KissMeData/005710/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,184300,52581430,5270,5270,5270,5270,519
20231023,184200,52581430,5270,5270,5270,5270,0
20231023,184100,52581430,5270,5270,5270,5270,0
20231023,184000,52581430,5270,5270,5270,5270,0
20231023,183900,52581430,5270,5270,5270,5270,0
20231023,183800,52581430,5270,5270,5270,5270,0
20231023,183700,52581430,5270,5270,5270,5270,0
20231023,183600,52581430,5270,5270,5270,5270,0
20231023,183500,52581430,5270,5270,5270,5270,0
20231023,183400,52581430,5270,5270,5270,5270,0
20231023,183300,52581430,5270,5270,5270,5270,0
20231023,183200,52581430,5270,5270,5270,5270,0
20231023,183100,52581430,5270,5270,5270,5270,0
20231023,183000,52581430,5270,5270,5270,5270,0
20231023,182900,52581430,5270,5270,5270,5270,0
20231023,182800,52581430,5270,5270,5270,5270,0
20231023,182700,52581430,5270,5270,5270,5270,0
20231023,182600,52581430,5270,5270,5270,5270,0
20231023,182500,52581430,5270,5270,5270,5270,0
20231023,182400,52581430,5270,5270,5270,5270,0
20231023,182300,52581430,5270,5270,5270,5270,0
20231023,182200,52581430,5270,5270,5270,5270,0
20231023,182100,52581430,5270,5270,5270,5270,0
20231023,182000,52581430,5270,5270,5270,5270,0
20231023,181900,52581430,5270,5270,5270,5270,0
20231023,181800,52581430,5270,5270,5270,5270,0
20231023,181700,52581430,5270,5270,5270,5270,0
20231023,181600,52581430,5270,5270,5270,5270,0
20231023,181500,52581430,5270,5270,5270,5270,0
20231023,181400,52581430,5270,5270,5270,5270,0
20231023,181300,52581430,5270,5270,5270,5270,519
20231023,181200,52581430,5270,5270,5270,5270,0
20231023,181100,52581430,5270,5270,5270,5270,0
20231023,181000,52581430,5270,5270,5270,5270,0
20231023,180900,52581430,5270,5270,5270,5270,0
20231023,180800,52581430,5270,5270,5270,5270,0
20231023,180700,52581430,5270,5270,5270,5270,0
20231023,180600,52581430,5270,5270,5270,5270,0
20231023,180500,52581430,5270,5270,5270,5270,0
20231023,180400,52581430,5270,5270,5270,5270,0
20231023,180300,52581430,5270,5270,5270,5270,0
20231023,180200,52581430,5270,5270,5270,5270,0
20231023,180100,52581430,5270,5270,5270,5270,0
20231023,180000,52581430,5270,5270,5270,5270,0
20231023,175900,52581430,5270,5270,5270,5270,0
20231023,175800,52581430,5270,5270,5270,5270,0
20231023,175700,52581430,5270,5270,5270,5270,0
20231023,175600,52581430,5270,5270,5270,5270,0
20231023,175500,52581430,5270,5270,5270,5270,0
20231023,175400,52581430,5270,5270,5270,5270,0
20231023,175300,52581430,5270,5270,5270,5270,0
20231023,175200,52581430,5270,5270,5270,5270,0
20231023,175100,52581430,5270,5270,5270,5270,0
20231023,175000,52581430,5270,5270,5270,5270,0
20231023,174900,52581430,5270,5270,5270,5270,0
20231023,174800,52581430,5270,5270,5270,5270,0
20231023,174700,52581430,5270,5270,5270,5270,0
20231023,174600,52581430,5270,5270,5270,5270,0
20231023,174500,52581430,5270,5270,5270,5270,0
20231023,174400,52581430,5270,5270,5270,5270,0
20231023,174300,52581430,5270,5270,5270,5270,519
20231023,174200,52581430,5270,5270,5270,5270,0
20231023,174100,52581430,5270,5270,5270,5270,0
20231023,174000,52581430,5270,5270,5270,5270,0
20231023,173900,52581430,5270,5270,5270,5270,0
20231023,173800,52581430,5270,5270,5270,5270,0
20231023,173700,52581430,5270,5270,5270,5270,0
20231023,173600,52581430,5270,5270,5270,5270,0
20231023,173500,52581430,5270,5270,5270,5270,0
20231023,173400,52581430,5270,5270,5270,5270,0
20231023,173300,52581430,5270,5270,5270,5270,0
20231023,173200,52581430,5270,5270,5270,5270,0
