KissMeData/066130/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192800,104629245,4840,4840,4840,4840,78
20231024,192700,104629245,4840,4840,4840,4840,0
20231024,192600,104629245,4840,4840,4840,4840,0
20231024,192500,104629245,4840,4840,4840,4840,0
20231024,192400,104629245,4840,4840,4840,4840,0
20231024,192300,104629245,4840,4840,4840,4840,0
20231024,192200,104629245,4840,4840,4840,4840,0
20231024,192100,104629245,4840,4840,4840,4840,0
20231024,192000,104629245,4840,4840,4840,4840,0
20231024,191900,104629245,4840,4840,4840,4840,0
20231024,191800,104629245,4840,4840,4840,4840,0
20231024,191700,104629245,4840,4840,4840,4840,0
20231024,191600,104629245,4840,4840,4840,4840,0
20231024,191500,104629245,4840,4840,4840,4840,0
20231024,191400,104629245,4840,4840,4840,4840,0
20231024,191300,104629245,4840,4840,4840,4840,0
20231024,191200,104629245,4840,4840,4840,4840,0
20231024,191100,104629245,4840,4840,4840,4840,0
20231024,191000,104629245,4840,4840,4840,4840,0
20231024,190900,104629245,4840,4840,4840,4840,0
20231024,190800,104629245,4840,4840,4840,4840,0
20231024,190700,104629245,4840,4840,4840,4840,0
20231024,190600,104629245,4840,4840,4840,4840,0
20231024,190500,104629245,4840,4840,4840,4840,0
20231024,190400,104629245,4840,4840,4840,4840,0
20231024,190300,104629245,4840,4840,4840,4840,0
20231024,190200,104629245,4840,4840,4840,4840,0
20231024,190100,104629245,4840,4840,4840,4840,0
20231024,190000,104629245,4840,4840,4840,4840,0
20231024,185900,104629245,4840,4840,4840,4840,0
20231024,185800,104629245,4840,4840,4840,4840,78
20231024,185700,104629245,4840,4840,4840,4840,0
20231024,185600,104629245,4840,4840,4840,4840,0
20231024,185500,104629245,4840,4840,4840,4840,0
20231024,185400,104629245,4840,4840,4840,4840,0
20231024,185300,104629245,4840,4840,4840,4840,0
20231024,185200,104629245,4840,4840,4840,4840,0
20231024,185100,104629245,4840,4840,4840,4840,0
20231024,185000,104629245,4840,4840,4840,4840,0
20231024,184900,104629245,4840,4840,4840,4840,0
20231024,184800,104629245,4840,4840,4840,4840,0
20231024,184700,104629245,4840,4840,4840,4840,0
20231024,184600,104629245,4840,4840,4840,4840,0
20231024,184500,104629245,4840,4840,4840,4840,0
20231024,184400,104629245,4840,4840,4840,4840,0
20231024,184300,104629245,4840,4840,4840,4840,0
20231024,184200,104629245,4840,4840,4840,4840,0
20231024,184100,104629245,4840,4840,4840,4840,0
20231024,184000,104629245,4840,4840,4840,4840,0
20231024,183900,104629245,4840,4840,4840,4840,0
20231024,183800,104629245,4840,4840,4840,4840,0
20231024,183700,104629245,4840,4840,4840,4840,0
20231024,183600,104629245,4840,4840,4840,4840,0
20231024,183500,104629245,4840,4840,4840,4840,0
20231024,183400,104629245,4840,4840,4840,4840,0
20231024,183300,104629245,4840,4840,4840,4840,0
20231024,183200,104629245,4840,4840,4840,4840,0
20231024,183100,104629245,4840,4840,4840,4840,0
20231024,183000,104629245,4840,4840,4840,4840,0
20231024,182900,104629245,4840,4840,4840,4840,0
20231024,182800,104629245,4840,4840,4840,4840,78
20231024,182700,104629245,4840,4840,4840,4840,0
20231024,182600,104629245,4840,4840,4840,4840,0
20231024,182500,104629245,4840,4840,4840,4840,0
20231024,182400,104629245,4840,4840,4840,4840,0
20231024,182300,104629245,4840,4840,4840,4840,0
20231024,182200,104629245,4840,4840,4840,4840,0
20231024,182100,104629245,4840,4840,4840,4840,0
20231024,182000,104629245,4840,4840,4840,4840,0
20231024,181900,104629245,4840,4840,4840,4840,0
20231024,181800,104629245,4840,4840,4840,4840,0
20231024,181700,104629245,4840,4840,4840,4840,0
20231024,181600,104629245,4840,4840,4840,4840,0
20231024,181500,104629245,4840,4840,4840,4840,0
20231024,181400,104629245,4840,4840,4840,4840,0
20231024,181300,104629245,4840,4840,4840,4840,0
20231024,181200,104629245,4840,4840,4840,4840,0
