KissMeData/067990/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,193200,1559981330,4870,4870,4870,4870,3217
20231023,193100,1559981330,4870,4870,4870,4870,0
20231023,193000,1559981330,4870,4870,4870,4870,0
20231023,192900,1559981330,4870,4870,4870,4870,0
20231023,192800,1559981330,4870,4870,4870,4870,0
20231023,192700,1559981330,4870,4870,4870,4870,0
20231023,192600,1559981330,4870,4870,4870,4870,0
20231023,192500,1559981330,4870,4870,4870,4870,0
20231023,192400,1559981330,4870,4870,4870,4870,0
20231023,192300,1559981330,4870,4870,4870,4870,0
20231023,192200,1559981330,4870,4870,4870,4870,0
20231023,192100,1559981330,4870,4870,4870,4870,0
20231023,192000,1559981330,4870,4870,4870,4870,0
20231023,191900,1559981330,4870,4870,4870,4870,0
20231023,191800,1559981330,4870,4870,4870,4870,0
20231023,191700,1559981330,4870,4870,4870,4870,0
20231023,191600,1559981330,4870,4870,4870,4870,0
20231023,191500,1559981330,4870,4870,4870,4870,0
20231023,191400,1559981330,4870,4870,4870,4870,0
20231023,191300,1559981330,4870,4870,4870,4870,0
20231023,191200,1559981330,4870,4870,4870,4870,0
20231023,191100,1559981330,4870,4870,4870,4870,0
20231023,191000,1559981330,4870,4870,4870,4870,0
20231023,190900,1559981330,4870,4870,4870,4870,0
20231023,190800,1559981330,4870,4870,4870,4870,0
20231023,190700,1559981330,4870,4870,4870,4870,0
20231023,190600,1559981330,4870,4870,4870,4870,0
20231023,190500,1559981330,4870,4870,4870,4870,0
20231023,190400,1559981330,4870,4870,4870,4870,0
20231023,190300,1559981330,4870,4870,4870,4870,0
20231023,190200,1559981330,4870,4870,4870,4870,3217
20231023,190100,1559981330,4870,4870,4870,4870,0
20231023,190000,1559981330,4870,4870,4870,4870,0
20231023,185900,1559981330,4870,4870,4870,4870,0
20231023,185800,1559981330,4870,4870,4870,4870,0
20231023,185700,1559981330,4870,4870,4870,4870,0
20231023,185600,1559981330,4870,4870,4870,4870,0
20231023,185500,1559981330,4870,4870,4870,4870,0
20231023,185400,1559981330,4870,4870,4870,4870,0
20231023,185300,1559981330,4870,4870,4870,4870,0
20231023,185200,1559981330,4870,4870,4870,4870,0
20231023,185100,1559981330,4870,4870,4870,4870,0
20231023,185000,1559981330,4870,4870,4870,4870,0
20231023,184900,1559981330,4870,4870,4870,4870,0
20231023,184800,1559981330,4870,4870,4870,4870,0
20231023,184700,1559981330,4870,4870,4870,4870,0
20231023,184600,1559981330,4870,4870,4870,4870,0
20231023,184500,1559981330,4870,4870,4870,4870,0
20231023,184400,1559981330,4870,4870,4870,4870,0
20231023,184300,1559981330,4870,4870,4870,4870,0
20231023,184200,1559981330,4870,4870,4870,4870,0
20231023,184100,1559981330,4870,4870,4870,4870,0
20231023,184000,1559981330,4870,4870,4870,4870,0
20231023,183900,1559981330,4870,4870,4870,4870,0
20231023,183800,1559981330,4870,4870,4870,4870,0
20231023,183700,1559981330,4870,4870,4870,4870,0
20231023,183600,1559981330,4870,4870,4870,4870,0
20231023,183500,1559981330,4870,4870,4870,4870,0
20231023,183400,1559981330,4870,4870,4870,4870,0
20231023,183300,1559981330,4870,4870,4870,4870,0
20231023,183200,1559981330,4870,4870,4870,4870,3217
20231023,183100,1559981330,4870,4870,4870,4870,0