20231023,173100,52581430,5270,5270,5270,5270,0
20231023,173000,52581430,5270,5270,5270,5270,0
20231023,172900,52581430,5270,5270,5270,5270,0
20231023,172800,52581430,5270,5270,5270,5270,0
20231023,172700,52581430,5270,5270,5270,5270,0
20231023,172600,52581430,5270,5270,5270,5270,0
20231023,172500,52581430,5270,5270,5270,5270,0
20231023,172400,52581430,5270,5270,5270,5270,0
20231023,172300,52581430,5270,5270,5270,5270,0
20231023,172200,52581430,5270,5270,5270,5270,0
20231023,172100,52581430,5270,5270,5270,5270,0
20231023,172000,52581430,5270,5270,5270,5270,0
20231023,171900,52581430,5270,5270,5270,5270,0
20231023,171800,52581430,5270,5270,5270,5270,0
20231023,171700,52581430,5270,5270,5270,5270,0
20231023,171600,52581430,5270,5270,5270,5270,0
20231023,171500,52581430,5270,5270,5270,5270,0
20231023,171400,52581430,5270,5270,5270,5270,0
20231023,171300,52581430,5270,5270,5270,5270,519
20231023,171200,52581430,5270,5270,5270,5270,0
20231023,171100,52581430,5270,5270,5270,5270,0
20231023,171000,52581430,5270,5270,5270,5270,0
20231023,170900,52581430,5270,5270,5270,5270,0
20231023,170800,52581430,5270,5270,5270,5270,0
20231023,170700,52581430,5270,5270,5270,5270,0
20231023,170600,52581430,5270,5270,5270,5270,0
20231023,170500,52581430,5270,5270,5270,5270,0
20231023,170400,52581430,5270,5270,5270,5270,0
20231023,170300,52581430,5270,5270,5270,5270,0
20231023,170200,52581430,5270,5270,5270,5270,0
20231023,170100,52581430,5270,5270,5270,5270,0
20231023,170000,52581430,5270,5270,5270,5270,0
20231023,165900,52581430,5270,5270,5270,5270,0
20231023,165800,52581430,5270,5270,5270,5270,0
20231023,165700,52581430,5270,5270,5270,5270,0
20231023,165600,52581430,5270,5270,5270,5270,0
20231023,165500,52581430,5270,5270,5270,5270,0
20231023,165400,52581430,5270,5270,5270,5270,0
20231023,165300,52581430,5270,5270,5270,5270,0
20231023,165200,52581430,5270,5270,5270,5270,0
20231023,165100,52581430,5270,5270,5270,5270,0
20231023,165000,52581430,5270,5270,5270,5270,0
20231023,164900,52581430,5270,5270,5270,5270,0
20231023,164800,52581430,5270,5270,5270,5270,0
20231023,164700,52581430,5270,5270,5270,5270,0
20231023,164600,52581430,5270,5270,5270,5270,0
20231023,164500,52581430,5270,5270,5270,5270,0
20231023,164400,52581430,5270,5270,5270,5270,0
20231023,164300,52581430,5270,5270,5270,5270,519
20231023,164200,52581430,5270,5270,5270,5270,0
20231023,164100,52581430,5270,5270,5270,5270,0
20231023,164000,52581430,5270,5270,5270,5270,0
20231023,163900,52581430,5270,5270,5270,5270,0
20231023,163800,52581430,5270,5270,5270,5270,0
20231023,163700,52581430,5270,5270,5270,5270,0
20231023,163600,52581430,5270,5270,5270,5270,0
20231023,163500,52581430,5270,5270,5270,5270,0
20231023,163400,52581430,5270,5270,5270,5270,0
20231023,163300,52581430,5270,5270,5270,5270,0
20231023,163200,52581430,5270,5270,5270,5270,0
20231023,163100,52581430,5270,5270,5270,5270,0
20231023,163000,52581430,5270,5270,5270,5270,0
20231023,162900,52581430,5270,5270,5270,5270,0
20231023,162800,52581430,5270,5270,5270,5270,0
20231023,162700,52581430,5270,5270,5270,5270,0
20231023,162600,52581430,5270,5270,5270,5270,0
20231023,162500,52581430,5270,5270,5270,5270,0
20231023,162400,52581430,5270,5270,5270,5270,0
20231023,162300,52581430,5270,5270,5270,5270,0
20231023,162200,52581430,5270,5270,5270,5270,0
20231023,162100,52581430,5270,5270,5270,5270,0
20231023,162000,52581430,5270,5270,5270,5270,0
20231023,161900,52581430,5270,5270,5270,5270,0