20231024,181100,104629245,4840,4840,4840,4840,0
20231024,181000,104629245,4840,4840,4840,4840,0
20231024,180900,104629245,4840,4840,4840,4840,0
20231024,180800,104629245,4840,4840,4840,4840,0
20231024,180700,104629245,4840,4840,4840,4840,0
20231024,180600,104629245,4840,4840,4840,4840,0
20231024,180500,104629245,4840,4840,4840,4840,0
20231024,180400,104629245,4840,4840,4840,4840,0
20231024,180300,104629245,4840,4840,4840,4840,0
20231024,180200,104629245,4840,4840,4840,4840,0
20231024,180100,104629245,4840,4840,4840,4840,0
20231024,180000,104629245,4840,4840,4840,4840,0
20231024,175900,104629245,4840,4840,4840,4840,0
20231024,175800,104629245,4840,4840,4840,4840,78
20231024,175700,104629245,4840,4840,4840,4840,0
20231024,175600,104629245,4840,4840,4840,4840,0
20231024,175500,104629245,4840,4840,4840,4840,0
20231024,175400,104629245,4840,4840,4840,4840,0
20231024,175300,104629245,4840,4840,4840,4840,0
20231024,175200,104629245,4840,4840,4840,4840,0
20231024,175100,104629245,4840,4840,4840,4840,0
20231024,175000,104629245,4840,4840,4840,4840,0
20231024,174900,104629245,4840,4840,4840,4840,0
20231024,174800,104629245,4840,4840,4840,4840,0
20231024,174700,104629245,4840,4840,4840,4840,0
20231024,174600,104629245,4840,4840,4840,4840,0
20231024,174500,104629245,4840,4840,4840,4840,0
20231024,174400,104629245,4840,4840,4840,4840,0
20231024,174300,104629245,4840,4840,4840,4840,0
20231024,174200,104629245,4840,4840,4840,4840,0
20231024,174100,104629245,4840,4840,4840,4840,0
20231024,174000,104629245,4840,4840,4840,4840,0
20231024,173900,104629245,4840,4840,4840,4840,0
20231024,173800,104629245,4840,4840,4840,4840,0
20231024,173700,104629245,4840,4840,4840,4840,0
20231024,173600,104629245,4840,4840,4840,4840,0
20231024,173500,104629245,4840,4840,4840,4840,0
20231024,173400,104629245,4840,4840,4840,4840,0
20231024,173300,104629245,4840,4840,4840,4840,0
20231024,173200,104629245,4840,4840,4840,4840,0
20231024,173100,104629245,4840,4840,4840,4840,0
20231024,173000,104629245,4840,4840,4840,4840,0
20231024,172900,104629245,4840,4840,4840,4840,0
20231024,172800,104629245,4840,4840,4840,4840,78
20231024,172700,104629245,4840,4840,4840,4840,0
20231024,172600,104629245,4840,4840,4840,4840,0
20231024,172500,104629245,4840,4840,4840,4840,0
20231024,172400,104629245,4840,4840,4840,4840,0
20231024,172300,104629245,4840,4840,4840,4840,0
20231024,172200,104629245,4840,4840,4840,4840,0
20231024,172100,104629245,4840,4840,4840,4840,0
20231024,172000,104629245,4840,4840,4840,4840,0
20231024,171900,104629245,4840,4840,4840,4840,0
20231024,171800,104629245,4840,4840,4840,4840,0
20231024,171700,104629245,4840,4840,4840,4840,0
20231024,171600,104629245,4840,4840,4840,4840,0
20231024,171500,104629245,4840,4840,4840,4840,0
20231024,171400,104629245,4840,4840,4840,4840,0
20231024,171300,104629245,4840,4840,4840,4840,0
20231024,171200,104629245,4840,4840,4840,4840,0
20231024,171100,104629245,4840,4840,4840,4840,0
20231024,171000,104629245,4840,4840,4840,4840,0
20231024,170900,104629245,4840,4840,4840,4840,0
20231024,170800,104629245,4840,4840,4840,4840,0
20231024,170700,104629245,4840,4840,4840,4840,0
20231024,170600,104629245,4840,4840,4840,4840,0
20231024,170500,104629245,4840,4840,4840,4840,0
20231024,170400,104629245,4840,4840,4840,4840,0
20231024,170300,104629245,4840,4840,4840,4840,0
20231024,170200,104629245,4840,4840,4840,4840,0
20231024,170100,104629245,4840,4840,4840,4840,0
20231024,170000,104629245,4840,4840,4840,4840,0
20231024,165900,104629245,4840,4840,4840,4840,0
20231024,165800,104629245,4840,4840,4840,4840,78
20231024,165700,104629245,4840,4840,4840,4840,0
20231024,165600,104629245,4840,4840,4840,4840,0
20231024,165500,104629245,4840,4840,4840,4840,0
20231024,165400,104629245,4840,4840,4840,4840,0