20231023,183000,1559981330,4870,4870,4870,4870,0
20231023,182900,1559981330,4870,4870,4870,4870,0
20231023,182800,1559981330,4870,4870,4870,4870,0
20231023,182700,1559981330,4870,4870,4870,4870,0
20231023,182600,1559981330,4870,4870,4870,4870,0
20231023,182500,1559981330,4870,4870,4870,4870,0
20231023,182400,1559981330,4870,4870,4870,4870,0
20231023,182300,1559981330,4870,4870,4870,4870,0
20231023,182200,1559981330,4870,4870,4870,4870,0
20231023,182100,1559981330,4870,4870,4870,4870,0
20231023,182000,1559981330,4870,4870,4870,4870,0
20231023,181900,1559981330,4870,4870,4870,4870,0
20231023,181800,1559981330,4870,4870,4870,4870,0
20231023,181700,1559981330,4870,4870,4870,4870,0
20231023,181600,1559981330,4870,4870,4870,4870,0
20231023,181500,1559981330,4870,4870,4870,4870,0
20231023,181400,1559981330,4870,4870,4870,4870,0
20231023,181300,1559981330,4870,4870,4870,4870,0
20231023,181200,1559981330,4870,4870,4870,4870,0
20231023,181100,1559981330,4870,4870,4870,4870,0
20231023,181000,1559981330,4870,4870,4870,4870,0
20231023,180900,1559981330,4870,4870,4870,4870,0
20231023,180800,1559981330,4870,4870,4870,4870,0
20231023,180700,1559981330,4870,4870,4870,4870,0
20231023,180600,1559981330,4870,4870,4870,4870,0
20231023,180500,1559981330,4870,4870,4870,4870,0
20231023,180400,1559981330,4870,4870,4870,4870,0
20231023,180300,1559981330,4870,4870,4870,4870,0
20231023,180200,1559981330,4870,4870,4870,4870,3217
20231023,180100,1559981330,4870,4870,4870,4870,0
20231023,180000,1559981330,4870,4870,4870,4870,0
20231023,175900,1559981330,4870,4870,4870,4870,0
20231023,175800,1559981330,4870,4870,4870,4870,0
20231023,175700,1559981330,4870,4870,4870,4870,0
20231023,175600,1559981330,4870,4870,4870,4870,0
20231023,175500,1559981330,4870,4870,4870,4870,0
20231023,175400,1559981330,4870,4870,4870,4870,0
20231023,175300,1559981330,4870,4870,4870,4870,0
20231023,175200,1559981330,4870,4870,4870,4870,0
20231023,175100,1559981330,4870,4870,4870,4870,0
20231023,175000,1559981330,4870,4870,4870,4870,0
20231023,174900,1559981330,4870,4870,4870,4870,0
20231023,174800,1559981330,4870,4870,4870,4870,0
20231023,174700,1559981330,4870,4870,4870,4870,0
20231023,174600,1559981330,4870,4870,4870,4870,0
20231023,174500,1559981330,4870,4870,4870,4870,0
20231023,174400,1559981330,4870,4870,4870,4870,0
20231023,174300,1559981330,4870,4870,4870,4870,0
20231023,174200,1559981330,4870,4870,4870,4870,0
20231023,174100,1559981330,4870,4870,4870,4870,0
20231023,174000,1559981330,4870,4870,4870,4870,0
20231023,173900,1559981330,4870,4870,4870,4870,0
20231023,173800,1559981330,4870,4870,4870,4870,0
20231023,173700,1559981330,4870,4870,4870,4870,0
20231023,173600,1559981330,4870,4870,4870,4870,0
20231023,173500,1559981330,4870,4870,4870,4870,0
20231023,173400,1559981330,4870,4870,4870,4870,0
20231023,173300,1559981330,4870,4870,4870,4870,0
20231023,173200,1559981330,4870,4870,4870,4870,3217
20231023,173100,1559981330,4870,4870,4870,4870,0
20231023,173000,1559981330,4870,4870,4870,4870,0
20231023,172900,1559981330,4870,4870,4870,4870,0
20231023,172800,1559981330,4870,4870,4870,4870,0
20231023,172700,1559981330,4870,4870,4870,4870,0