20231023,161800,52581430,5270,5270,5270,5270,0
20231023,161700,52581430,5270,5270,5270,5270,0
20231023,161600,52581430,5270,5270,5270,5270,0
20231023,161500,52581430,5270,5270,5270,5270,0
20231023,161400,52581430,5270,5270,5270,5270,0
20231023,161300,52581430,5270,5270,5270,5270,519
20231023,161200,52581430,5270,5270,5270,5270,0
20231023,161100,52581430,5270,5270,5270,5270,0
20231023,161000,52581430,5270,5270,5270,5270,0
20231023,160900,52581430,5270,5270,5270,5270,0
20231023,160800,52581430,5270,5270,5270,5270,0
20231023,160700,52581430,5270,5270,5270,5270,0
20231023,160600,52581430,5270,5270,5270,5270,0
20231023,160500,52581430,5270,5270,5270,5270,0
20231023,160400,52581430,5270,5270,5270,5270,0
20231023,160300,52581430,5270,5270,5270,5270,0
20231023,160200,52581430,5270,5270,5270,5270,0
20231023,160100,52581430,5270,5270,5270,5270,0
20231023,160000,52581430,5270,5270,5270,5270,0
20231023,155900,52581430,5270,5270,5270,5270,0
20231023,155800,52581430,5270,5270,5270,5270,0
20231023,155700,52581430,5270,5270,5270,5270,0
20231023,155600,52581430,5270,5270,5270,5270,0
20231023,155500,52581430,5270,5270,5270,5270,0
20231023,155400,52581430,5270,5270,5270,5270,0
20231023,155300,52581430,5270,5270,5270,5270,0
20231023,155200,52581430,5270,5270,5270,5270,0
20231023,155100,52581430,5270,5270,5270,5270,0
20231023,155000,52581430,5270,5270,5270,5270,0
20231023,154900,52581430,5270,5270,5270,5270,0
20231023,154800,52581430,5270,5270,5270,5270,0
20231023,154700,52581430,5270,5270,5270,5270,0
20231023,154600,52581430,5270,5270,5270,5270,0
20231023,154500,52581430,5270,5270,5270,5270,0
20231023,154400,52581430,5270,5270,5270,5270,0
20231023,154300,52581430,5270,5270,5270,5270,519
20231023,154200,52581430,5270,5270,5270,5270,0
20231023,154100,52581430,5270,5270,5270,5270,0
20231023,154000,52581430,5270,5270,5270,5270,0
20231023,153900,52581430,5270,5270,5270,5270,0
20231023,153800,52581430,5270,5270,5270,5270,0
20231023,153700,52581430,5270,5270,5270,5270,0
20231023,153600,52581430,5270,5270,5270,5270,0
20231023,153500,52581430,5270,5270,5270,5270,0
20231023,153400,52581430,5270,5270,5270,5270,0
20231023,153300,52581430,5270,5270,5270,5270,0
20231023,153200,52581430,5270,5270,5270,5270,0
20231023,153100,52581430,5270,5270,5270,5270,0
20231023,153000,52581430,5270,5270,5270,5270,519
20231023,152900,49846300,5270,5270,5270,5270,0
20231023,152800,49846300,5270,5270,5270,5270,0
20231023,152700,49846300,5270,5270,5270,5270,0
20231023,152600,49846300,5270,5270,5270,5270,0
20231023,152500,49846300,5270,5270,5270,5270,0
20231023,152400,49846300,5270,5270,5270,5270,0
20231023,152300,49846300,5270,5270,5270,5270,0
20231023,152200,49846300,5270,5270,5270,5270,0
20231023,152100,49846300,5270,5270,5270,5270,0
20231023,152000,49846300,5270,5270,5270,5270,0
20231023,151900,49846300,5270,5280,5280,5270,32
20231023,151800,49677650,5290,5290,5290,5290,0
20231023,151700,49677650,5290,5290,5290,5290,0
20231023,151600,49677650,5290,5290,5290,5290,0
20231023,151500,49677650,5290,5290,5290,5290,0
20231023,151400,49677650,5290,5290,5290,5290,0
20231023,151300,49677650,5290,5290,5290,5290,0
20231023,151200,49677650,5290,5290,5290,5290,0
20231023,151100,49677650,5290,5290,5290,5290,0
20231023,151000,49677650,5290,5290,5290,5290,0
20231023,150900,49677650,5290,5290,5290,5290,0
20231023,150800,49677650,5290,5290,5290,5290,0
20231023,150700,49677650,5290,5290,5290,5290,0
20231023,150600,49677650,5290,5290,5290,5290,0