20231024,165300,104629245,4840,4840,4840,4840,0
20231024,165200,104629245,4840,4840,4840,4840,0
20231024,165100,104629245,4840,4840,4840,4840,0
20231024,165000,104629245,4840,4840,4840,4840,0
20231024,164900,104629245,4840,4840,4840,4840,0
20231024,164800,104629245,4840,4840,4840,4840,0
20231024,164700,104629245,4840,4840,4840,4840,0
20231024,164600,104629245,4840,4840,4840,4840,0
20231024,164500,104629245,4840,4840,4840,4840,0
20231024,164400,104629245,4840,4840,4840,4840,0
20231024,164300,104629245,4840,4840,4840,4840,0
20231024,164200,104629245,4840,4840,4840,4840,0
20231024,164100,104629245,4840,4840,4840,4840,0
20231024,164000,104629245,4840,4840,4840,4840,0
20231024,163900,104629245,4840,4840,4840,4840,0
20231024,163800,104629245,4840,4840,4840,4840,0
20231024,163700,104629245,4840,4840,4840,4840,0
20231024,163600,104629245,4840,4840,4840,4840,0
20231024,163500,104629245,4840,4840,4840,4840,0
20231024,163400,104629245,4840,4840,4840,4840,0
20231024,163300,104629245,4840,4840,4840,4840,0
20231024,163200,104629245,4840,4840,4840,4840,0
20231024,163100,104629245,4840,4840,4840,4840,0
20231024,163000,104629245,4840,4840,4840,4840,0
20231024,162900,104629245,4840,4840,4840,4840,0
20231024,162800,104629245,4840,4840,4840,4840,78
20231024,162700,104629245,4840,4840,4840,4840,0
20231024,162600,104629245,4840,4840,4840,4840,0
20231024,162500,104629245,4840,4840,4840,4840,0
20231024,162400,104629245,4840,4840,4840,4840,0
20231024,162300,104629245,4840,4840,4840,4840,0
20231024,162200,104629245,4840,4840,4840,4840,0
20231024,162100,104629245,4840,4840,4840,4840,0
20231024,162000,104629245,4840,4840,4840,4840,0
20231024,161900,104629245,4840,4840,4840,4840,0
20231024,161800,104629245,4840,4840,4840,4840,0
20231024,161700,104629245,4840,4840,4840,4840,0
20231024,161600,104629245,4840,4840,4840,4840,0
20231024,161500,104629245,4840,4840,4840,4840,0
20231024,161400,104629245,4840,4840,4840,4840,0
20231024,161300,104629245,4840,4840,4840,4840,0
20231024,161200,104629245,4840,4840,4840,4840,0
20231024,161100,104629245,4840,4840,4840,4840,0
20231024,161000,104629245,4840,4840,4840,4840,0
20231024,160900,104629245,4840,4840,4840,4840,0
20231024,160800,104629245,4840,4840,4840,4840,0
20231024,160700,104629245,4840,4840,4840,4840,0
20231024,160600,104629245,4840,4840,4840,4840,0
20231024,160500,104629245,4840,4840,4840,4840,0
20231024,160400,104629245,4840,4840,4840,4840,0
20231024,160300,104629245,4840,4840,4840,4840,0
20231024,160200,104629245,4840,4840,4840,4840,0
20231024,160100,104629245,4840,4840,4840,4840,0
20231024,160000,104629245,4840,4840,4840,4840,0
20231024,155900,104629245,4840,4840,4840,4840,0
20231024,155800,104629245,4840,4840,4840,4840,78
20231024,155700,104629245,4840,4840,4840,4840,0
20231024,155600,104629245,4840,4840,4840,4840,0
20231024,155500,104629245,4840,4840,4840,4840,0
20231024,155400,104629245,4840,4840,4840,4840,0
20231024,155300,104629245,4840,4840,4840,4840,0
20231024,155200,104629245,4840,4840,4840,4840,0
20231024,155100,104629245,4840,4840,4840,4840,0
20231024,155000,104629245,4840,4840,4840,4840,0
20231024,154900,104629245,4840,4840,4840,4840,0
20231024,154800,104629245,4840,4840,4840,4840,0
20231024,154700,104629245,4840,4840,4840,4840,0
20231024,154600,104629245,4840,4840,4840,4840,0
20231024,154500,104629245,4840,4840,4840,4840,0
20231024,154400,104629245,4840,4840,4840,4840,0
20231024,154300,104629245,4840,4840,4840,4840,0
20231024,154200,104629245,4840,4840,4840,4840,0
20231024,154100,104629245,4840,4840,4840,4840,0
20231024,154000,104629245,4840,4840,4840,4840,0
20231024,153900,104629245,4840,4840,4840,4840,0
20231024,153800,104629245,4840,4840,4840,4840,0
20231024,153700,104629245,4840,4840,4840,4840,0
20231024,153600,104629245,4840,4840,4840,4840,0
