20231023,103200,105513665,4140,4140,4140,4140,0
20231023,103100,105513665,4140,4140,4140,4140,0
20231023,103000,105513665,4140,4140,4140,4140,0
20231023,102900,105513665,4140,4140,4140,4140,67
20231023,102800,105236285,4145,4145,4145,4145,0
20231023,102700,105236285,4145,4145,4145,4145,0
20231023,102600,105236285,4145,4145,4145,4145,0
20231023,102500,105236285,4145,4145,4145,4145,221
20231023,102400,104320240,4140,4140,4140,4140,83
20231023,102300,103976620,4145,4145,4145,4145,0
20231023,102200,103976620,4145,4145,4145,4145,0
20231023,102100,103976620,4145,4145,4145,4145,341
20231023,102000,102563175,4150,4145,4150,4145,702
20231023,101900,99650185,4145,4135,4145,4135,649
20231023,101800,96960430,4140,4135,4140,4135,287
20231023,101700,95772560,4130,4130,4130,4130,60
20231023,101600,95524760,4125,4120,4125,4110,135
20231023,101500,94968870,4130,4130,4130,4130,0
20231023,101400,94968870,4130,4110,4130,4110,1211
20231023,101300,89976780,4110,4110,4110,4110,0
20231023,101200,89976780,4110,4110,4110,4110,100
20231023,101100,89565780,4110,4110,4110,4110,29
20231023,101000,89446590,4110,4110,4110,4110,0
20231023,100900,89446590,4110,4110,4110,4110,0
20231023,100800,89446590,4110,4105,4110,4105,137
20231023,100700,88884200,4085,4085,4085,4085,0
20231023,100600,88884200,4085,4085,4085,4085,0
20231023,100500,88884200,4085,4100,4100,4085,20
20231023,100400,88802275,4100,4100,4100,4100,19
20231023,100300,88724375,4115,4115,4115,4115,1054
20231023,100200,84387165,4115,4115,4115,4115,90
20231023,100100,84016815,4110,4110,4110,4110,98
20231023,100000,83614035,4110,4110,4110,4110,20
20231023,095900,83531835,4080,4080,4080,4080,0
20231023,095800,83531835,4080,4080,4080,4080,0
20231023,095700,83531835,4080,4080,4080,4080,0
20231023,095600,83531835,4080,4080,4080,4080,0
20231023,095500,83531835,4080,4080,4080,4080,0
20231023,095400,83531835,4080,4080,4080,4080,0
20231023,095300,83531835,4080,4080,4080,4080,0
20231023,095200,83531835,4080,4080,4080,4080,0
20231023,095100,83531835,4080,4080,4080,4080,0
20231023,095000,83531835,4080,4080,4080,4080,21
20231023,094900,83446155,4080,4080,4080,4080,0
20231023,094800,83446155,4080,4080,4080,4080,0
20231023,094700,83446155,4080,4080,4080,4080,0
20231023,094600,83446155,4080,4080,4080,4080,0
20231023,094500,83446155,4080,4080,4080,4080,0
20231023,094400,83446155,4080,4080,4080,4080,6
20231023,094300,83421675,4075,4075,4075,4075,0
20231023,094200,83421675,4075,4075,4075,4075,0
20231023,094100,83421675,4075,4075,4075,4075,0
20231023,094000,83421675,4075,4075,4075,4075,0
20231023,093900,83421675,4075,4075,4075,4075,0
20231023,093800,83421675,4075,4075,4075,4075,0
20231023,093700,83421675,4075,4090,4090,4075,619
20231023,093600,80897630,4080,4080,4080,4080,0
20231023,093500,80897630,4080,4090,4090,4080,28
20231023,093400,80783210,4075,4075,4075,4075,0
20231023,093300,80783210,4075,4075,4075,4075,0
20231023,093200,80783210,4075,4075,4075,4075,0
20231023,093100,80783210,4075,4075,4075,4075,0
20231023,093000,80783210,4075,4075,4075,4075,0
20231023,092900,80783210,4075,4075,4075,4075,0
20231023,092800,80783210,4075,4080,4080,4075,133
20231023,092700,80240575,4090,4100,4100,4090,179
20231023,092600,79506955,4110,4110,4120,4110,896
20231023,092500,75824095,4110,4110,4110,4110,100
20231023,092400,75413095,4110,4110,4110,4110,8
20231023,092300,75380215,4110,4110,4110,4110,0
20231023,092200,75380215,4110,4110,4110,4110,10
20231023,092100,75339115,4110,4110,4110,4110,12
20231023,092000,75289795,4160,4160,4160,4160,0
20231023,091900,75289795,4160,4125,4160,4125,2007
20231023,091800,66986410,4125,4125,4125,4125,121
20231023,091700,66487285,4135,4130,4135,4090,564
20231023,091600,64157850,4130,4130,4130,4130,2
20231023,091500,64149590,4130,4120,4130,4120,56
20231023,091400,63918860,4120,4120,4120,4120,334
20231023,091300,62542780,4130,4105,4130,4105,638
20231023,091200,59923765,4105,4165,4165,4045,5841
20231023,091100,35639800,4165,4090,4175,4090,1351
20231023,091000,30079230,4080,4060,4080,4060,1496
20231023,090900,24004630,4060,4020,4060,4020,188
20231023,090800,23245490,4040,4015,4040,4015,834
20231023,090700,19894990,4030,4045,4045,4030,150
20231023,090600,19289740,4045,4045,4045,4045,0
20231023,090500,19289740,4045,4015,4045,4015,3468
20231023,090400,5365340,4015,4015,4015,4015,558
20231023,090300,3124970,4010,4050,4050,4010,263
20231023,090200,2068050,4050,4050,4050,4050,2
20231023,090100,2059950,4050,4050,4050,4050,45
20231023,090000,1877700,4045,4010,4050,4010,468