20231023,172600,1559981330,4870,4870,4870,4870,0
20231023,172500,1559981330,4870,4870,4870,4870,0
20231023,172400,1559981330,4870,4870,4870,4870,0
20231023,172300,1559981330,4870,4870,4870,4870,0
20231023,172200,1559981330,4870,4870,4870,4870,0
20231023,172100,1559981330,4870,4870,4870,4870,0
20231023,172000,1559981330,4870,4870,4870,4870,0
20231023,171900,1559981330,4870,4870,4870,4870,0
20231023,171800,1559981330,4870,4870,4870,4870,0
20231023,171700,1559981330,4870,4870,4870,4870,0
20231023,171600,1559981330,4870,4870,4870,4870,0
20231023,171500,1559981330,4870,4870,4870,4870,0
20231023,171400,1559981330,4870,4870,4870,4870,0
20231023,171300,1559981330,4870,4870,4870,4870,0
20231023,171200,1559981330,4870,4870,4870,4870,0
20231023,171100,1559981330,4870,4870,4870,4870,0
20231023,171000,1559981330,4870,4870,4870,4870,0
20231023,170900,1559981330,4870,4870,4870,4870,0
20231023,170800,1559981330,4870,4870,4870,4870,0
20231023,170700,1559981330,4870,4870,4870,4870,0
20231023,170600,1559981330,4870,4870,4870,4870,0
20231023,170500,1559981330,4870,4870,4870,4870,0
20231023,170400,1559981330,4870,4870,4870,4870,0
20231023,170300,1559981330,4870,4870,4870,4870,0
20231023,170200,1559981330,4870,4870,4870,4870,3217
20231023,170100,1559981330,4870,4870,4870,4870,0
20231023,170000,1559981330,4870,4870,4870,4870,0
20231023,165900,1559981330,4870,4870,4870,4870,0
20231023,165800,1559981330,4870,4870,4870,4870,0
20231023,165700,1559981330,4870,4870,4870,4870,0
20231023,165600,1559981330,4870,4870,4870,4870,0
20231023,165500,1559981330,4870,4870,4870,4870,0
20231023,165400,1559981330,4870,4870,4870,4870,0
20231023,165300,1559981330,4870,4870,4870,4870,0
20231023,165200,1559981330,4870,4870,4870,4870,0
20231023,165100,1559981330,4870,4870,4870,4870,0
20231023,165000,1559981330,4870,4870,4870,4870,0
20231023,164900,1559981330,4870,4870,4870,4870,0
20231023,164800,1559981330,4870,4870,4870,4870,0
20231023,164700,1559981330,4870,4870,4870,4870,0
20231023,164600,1559981330,4870,4870,4870,4870,0
20231023,164500,1559981330,4870,4870,4870,4870,0
20231023,164400,1559981330,4870,4870,4870,4870,0
20231023,164300,1559981330,4870,4870,4870,4870,0
20231023,164200,1559981330,4870,4870,4870,4870,0
20231023,164100,1559981330,4870,4870,4870,4870,0
20231023,164000,1559981330,4870,4870,4870,4870,0
20231023,163900,1559981330,4870,4870,4870,4870,0
20231023,163800,1559981330,4870,4870,4870,4870,0
20231023,163700,1559981330,4870,4870,4870,4870,0
20231023,163600,1559981330,4870,4870,4870,4870,0
20231023,163500,1559981330,4870,4870,4870,4870,0
20231023,163400,1559981330,4870,4870,4870,4870,0
20231023,163300,1559981330,4870,4870,4870,4870,0
20231023,163200,1559981330,4870,4870,4870,4870,3217
20231023,163100,1559981330,4870,4870,4870,4870,0
20231023,163000,1559981330,4870,4870,4870,4870,0
20231023,162900,1559981330,4870,4870,4870,4870,0
20231023,162800,1559981330,4870,4870,4870,4870,0
20231023,162700,1559981330,4870,4870,4870,4870,0
20231023,162600,1559981330,4870,4870,4870,4870,0
20231023,162500,1559981330,4870,4870,4870,4870,0
20231023,162400,1559981330,4870,4870,4870,4870,0