20231024,153500,104629245,4840,4840,4840,4840,0
20231024,153400,104629245,4840,4840,4840,4840,0
20231024,153300,104629245,4840,4840,4840,4840,0
20231024,153200,104629245,4840,4840,4840,4840,0
20231024,153100,104629245,4840,4840,4840,4840,0
20231024,153000,104629245,4840,4840,4840,4840,78
20231024,152900,104251725,4830,4830,4830,4830,0
20231024,152800,104251725,4830,4830,4830,4830,0
20231024,152700,104251725,4830,4830,4830,4830,0
20231024,152600,104251725,4830,4830,4830,4830,0
20231024,152500,104251725,4830,4830,4830,4830,0
20231024,152400,104251725,4830,4830,4830,4830,0
20231024,152300,104251725,4830,4830,4830,4830,0
20231024,152200,104251725,4830,4830,4830,4830,0
20231024,152100,104251725,4830,4830,4830,4830,0
20231024,152000,104251725,4830,4830,4830,4830,0
20231024,151900,104251725,4830,4830,4830,4830,175
20231024,151800,103406475,4840,4840,4840,4840,0
20231024,151700,103406475,4840,4840,4840,4840,100
20231024,151600,102922475,4840,4840,4840,4840,30
20231024,151500,102777275,4845,4845,4845,4845,0
20231024,151400,102777275,4845,4845,4845,4845,0
20231024,151300,102777275,4845,4845,4845,4845,0
20231024,151200,102777275,4845,4845,4845,4845,0
20231024,151100,102777275,4845,4845,4845,4845,0
20231024,151000,102777275,4845,4845,4845,4845,1
20231024,150900,102772430,4840,4840,4840,4840,206
20231024,150800,101775390,4840,4840,4840,4840,278
20231024,150700,100429870,4835,4835,4835,4835,202
20231024,150600,99453200,4830,4830,4830,4830,0
20231024,150500,99453200,4830,4830,4830,4830,0
20231024,150400,99453200,4830,4830,4830,4830,2
20231024,150300,99443540,4830,4830,4830,4830,0
20231024,150200,99443540,4830,4830,4830,4830,0
20231024,150100,99443540,4830,4830,4830,4830,0
20231024,150000,99443540,4830,4830,4830,4830,276
20231024,145900,98110460,4805,4805,4805,4805,50
20231024,145800,97870210,4830,4830,4830,4830,0
20231024,145700,97870210,4830,4825,4830,4825,2
20231024,145600,97860555,4815,4805,4815,4805,2
20231024,145500,97850935,4805,4805,4805,4805,53
20231024,145400,97596270,4830,4830,4830,4830,0
20231024,145300,97596270,4830,4830,4830,4830,24
20231024,145200,97480350,4810,4810,4810,4810,0
20231024,145100,97480350,4810,4810,4810,4810,689
20231024,145000,94166260,4820,4830,4830,4820,10
20231024,144900,94118015,4825,4825,4825,4825,2
20231024,144800,94108365,4825,4825,4825,4825,0
20231024,144700,94108365,4825,4825,4825,4825,1
20231024,144600,94103540,4830,4830,4830,4830,3
20231024,144500,94089050,4825,4825,4825,4825,1
20231024,144400,94084225,4820,4820,4820,4820,0
20231024,144300,94084225,4820,4820,4820,4820,153
20231024,144200,93346765,4820,4820,4820,4820,1
20231024,144100,93341945,4830,4830,4830,4830,0
20231024,144000,93341945,4830,4830,4830,4830,0
20231024,143900,93341945,4830,4830,4830,4830,358
20231024,143800,91612805,4830,4830,4830,4830,0
20231024,143700,91612805,4830,4830,4830,4830,0
20231024,143600,91612805,4830,4830,4830,4830,0
20231024,143500,91612805,4830,4830,4830,4830,0
20231024,143400,91612805,4830,4830,4830,4830,0
20231024,143300,91612805,4830,4830,4830,4830,0
20231024,143200,91612805,4830,4830,4830,4830,2
20231024,143100,91603145,4830,4830,4830,4830,0
20231024,143000,91603145,4830,4830,4830,4830,0
20231024,142900,91603145,4830,4830,4830,4830,0
20231024,142800,91603145,4830,4830,4830,4830,0
20231024,142700,91603145,4830,4830,4830,4830,0
20231024,142600,91603145,4830,4830,4830,4830,0
20231024,142500,91603145,4830,4830,4830,4830,1
20231024,142400,91598315,4830,4830,4830,4830,0
20231024,142300,91598315,4830,4830,4830,4830,0
20231024,142200,91598315,4830,4830,4830,4830,0
20231024,142100,91598315,4830,4830,4830,4830,13
20231024,142000,91535525,4820,4820,4820,4820,0
20231024,141900,91535525,4820,4820,4820,4820,0
20231024,141800,91535525,4820,4820,4820,4820,0