20231023,150500,49677650,5290,5290,5290,5290,0
20231023,150400,49677650,5290,5290,5290,5290,0
20231023,150300,49677650,5290,5290,5290,5290,0
20231023,150200,49677650,5290,5290,5290,5290,0
20231023,150100,49677650,5290,5290,5290,5290,0
20231023,150000,49677650,5290,5290,5290,5290,0
20231023,145900,49677650,5290,5290,5290,5290,0
20231023,145800,49677650,5290,5290,5290,5290,0
20231023,145700,49677650,5290,5290,5290,5290,0
20231023,145600,49677650,5290,5290,5290,5290,1
20231023,145500,49672360,5290,5290,5290,5290,0
20231023,145400,49672360,5290,5290,5290,5290,0
20231023,145300,49672360,5290,5290,5290,5290,0
20231023,145200,49672360,5290,5290,5290,5290,1
20231023,145100,49667070,5280,5280,5280,5280,0
20231023,145000,49667070,5280,5280,5280,5280,0
20231023,144900,49667070,5280,5280,5280,5280,0
20231023,144800,49667070,5280,5280,5280,5280,19
20231023,144700,49566750,5270,5270,5270,5270,0
20231023,144600,49566750,5270,5270,5270,5270,22
20231023,144500,49450810,5260,5260,5260,5260,0
20231023,144400,49450810,5260,5260,5260,5260,0
20231023,144300,49450810,5260,5260,5260,5260,0
20231023,144200,49450810,5260,5260,5260,5260,10
20231023,144100,49398210,5280,5280,5280,5280,0
20231023,144000,49398210,5280,5270,5280,5270,100
20231023,143900,48870260,5270,5270,5270,5270,0
20231023,143800,48870260,5270,5270,5270,5270,0
20231023,143700,48870260,5270,5270,5270,5270,0
20231023,143600,48870260,5270,5270,5270,5270,0
20231023,143500,48870260,5270,5270,5270,5270,0
20231023,143400,48870260,5270,5270,5270,5270,0
20231023,143300,48870260,5270,5270,5270,5270,0
20231023,143200,48870260,5270,5270,5270,5270,0
20231023,143100,48870260,5270,5270,5270,5270,0
20231023,143000,48870260,5270,5270,5270,5270,1
20231023,142900,48864990,5280,5280,5280,5280,0
20231023,142800,48864990,5280,5270,5280,5270,103
20231023,142700,48321280,5270,5270,5270,5270,0
20231023,142600,48321280,5270,5270,5270,5270,0
20231023,142500,48321280,5270,5270,5270,5270,0
20231023,142400,48321280,5270,5270,5270,5270,0
20231023,142300,48321280,5270,5270,5270,5270,0
20231023,142200,48321280,5270,5270,5270,5270,0
20231023,142100,48321280,5270,5270,5270,5270,0
20231023,142000,48321280,5270,5270,5270,5270,0
20231023,141900,48321280,5270,5270,5270,5270,0
20231023,141800,48321280,5270,5270,5270,5270,0
20231023,141700,48321280,5270,5270,5270,5270,0
20231023,141600,48321280,5270,5270,5270,5270,0
20231023,141500,48321280,5270,5270,5270,5270,1
20231023,141400,48316010,5260,5260,5260,5260,0
20231023,141300,48316010,5260,5260,5260,5260,0
20231023,141200,48316010,5260,5260,5260,5260,0
20231023,141100,48316010,5260,5260,5260,5260,0
20231023,141000,48316010,5260,5260,5260,5260,0
20231023,140900,48316010,5260,5260,5260,5260,0
20231023,140800,48316010,5260,5260,5260,5260,3
20231023,140700,48300230,5250,5250,5250,5250,0
20231023,140600,48300230,5250,5250,5250,5250,0
20231023,140500,48300230,5250,5250,5250,5250,0
20231023,140400,48300230,5250,5250,5250,5250,0
20231023,140300,48300230,5250,5260,5260,5250,65
20231023,140200,47958930,5250,5250,5250,5250,0
20231023,140100,47958930,5250,5250,5250,5250,0
20231023,140000,47958930,5250,5250,5250,5250,0
20231023,135900,47958930,5250,5250,5250,5250,0
20231023,135800,47958930,5250,5250,5250,5250,0
20231023,135700,47958930,5250,5250,5250,5250,0
20231023,135600,47958930,5250,5250,5250,5250,0
20231023,135500,47958930,5250,5250,5250,5250,0
20231023,135400,47958930,5250,5250,5250,5250,0
20231023,135300,47958930,5250,5250,5250,5250,0