20231023,162300,1559981330,4870,4870,4870,4870,0
20231023,162200,1559981330,4870,4870,4870,4870,0
20231023,162100,1559981330,4870,4870,4870,4870,0
20231023,162000,1559981330,4870,4870,4870,4870,0
20231023,161900,1559981330,4870,4870,4870,4870,0
20231023,161800,1559981330,4870,4870,4870,4870,0
20231023,161700,1559981330,4870,4870,4870,4870,0
20231023,161600,1559981330,4870,4870,4870,4870,0
20231023,161500,1559981330,4870,4870,4870,4870,0
20231023,161400,1559981330,4870,4870,4870,4870,0
20231023,161300,1559981330,4870,4870,4870,4870,0
20231023,161200,1559981330,4870,4870,4870,4870,0
20231023,161100,1559981330,4870,4870,4870,4870,0
20231023,161000,1559981330,4870,4870,4870,4870,0
20231023,160900,1559981330,4870,4870,4870,4870,0
20231023,160800,1559981330,4870,4870,4870,4870,0
20231023,160700,1559981330,4870,4870,4870,4870,0
20231023,160600,1559981330,4870,4870,4870,4870,0
20231023,160500,1559981330,4870,4870,4870,4870,0
20231023,160400,1559981330,4870,4870,4870,4870,0
20231023,160300,1559981330,4870,4870,4870,4870,0
20231023,160200,1559981330,4870,4870,4870,4870,3217
20231023,160100,1559981330,4870,4870,4870,4870,0
20231023,160000,1559981330,4870,4870,4870,4870,0
20231023,155900,1559981330,4870,4870,4870,4870,0
20231023,155800,1559981330,4870,4870,4870,4870,0
20231023,155700,1559981330,4870,4870,4870,4870,0
20231023,155600,1559981330,4870,4870,4870,4870,0
20231023,155500,1559981330,4870,4870,4870,4870,0
20231023,155400,1559981330,4870,4870,4870,4870,0
20231023,155300,1559981330,4870,4870,4870,4870,0
20231023,155200,1559981330,4870,4870,4870,4870,0
20231023,155100,1559981330,4870,4870,4870,4870,0
20231023,155000,1559981330,4870,4870,4870,4870,0
20231023,154900,1559981330,4870,4870,4870,4870,0
20231023,154800,1559981330,4870,4870,4870,4870,0
20231023,154700,1559981330,4870,4870,4870,4870,0
20231023,154600,1559981330,4870,4870,4870,4870,0
20231023,154500,1559981330,4870,4870,4870,4870,0
20231023,154400,1559981330,4870,4870,4870,4870,0
20231023,154300,1559981330,4870,4870,4870,4870,0
20231023,154200,1559981330,4870,4870,4870,4870,0
20231023,154100,1559981330,4870,4870,4870,4870,0
20231023,154000,1559981330,4870,4870,4870,4870,0
20231023,153900,1559981330,4870,4870,4870,4870,0
20231023,153800,1559981330,4870,4870,4870,4870,0
20231023,153700,1559981330,4870,4870,4870,4870,0
20231023,153600,1559981330,4870,4870,4870,4870,0
20231023,153500,1559981330,4870,4870,4870,4870,0
20231023,153400,1559981330,4870,4870,4870,4870,0
20231023,153300,1559981330,4870,4870,4870,4870,0
20231023,153200,1559981330,4870,4870,4870,4870,3217
20231023,153100,1559981330,4870,4870,4870,4870,0
20231023,153000,1559981330,4870,4870,4870,4870,3217
20231023,152900,1544314540,4830,4830,4830,4830,0
20231023,152800,1544314540,4830,4830,4830,4830,0
20231023,152700,1544314540,4830,4830,4830,4830,0
20231023,152600,1544314540,4830,4830,4830,4830,0
20231023,152500,1544314540,4830,4830,4830,4830,0
20231023,152400,1544314540,4830,4830,4830,4830,0
20231023,152300,1544314540,4830,4830,4830,4830,0
20231023,152200,1544314540,4830,4830,4830,4830,0
20231023,152100,1544314540,4830,4830,4830,4830,0
20231023,152000,1544314540,4830,4830,4830,4830,0