20231024,141700,91535525,4820,4820,4820,4820,0
20231024,141600,91535525,4820,4820,4820,4820,0
20231024,141500,91535525,4820,4820,4825,4820,147
20231024,141400,90826980,4820,4820,4825,4820,91
20231024,141300,90388355,4820,4820,4820,4820,11
20231024,141200,90335335,4820,4820,4820,4820,0
20231024,141100,90335335,4820,4820,4820,4820,0
20231024,141000,90335335,4820,4820,4820,4820,1
20231024,140900,90330515,4820,4820,4820,4820,6
20231024,140800,90301595,4820,4820,4820,4820,0
20231024,140700,90301595,4820,4820,4820,4820,0
20231024,140600,90301595,4820,4820,4820,4820,20
20231024,140500,90205195,4820,4820,4820,4820,1
20231024,140400,90200375,4820,4820,4820,4820,0
20231024,140300,90200375,4820,4820,4820,4820,0
20231024,140200,90200375,4820,4820,4820,4820,265
20231024,140100,88923075,4820,4820,4820,4820,0
20231024,140000,88923075,4820,4820,4820,4820,0
20231024,135900,88923075,4820,4820,4820,4820,0
20231024,135800,88923075,4820,4820,4820,4820,0
20231024,135700,88923075,4820,4820,4820,4820,0
20231024,135600,88923075,4820,4820,4820,4820,0
20231024,135500,88923075,4820,4820,4820,4820,0
20231024,135400,88923075,4820,4820,4820,4820,0
20231024,135300,88923075,4820,4820,4820,4820,0
20231024,135200,88923075,4820,4820,4820,4820,0
20231024,135100,88923075,4820,4820,4820,4820,10
20231024,135000,88874875,4820,4820,4820,4820,20
20231024,134900,88778475,4820,4820,4820,4820,0
20231024,134800,88778475,4820,4820,4820,4820,0
20231024,134700,88778475,4820,4820,4820,4820,0
20231024,134600,88778475,4820,4820,4820,4820,0
20231024,134500,88778475,4820,4820,4820,4820,0
20231024,134400,88778475,4820,4820,4820,4820,0
20231024,134300,88778475,4820,4820,4820,4820,100
20231024,134200,88296475,4820,4820,4820,4820,0
20231024,134100,88296475,4820,4820,4820,4820,0
20231024,134000,88296475,4820,4820,4820,4820,300
20231024,133900,86850475,4820,4820,4820,4820,30
20231024,133800,86705875,4810,4810,4810,4810,0
20231024,133700,86705875,4810,4810,4810,4810,5
20231024,133600,86681825,4810,4810,4810,4810,1
20231024,133500,86677015,4820,4820,4820,4820,0
20231024,133400,86677015,4820,4820,4820,4820,0
20231024,133300,86677015,4820,4820,4820,4820,0
20231024,133200,86677015,4820,4820,4820,4820,0
20231024,133100,86677015,4820,4820,4820,4820,0
20231024,133000,86677015,4820,4820,4820,4820,0
20231024,132900,86677015,4820,4820,4820,4820,0
20231024,132800,86677015,4820,4820,4820,4820,0
20231024,132700,86677015,4820,4820,4820,4820,0
20231024,132600,86677015,4820,4820,4820,4820,0
20231024,132500,86677015,4820,4820,4820,4820,0
20231024,132400,86677015,4820,4820,4820,4820,0
20231024,132300,86677015,4820,4820,4820,4820,0
20231024,132200,86677015,4820,4810,4820,4810,6
20231024,132100,86648115,4790,4790,4790,4790,0
20231024,132000,86648115,4790,4790,4790,4790,0
20231024,131900,86648115,4790,4790,4790,4790,0
20231024,131800,86648115,4790,4790,4790,4790,0
20231024,131700,86648115,4790,4800,4800,4790,707
20231024,131600,83258585,4780,4780,4780,4780,0
20231024,131500,83258585,4780,4780,4780,4780,3
20231024,131400,83244245,4780,4775,4780,4775,1044
20231024,131300,78259135,4775,4775,4775,4775,0
20231024,131200,78259135,4775,4775,4775,4775,4
20231024,131100,78240035,4775,4765,4775,4765,5
20231024,131000,78216180,4765,4765,4765,4765,443
20231024,130900,76105285,4770,4780,4780,4770,1029
20231024,130800,71192365,4800,4800,4800,4800,0
20231024,130700,71192365,4800,4800,4800,4800,0
20231024,130600,71192365,4800,4800,4800,4800,0
20231024,130500,71192365,4800,4800,4800,4800,0
20231024,130400,71192365,4800,4800,4800,4800,0
20231024,130300,71192365,4800,4800,4800,4800,0
20231024,130200,71192365,4800,4800,4800,4800,0
20231024,130100,71192365,4800,4800,4800,4800,10
20231024,130000,71144365,4800,4800,4800,4800,0
20231024,125900,71144365,4800,4800,4800,4800,0