20231023,135200,47958930,5250,5250,5250,5250,0
20231023,135100,47958930,5250,5250,5250,5250,0
20231023,135000,47958930,5250,5250,5250,5250,0
20231023,134900,47958930,5250,5250,5250,5250,0
20231023,134800,47958930,5250,5250,5250,5250,0
20231023,134700,47958930,5250,5280,5280,5250,1000
20231023,134600,42699410,5300,5300,5300,5300,0
20231023,134500,42699410,5300,5300,5300,5300,0
20231023,134400,42699410,5300,5300,5300,5300,0
20231023,134300,42699410,5300,5300,5300,5300,0
20231023,134200,42699410,5300,5300,5300,5300,0
20231023,134100,42699410,5300,5300,5300,5300,0
20231023,134000,42699410,5300,5300,5300,5300,0
20231023,133900,42699410,5300,5300,5300,5300,0
20231023,133800,42699410,5300,5300,5300,5300,0
20231023,133700,42699410,5300,5300,5300,5300,0
20231023,133600,42699410,5300,5300,5300,5300,0
20231023,133500,42699410,5300,5300,5300,5300,0
20231023,133400,42699410,5300,5290,5300,5290,2
20231023,133300,42688820,5290,5290,5290,5290,0
20231023,133200,42688820,5290,5290,5290,5290,0
20231023,133100,42688820,5290,5290,5290,5290,14
20231023,133000,42614760,5300,5300,5300,5300,0
20231023,132900,42614760,5300,5300,5300,5300,0
20231023,132800,42614760,5300,5300,5300,5300,0
20231023,132700,42614760,5300,5300,5300,5300,0
20231023,132600,42614760,5300,5300,5300,5300,2
20231023,132500,42604160,5290,5290,5290,5290,1
20231023,132400,42598870,5280,5280,5280,5280,0
20231023,132300,42598870,5280,5290,5290,5280,14
20231023,132200,42524930,5300,5300,5300,5300,0
20231023,132100,42524930,5300,5300,5300,5300,0
20231023,132000,42524930,5300,5300,5300,5300,0
20231023,131900,42524930,5300,5300,5300,5300,0
20231023,131800,42524930,5300,5300,5300,5300,0
20231023,131700,42524930,5300,5300,5300,5300,155
20231023,131600,41703430,5300,5300,5300,5300,0
20231023,131500,41703430,5300,5300,5300,5300,1
20231023,131400,41698130,5290,5290,5290,5290,55
20231023,131300,41407180,5280,5280,5280,5280,1
20231023,131200,41401900,5270,5270,5270,5270,0
20231023,131100,41401900,5270,5270,5270,5270,0
20231023,131000,41401900,5270,5270,5270,5270,68
20231023,130900,41043540,5270,5270,5270,5270,0
20231023,130800,41043540,5270,5270,5270,5270,25
20231023,130700,40911790,5270,5270,5270,5270,1
20231023,130600,40906520,5270,5270,5270,5270,0
20231023,130500,40906520,5270,5270,5270,5270,0
20231023,130400,40906520,5270,5260,5270,5260,2
20231023,130300,40895990,5260,5260,5260,5260,5
20231023,130200,40869690,5270,5270,5270,5270,0
20231023,130100,40869690,5270,5270,5270,5270,0
20231023,130000,40869690,5270,5270,5270,5270,0
20231023,125900,40869690,5270,5270,5270,5270,0
20231023,125800,40869690,5270,5270,5270,5270,0
20231023,125700,40869690,5270,5270,5270,5270,0
20231023,125600,40869690,5270,5270,5270,5270,0
20231023,125500,40869690,5270,5270,5270,5270,0
20231023,125400,40869690,5270,5270,5270,5270,33
20231023,125300,40695780,5270,5270,5270,5270,0
20231023,125200,40695780,5270,5270,5270,5270,0
20231023,125100,40695780,5270,5270,5270,5270,0
20231023,125000,40695780,5270,5270,5270,5270,0
20231023,124900,40695780,5270,5270,5270,5270,0
20231023,124800,40695780,5270,5270,5270,5270,0
20231023,124700,40695780,5270,5270,5270,5270,0
20231023,124600,40695780,5270,5270,5270,5270,0
20231023,124500,40695780,5270,5270,5270,5270,20
20231023,124400,40590380,5260,5260,5260,5260,0
20231023,124300,40590380,5260,5260,5260,5260,0
20231023,124200,40590380,5260,5260,5260,5260,0
20231023,124100,40590380,5260,5260,5260,5260,0
20231023,124000,40590380,5260,5260,5260,5260,0