20231024,125800,71144365,4800,4800,4800,4800,0
20231024,125700,71144365,4800,4800,4800,4800,7
20231024,125600,71110765,4800,4800,4800,4800,3
20231024,125500,71096365,4800,4800,4800,4800,0
20231024,125400,71096365,4800,4800,4800,4800,30
20231024,125300,70952365,4800,4800,4800,4800,0
20231024,125200,70952365,4800,4800,4800,4800,0
20231024,125100,70952365,4800,4800,4800,4800,0
20231024,125000,70952365,4800,4800,4800,4800,0
20231024,124900,70952365,4800,4800,4800,4800,0
20231024,124800,70952365,4800,4800,4800,4800,1
20231024,124700,70947565,4800,4800,4800,4800,0
20231024,124600,70947565,4800,4780,4800,4780,28
20231024,124500,70813495,4770,4770,4770,4770,0
20231024,124400,70813495,4770,4770,4770,4770,0
20231024,124300,70813495,4770,4770,4770,4770,23
20231024,124200,70703785,4780,4780,4780,4780,0
20231024,124100,70703785,4780,4780,4780,4780,0
20231024,124000,70703785,4780,4780,4780,4780,0
20231024,123900,70703785,4780,4780,4780,4780,0
20231024,123800,70703785,4780,4760,4780,4760,300
20231024,123700,69269845,4760,4765,4765,4760,886
20231024,123600,65048075,4755,4775,4775,4755,703
20231024,123500,61704470,4780,4780,4780,4780,485
20231024,123400,59386170,4760,4760,4760,4760,0
20231024,123300,59386170,4760,4760,4760,4760,0
20231024,123200,59386170,4760,4760,4760,4760,0
20231024,123100,59386170,4760,4760,4760,4760,0
20231024,123000,59386170,4760,4760,4760,4760,0
20231024,122900,59386170,4760,4760,4760,4760,2
20231024,122800,59376650,4800,4800,4800,4800,0
20231024,122700,59376650,4800,4800,4800,4800,5
20231024,122600,59352650,4800,4765,4800,4765,29
20231024,122500,59213520,4765,4765,4765,4765,6
20231024,122400,59184930,4765,4765,4765,4765,7
20231024,122300,59151575,4765,4770,4770,4760,747
20231024,122200,55592800,4800,4800,4800,4800,0
20231024,122100,55592800,4800,4800,4800,4800,0
20231024,122000,55592800,4800,4800,4800,4800,0
20231024,121900,55592800,4800,4800,4800,4800,0
20231024,121800,55592800,4800,4800,4800,4800,459
20231024,121700,53389600,4790,4785,4790,4785,747
20231024,121600,49811785,4785,4785,4785,4785,28
20231024,121500,49677805,4790,4790,4790,4790,0
20231024,121400,49677805,4790,4790,4790,4790,0
20231024,121300,49677805,4790,4790,4790,4790,0
20231024,121200,49677805,4790,4790,4790,4785,75
20231024,121100,49318805,4790,4790,4790,4790,20
20231024,121000,49223005,4790,4790,4790,4790,64
20231024,120900,48916445,4790,4790,4790,4790,5
20231024,120800,48892495,4790,4790,4790,4790,0
20231024,120700,48892495,4790,4790,4790,4790,0
20231024,120600,48892495,4790,4790,4790,4790,93
20231024,120500,48447025,4790,4765,4790,4765,3
20231024,120400,48432705,4765,4765,4765,4765,1
20231024,120300,48427940,4790,4790,4790,4790,0
20231024,120200,48427940,4790,4790,4790,4790,0
20231024,120100,48427940,4790,4790,4790,4790,0
20231024,120000,48427940,4790,4790,4790,4790,0
20231024,115900,48427940,4790,4765,4790,4765,2
20231024,115800,48418385,4770,4770,4770,4770,4
20231024,115700,48399305,4790,4790,4790,4790,74
20231024,115600,48044845,4790,4790,4790,4790,33
20231024,115500,47886775,4765,4765,4765,4765,0
20231024,115400,47886775,4765,4765,4765,4765,62
20231024,115300,47591345,4770,4770,4770,4770,2
20231024,115200,47581805,4795,4795,4795,4795,0
20231024,115100,47581805,4795,4795,4795,4795,0
20231024,115000,47581805,4795,4795,4795,4795,1
20231024,114900,47577010,4795,4795,4795,4795,0
20231024,114800,47577010,4795,4795,4795,4795,0
20231024,114700,47577010,4795,4795,4795,4795,0
20231024,114600,47577010,4795,4795,4795,4795,28
20231024,114500,47442750,4795,4795,4795,4795,0
20231024,114400,47442750,4795,4795,4795,4795,0
20231024,114300,47442750,4795,4780,4795,4780,550
20231024,114200,44812310,4780,4780,4780,4780,0
20231024,114100,44812310,4780,4780,4780,4780,5
20231024,114000,44788410,4760,4760,4760,4760,0
20231024,113900,44788410,4760,4770,4770,4760,266