20231023,123900,40590380,5260,5260,5260,5260,0
20231023,123800,40590380,5260,5260,5260,5260,16
20231023,123700,40506220,5270,5270,5270,5270,31
20231023,123600,40342850,5290,5290,5290,5290,0
20231023,123500,40342850,5290,5290,5290,5290,0
20231023,123400,40342850,5290,5290,5290,5290,0
20231023,123300,40342850,5290,5290,5290,5290,0
20231023,123200,40342850,5290,5290,5290,5290,0
20231023,123100,40342850,5290,5290,5290,5290,0
20231023,123000,40342850,5290,5290,5290,5290,0
20231023,122900,40342850,5290,5290,5290,5290,0
20231023,122800,40342850,5290,5290,5290,5290,0
20231023,122700,40342850,5290,5290,5290,5290,0
20231023,122600,40342850,5290,5290,5290,5290,0
20231023,122500,40342850,5290,5290,5290,5290,0
20231023,122400,40342850,5290,5290,5290,5290,0
20231023,122300,40342850,5290,5290,5290,5290,0
20231023,122200,40342850,5290,5290,5290,5290,0
20231023,122100,40342850,5290,5290,5290,5290,0
20231023,122000,40342850,5290,5290,5290,5290,0
20231023,121900,40342850,5290,5290,5290,5290,1
20231023,121800,40337560,5280,5280,5280,5280,0
20231023,121700,40337560,5280,5280,5280,5280,5
20231023,121600,40311160,5270,5270,5270,5270,0
20231023,121500,40311160,5270,5270,5270,5270,0
20231023,121400,40311160,5270,5260,5270,5250,830
20231023,121300,35945360,5260,5280,5280,5260,1453
20231023,121200,28292710,5290,5290,5290,5290,0
20231023,121100,28292710,5290,5290,5290,5290,0
20231023,121000,28292710,5290,5290,5290,5290,0
20231023,120900,28292710,5290,5290,5290,5290,15
20231023,120800,28213360,5290,5290,5290,5290,0
20231023,120700,28213360,5290,5290,5290,5290,0
20231023,120600,28213360,5290,5290,5290,5290,0
20231023,120500,28213360,5290,5290,5290,5290,0
20231023,120400,28213360,5290,5290,5290,5290,190
20231023,120300,27208260,5310,5310,5310,5310,0
20231023,120200,27208260,5310,5310,5310,5310,0
20231023,120100,27208260,5310,5310,5310,5310,0
20231023,120000,27208260,5310,5310,5310,5310,1
20231023,115900,27202950,5310,5310,5310,5310,0
20231023,115800,27202950,5310,5310,5310,5310,0
20231023,115700,27202950,5310,5310,5310,5310,0
20231023,115600,27202950,5310,5310,5310,5310,0
20231023,115500,27202950,5310,5310,5310,5310,0
20231023,115400,27202950,5310,5310,5310,5310,0
20231023,115300,27202950,5310,5310,5310,5310,0
20231023,115200,27202950,5310,5310,5310,5310,0
20231023,115100,27202950,5310,5310,5310,5310,0
20231023,115000,27202950,5310,5310,5310,5310,0
20231023,114900,27202950,5310,5310,5310,5310,0
20231023,114800,27202950,5310,5310,5310,5310,0
20231023,114700,27202950,5310,5310,5310,5310,0
20231023,114600,27202950,5310,5310,5310,5310,0
20231023,114500,27202950,5310,5310,5310,5310,0
20231023,114400,27202950,5310,5310,5310,5310,0
20231023,114300,27202950,5310,5310,5310,5310,0
20231023,114200,27202950,5310,5310,5310,5310,0
20231023,114100,27202950,5310,5310,5310,5310,0
20231023,114000,27202950,5310,5310,5310,5310,0
20231023,113900,27202950,5310,5300,5310,5300,3
20231023,113800,27187040,5290,5290,5290,5290,0
20231023,113700,27187040,5290,5290,5290,5290,0
20231023,113600,27187040,5290,5290,5290,5290,0
20231023,113500,27187040,5290,5290,5290,5290,0
20231023,113400,27187040,5290,5290,5290,5290,0
20231023,113300,27187040,5290,5290,5290,5290,1
20231023,113200,27181750,5290,5290,5290,5290,5
20231023,113100,27155300,5270,5270,5270,5270,0
20231023,113000,27155300,5270,5270,5270,5270,0
20231023,112900,27155300,5270,5300,5300,5270,1500
20231023,112800,19231560,5300,5300,5300,5300,0
20231023,112700,19231560,5300,5300,5300,5300,0