20231024,113800,43522135,4790,4790,4790,4790,0
20231024,113700,43522135,4790,4780,4790,4780,20
20231024,113600,43426355,4790,4775,4790,4775,43
20231024,113500,43220430,4775,4775,4775,4775,14
20231024,113400,43153580,4775,4775,4775,4775,1
20231024,113300,43148805,4765,4765,4765,4765,0
20231024,113200,43148805,4765,4765,4765,4765,0
20231024,113100,43148805,4765,4765,4765,4765,0
20231024,113000,43148805,4765,4765,4765,4765,1
20231024,112900,43144040,4775,4775,4775,4775,0
20231024,112800,43144040,4775,4775,4775,4775,0
20231024,112700,43144040,4775,4775,4775,4775,0
20231024,112600,43144040,4775,4765,4775,4765,38
20231024,112500,42962610,4755,4755,4755,4755,0
20231024,112400,42962610,4755,4755,4755,4755,0
20231024,112300,42962610,4755,4755,4755,4755,243
20231024,112200,41807145,4755,4755,4755,4755,0
20231024,112100,41807145,4755,4755,4755,4755,0
20231024,112000,41807145,4755,4755,4755,4755,0
20231024,111900,41807145,4755,4755,4755,4755,16
20231024,111800,41731065,4745,4745,4745,4745,1
20231024,111700,41726320,4745,4745,4755,4735,20
20231024,111600,41631340,4755,4745,4755,4745,28
20231024,111500,41498210,4745,4745,4745,4745,0
20231024,111400,41498210,4745,4745,4745,4745,0
20231024,111300,41498210,4745,4745,4745,4745,0
20231024,111200,41498210,4745,4745,4745,4745,1
20231024,111100,41493465,4755,4745,4755,4745,2
20231024,111000,41483965,4735,4735,4735,4735,0
20231024,110900,41483965,4735,4735,4735,4735,0
20231024,110800,41483965,4735,4735,4735,4735,0
20231024,110700,41483965,4735,4735,4735,4735,0
20231024,110600,41483965,4735,4735,4735,4735,0
20231024,110500,41483965,4735,4735,4735,4735,0
20231024,110400,41483965,4735,4735,4735,4735,0
20231024,110300,41483965,4735,4735,4735,4735,0
20231024,110200,41483965,4735,4735,4735,4735,0
20231024,110100,41483965,4735,4735,4735,4735,0
20231024,110000,41483965,4735,4735,4735,4735,0
20231024,105900,41483965,4735,4735,4735,4735,0
20231024,105800,41483965,4735,4735,4735,4735,0
20231024,105700,41483965,4735,4735,4735,4735,1
20231024,105600,41479230,4735,4735,4735,4735,130
20231024,105500,40863680,4735,4740,4740,4735,11
20231024,105400,40811590,4735,4735,4735,4735,0
20231024,105300,40811590,4735,4735,4735,4735,0
20231024,105200,40811590,4735,4735,4735,4735,0
20231024,105100,40811590,4735,4735,4735,4735,0
20231024,105000,40811590,4735,4735,4735,4735,0
20231024,104900,40811590,4735,4735,4735,4735,0
20231024,104800,40811590,4735,4735,4735,4735,0
20231024,104700,40811590,4735,4735,4735,4735,0
20231024,104600,40811590,4735,4735,4735,4735,0
20231024,104500,40811590,4735,4735,4735,4735,1
20231024,104400,40806855,4735,4735,4755,4735,6
20231024,104300,40778365,4755,4755,4755,4755,0
20231024,104200,40778365,4755,4755,4755,4755,0
20231024,104100,40778365,4755,4755,4755,4755,0
20231024,104000,40778365,4755,4755,4755,4755,0
20231024,103900,40778365,4755,4755,4755,4755,0
20231024,103800,40778365,4755,4755,4755,4755,0
20231024,103700,40778365,4755,4755,4755,4755,0
20231024,103600,40778365,4755,4755,4755,4755,8
20231024,103500,40740325,4720,4720,4720,4720,1
20231024,103400,40735605,4725,4725,4725,4725,3
20231024,103300,40721430,4755,4755,4755,4755,0
20231024,103200,40721430,4755,4755,4755,4755,0
20231024,103100,40721430,4755,4755,4755,4755,0
20231024,103000,40721430,4755,4720,4755,4720,27
20231024,102900,40593310,4720,4730,4730,4720,369
20231024,102800,38851530,4720,4735,4735,4720,2519
20231024,102700,26947360,4735,4735,4735,4735,0
20231024,102600,26947360,4735,4735,4735,4735,100
20231024,102500,26473860,4735,4735,4735,4735,0
20231024,102400,26473860,4735,4735,4735,4735,0
20231024,102300,26473860,4735,4735,4735,4735,100
20231024,102200,26000360,4725,4725,4725,4725,40
20231024,102100,25811360,4735,4735,4735,4735,0
20231024,102000,25811360,4735,4735,4735,4735,0