20231023,112600,19231560,5300,5300,5300,5300,0
20231023,112500,19231560,5300,5300,5300,5300,0
20231023,112400,19231560,5300,5300,5300,5300,0
20231023,112300,19231560,5300,5300,5300,5300,0
20231023,112200,19231560,5300,5300,5300,5300,0
20231023,112100,19231560,5300,5300,5300,5300,20
20231023,112000,19125560,5300,5300,5300,5300,0
20231023,111900,19125560,5300,5300,5300,5300,0
20231023,111800,19125560,5300,5300,5300,5300,10
20231023,111700,19072560,5300,5300,5300,5300,370
20231023,111600,17111560,5320,5320,5320,5320,0
20231023,111500,17111560,5320,5320,5320,5320,0
20231023,111400,17111560,5320,5320,5320,5320,0
20231023,111300,17111560,5320,5320,5320,5320,0
20231023,111200,17111560,5320,5320,5320,5320,0
20231023,111100,17111560,5320,5320,5320,5320,0
20231023,111000,17111560,5320,5320,5320,5320,0
20231023,110900,17111560,5320,5320,5320,5320,0
20231023,110800,17111560,5320,5320,5320,5320,0
20231023,110700,17111560,5320,5320,5320,5320,0
20231023,110600,17111560,5320,5320,5320,5320,0
20231023,110500,17111560,5320,5320,5320,5320,0
20231023,110400,17111560,5320,5320,5320,5320,0
20231023,110300,17111560,5320,5320,5320,5320,0
20231023,110200,17111560,5320,5320,5320,5320,0
20231023,110100,17111560,5320,5320,5320,5320,0
20231023,110000,17111560,5320,5320,5320,5320,0
20231023,105900,17111560,5320,5320,5320,5320,0
20231023,105800,17111560,5320,5320,5320,5320,0
20231023,105700,17111560,5320,5320,5320,5320,0
20231023,105600,17111560,5320,5320,5320,5320,0
20231023,105500,17111560,5320,5320,5320,5320,0
20231023,105400,17111560,5320,5320,5320,5320,0
20231023,105300,17111560,5320,5320,5320,5320,0
20231023,105200,17111560,5320,5320,5320,5320,0
20231023,105100,17111560,5320,5320,5320,5320,0
20231023,105000,17111560,5320,5320,5320,5320,0
20231023,104900,17111560,5320,5320,5320,5320,0
20231023,104800,17111560,5320,5320,5320,5320,0
20231023,104700,17111560,5320,5320,5320,5320,0
20231023,104600,17111560,5320,5320,5320,5320,2
20231023,104500,17100920,5320,5320,5320,5320,2
20231023,104400,17090280,5300,5300,5300,5300,0
20231023,104300,17090280,5300,5300,5300,5300,0
20231023,104200,17090280,5300,5300,5300,5300,0
20231023,104100,17090280,5300,5300,5300,5300,0
20231023,104000,17090280,5300,5300,5300,5300,0
20231023,103900,17090280,5300,5300,5300,5300,0
20231023,103800,17090280,5300,5300,5300,5300,350
20231023,103700,15235280,5320,5320,5320,5320,21
20231023,103600,15123560,5320,5320,5320,5320,0
20231023,103500,15123560,5320,5320,5320,5320,0
20231023,103400,15123560,5320,5320,5320,5320,100
20231023,103300,14591560,5330,5330,5330,5330,0
20231023,103200,14591560,5330,5330,5330,5330,1
20231023,103100,14586230,5320,5320,5320,5320,0
20231023,103000,14586230,5320,5320,5320,5320,0
20231023,102900,14586230,5320,5320,5320,5320,66
20231023,102800,14235110,5320,5320,5320,5320,0
20231023,102700,14235110,5320,5320,5320,5320,0
20231023,102600,14235110,5320,5320,5320,5320,1
20231023,102500,14229790,5310,5310,5310,5310,7
20231023,102400,14192620,5310,5310,5310,5310,0
20231023,102300,14192620,5310,5310,5310,5310,0
20231023,102200,14192620,5310,5310,5310,5310,0
20231023,102100,14192620,5310,5310,5310,5310,0
20231023,102000,14192620,5310,5310,5310,5310,0
20231023,101900,14192620,5310,5310,5310,5310,0
20231023,101800,14192620,5310,5310,5310,5310,186
20231023,101700,13204960,5310,5310,5310,5310,100
20231023,101600,12673960,5300,5300,5300,5300,0
20231023,101500,12673960,5300,5300,5300,5300,0
20231023,101400,12673960,5300,5300,5300,5300,0
20231023,101300,12673960,5300,5300,5300,5300,0
20231023,101200,12673960,5300,5300,5300,5300,0
20231023,101100,12673960,5300,5300,5300,5300,1
20231023,101000,12668660,5300,5300,5300,5300,0
20231023,100900,12668660,5300,5310,5310,5300,68
20231023,100800,12308250,5300,5300,5300,5300,0
20231023,100700,12308250,5300,5300,5300,5300,0
20231023,100600,12308250,5300,5300,5300,5300,0
20231023,100500,12308250,5300,5300,5300,5300,0
20231023,100400,12308250,5300,5300,5300,5300,0
20231023,100300,12308250,5300,5300,5300,5300,6
20231023,100200,12276450,5290,5290,5290,5290,0
20231023,100100,12276450,5290,5290,5290,5290,0
20231023,100000,12276450,5290,5280,5290,5280,400
20231023,095900,10160460,5270,5270,5270,5270,1
20231023,095800,10155190,5270,5270,5270,5270,0
20231023,095700,10155190,5270,5270,5270,5270,0
20231023,095600,10155190,5270,5270,5270,5270,0
20231023,095500,10155190,5270,5270,5270,5270,0
20231023,095400,10155190,5270,5270,5270,5270,5
20231023,095300,10128840,5280,5280,5280,5280,286
20231023,095200,8618760,5280,5300,5300,5280,400
20231023,095100,6505330,5300,5300,5300,5300,0
20231023,095000,6505330,5300,5300,5300,5300,0
20231023,094900,6505330,5300,5300,5300,5300,0
20231023,094800,6505330,5300,5300,5300,5300,0
20231023,094700,6505330,5300,5300,5300,5300,0
20231023,094600,6505330,5300,5300,5300,5300,0
20231023,094500,6505330,5300,5300,5300,5300,0
20231023,094400,6505330,5300,5300,5300,5300,0
20231023,094300,6505330,5300,5300,5300,5300,0
20231023,094200,6505330,5300,5300,5300,5300,0
20231023,094100,6505330,5300,5300,5300,5300,10
20231023,094000,6452330,5300,5300,5300,5300,0
20231023,093900,6452330,5300,5300,5300,5300,18
20231023,093800,6356930,5340,5340,5340,5340,0
20231023,093700,6356930,5340,5340,5340,5340,0
20231023,093600,6356930,5340,5320,5340,5320,5
20231023,093500,6330250,5340,5320,5340,5320,3
20231023,093400,6314270,5320,5310,5330,5310,5
20231023,093300,6287670,5310,5300,5310,5300,8
20231023,093200,6245230,5290,5290,5290,5290,0
20231023,093100,6245230,5290,5290,5290,5290,0
20231023,093000,6245230,5290,5330,5330,5290,342
20231023,092900,4434870,5350,5330,5350,5330,2
20231023,092800,4424190,5350,5350,5350,5350,0
20231023,092700,4424190,5350,5330,5350,5330,4
20231023,092600,4402850,5350,5320,5350,5320,16
20231023,092500,4317580,5340,5340,5340,5340,0
20231023,092400,4317580,5340,5340,5340,5340,0
20231023,092300,4317580,5340,5340,5340,5340,0
20231023,092200,4317580,5340,5340,5340,5340,0
20231023,092100,4317580,5340,5340,5340,5340,0
20231023,092000,4317580,5340,5340,5340,5340,0
20231023,091900,4317580,5340,5340,5340,5340,0
20231023,091800,4317580,5340,5340,5340,5340,0
20231023,091700,4317580,5340,5340,5340,5340,1
20231023,091600,4312240,5300,5320,5350,5300,485
20231023,091500,1738820,5350,5350,5350,5350,0
20231023,091400,1738820,5350,5350,5350,5350,1
20231023,091300,1733470,5360,5360,5360,5360,0
20231023,091200,1733470,5360,5320,5360,5320,62
20231023,091100,1403510,5310,5310,5310,5310,31
20231023,091000,1238900,5310,5310,5310,5310,38
20231023,090900,1037120,5320,5320,5320,5320,35
20231023,090800,850920,5320,5300,5320,5300,51
20231023,090700,580600,5320,5310,5320,5310,5
20231023,090600,554030,5310,5310,5310,5310,10
20231023,090500,500930,5310,5310,5310,5310,0
20231023,090400,500930,5310,5310,5310,5310,0
20231023,090300,500930,5310,5310,5310,5310,0
20231023,090200,500930,5310,5280,5310,5280,21
20231023,090100,389980,5270,5270,5270,5270,32
20231023,090000,221340,5270,5270,5270,5270,42