20231024,101900,25811360,4735,4735,4735,4735,21
20231024,101800,25711925,4735,4735,4735,4735,32
20231024,101700,25560405,4735,4735,4735,4735,1571
20231024,101600,18121720,4725,4725,4725,4725,0
20231024,101500,18121720,4725,4725,4725,4725,180
20231024,101400,17271220,4735,4735,4735,4735,0
20231024,101300,17271220,4735,4735,4735,4735,0
20231024,101200,17271220,4735,4735,4735,4735,0
20231024,101100,17271220,4735,4735,4735,4735,0
20231024,101000,17271220,4735,4735,4735,4735,1
20231024,100900,17266485,4725,4725,4725,4725,100
20231024,100800,16793985,4725,4725,4725,4725,9
20231024,100700,16751460,4730,4730,4730,4730,100
20231024,100600,16278460,4735,4735,4735,4735,0
20231024,100500,16278460,4735,4735,4735,4735,0
20231024,100400,16278460,4735,4735,4735,4735,0
20231024,100300,16278460,4735,4735,4735,4735,0
20231024,100200,16278460,4735,4735,4735,4735,0
20231024,100100,16278460,4735,4735,4735,4735,0
20231024,100000,16278460,4735,4735,4735,4735,0
20231024,095900,16278460,4735,4735,4735,4735,0
20231024,095800,16278460,4735,4735,4735,4735,1
20231024,095700,16273725,4730,4730,4730,4730,10
20231024,095600,16226425,4730,4730,4730,4730,0
20231024,095500,16226425,4730,4730,4730,4730,2
20231024,095400,16216965,4730,4730,4730,4730,1
20231024,095300,16212235,4725,4725,4725,4725,0
20231024,095200,16212235,4725,4725,4725,4725,21
20231024,095100,16113010,4730,4730,4730,4730,0
20231024,095000,16113010,4730,4730,4730,4730,0
20231024,094900,16113010,4730,4730,4730,4730,5
20231024,094800,16089360,4730,4735,4735,4730,1311
20231024,094700,9888305,4730,4735,4735,4730,31
20231024,094600,9741670,4735,4735,4735,4735,0
20231024,094500,9741670,4735,4735,4735,4735,1
20231024,094400,9736935,4735,4735,4735,4735,0
20231024,094300,9736935,4735,4735,4735,4735,0
20231024,094200,9736935,4735,4735,4735,4735,0
20231024,094100,9736935,4735,4740,4740,4735,293
20231024,094000,8348945,4745,4745,4745,4745,0
20231024,093900,8348945,4745,4745,4745,4745,0
20231024,093800,8348945,4745,4745,4745,4745,0
20231024,093700,8348945,4745,4750,4750,4745,64
20231024,093600,8045260,4755,4755,4755,4755,0
20231024,093500,8045260,4755,4755,4755,4755,0
20231024,093400,8045260,4755,4755,4755,4755,0
20231024,093300,8045260,4755,4755,4755,4755,0
20231024,093200,8045260,4755,4755,4755,4755,0
20231024,093100,8045260,4755,4755,4755,4755,2
20231024,093000,8035750,4750,4750,4750,4750,0
20231024,092900,8035750,4750,4750,4750,4750,2
20231024,092800,8026250,4750,4750,4750,4750,0
20231024,092700,8026250,4750,4750,4750,4750,0
20231024,092600,8026250,4750,4750,4750,4750,0
20231024,092500,8026250,4750,4755,4755,4750,7
20231024,092400,7992995,4760,4760,4760,4760,0
20231024,092300,7992995,4760,4760,4760,4760,0
20231024,092200,7992995,4760,4760,4760,4760,1
20231024,092100,7988235,4775,4775,4775,4775,0
20231024,092000,7988235,4775,4775,4775,4775,0
20231024,091900,7988235,4775,4775,4775,4775,0
20231024,091800,7988235,4775,4775,4775,4775,0
20231024,091700,7988235,4775,4775,4775,4775,0
20231024,091600,7988235,4775,4775,4775,4775,0
20231024,091500,7988235,4775,4775,4775,4775,0
20231024,091400,7988235,4775,4775,4775,4775,0
20231024,091300,7988235,4775,4775,4775,4775,0
20231024,091200,7988235,4775,4775,4775,4775,0
20231024,091100,7988235,4775,4775,4775,4775,7
20231024,091000,7954810,4725,4775,4775,4725,1005
20231024,090900,3200450,4775,4775,4775,4775,7
20231024,090800,3167025,4770,4770,4770,4770,179
20231024,090700,2313195,4770,4770,4770,4770,0
20231024,090600,2313195,4770,4765,4770,4765,302
20231024,090500,872660,4765,4765,4765,4765,20
20231024,090400,777360,4765,4765,4765,4765,0
20231024,090300,777360,4765,4765,4765,4765,30
20231024,090200,634410,4770,4770,4770,4770,0
20231024,090100,634410,4770,4770,4770,4770,0
20231024,090000,634410,4770,4770,4770,4770,133