20231023,151900,1544314540,4830,4860,4875,4830,3411
20231023,151800,1527722635,4860,4855,4860,4830,133
20231023,151700,1527079630,4860,4860,4860,4860,320
20231023,151600,1525524430,4870,4870,4870,4870,15
20231023,151500,1525451380,4860,4855,4860,4855,359
20231023,151400,1523707535,4855,4855,4855,4855,0
20231023,151300,1523707535,4855,4855,4855,4855,0
20231023,151200,1523707535,4855,4860,4860,4855,439
20231023,151100,1521574595,4860,4860,4860,4860,531
20231023,151000,1518993935,4855,4860,4860,4855,348
20231023,150900,1517302805,4870,4880,4885,4870,334
20231023,150800,1515673190,4875,4875,4875,4875,0
20231023,150700,1515673190,4875,4880,4880,4870,801
20231023,150600,1511766820,4875,4875,4875,4875,0
20231023,150500,1511766820,4875,4875,4875,4875,800
20231023,150400,1507866820,4880,4880,4880,4880,2
20231023,150300,1507857060,4875,4875,4875,4875,507
20231023,150200,1505385435,4870,4870,4870,4870,0
20231023,150100,1505385435,4870,4870,4870,4870,0
20231023,150000,1505385435,4870,4870,4870,4870,411
20231023,145900,1503383865,4870,4865,4870,4865,500
20231023,145800,1500950215,4865,4865,4865,4865,0
20231023,145700,1500950215,4865,4865,4865,4865,103
20231023,145600,1500449120,4870,4865,4870,4855,354
20231023,145500,1498727045,4870,4855,4870,4855,268
20231023,145400,1497425860,4870,4845,4870,4845,2700
20231023,145300,1484311855,4845,4830,4845,4830,322
20231023,145200,1482756160,4830,4810,4830,4810,379
20231023,145100,1480929790,4830,4825,4830,4825,500
20231023,145000,1478516885,4825,4825,4825,4825,0
20231023,144900,1478516885,4825,4825,4825,4825,0
20231023,144800,1478516885,4825,4825,4825,4825,501
20231023,144700,1476099560,4815,4825,4825,4800,25001
20231023,144600,1356008670,4850,4850,4850,4845,433
20231023,144500,1353910775,4845,4825,4845,4825,465
20231023,144400,1351665385,4825,4830,4830,4825,4
20231023,144300,1351646075,4830,4840,4840,4820,3250
20231023,144200,1335968170,4835,4840,4840,4835,50
20231023,144100,1335726415,4835,4835,4835,4835,340
20231023,144000,1334082515,4830,4830,4830,4830,63
20231023,143900,1333778225,4830,4825,4830,4825,126
20231023,143800,1333169960,4825,4840,4840,4825,626
20231023,143700,1330143835,4870,4855,4870,4840,364
20231023,143600,1328373990,4850,4855,4880,4850,757
20231023,143500,1324700825,4870,4850,4870,4850,128
20231023,143400,1324079670,4870,4870,4880,4850,666
20231023,143300,1320837490,4850,4850,4870,4850,380
20231023,143200,1318991430,4870,4850,4870,4850,127
20231023,143100,1318375460,4870,4875,4875,4835,457
20231023,143000,1316151835,4875,4850,4875,4850,3066
20231023,142900,1301235045,4850,4850,4850,4850,0
20231023,142800,1301235045,4850,4850,4850,4850,476
20231023,142700,1298926445,4850,4850,4850,4850,0
20231023,142600,1298926445,4850,4850,4850,4850,0
20231023,142500,1298926445,4850,4850,4850,4850,300
20231023,142400,1297471445,4845,4845,4845,4845,801
20231023,142300,1293590600,4845,4845,4845,4845,198
20231023,142200,1292631290,4845,4845,4845,4845,0
20231023,142100,1292631290,4845,4845,4845,4845,592
20231023,142000,1289763050,4845,4845,4845,4845,174
20231023,141900,1288920020,4845,4810,4845,4800,3587
20231023,141800,1271693165,4825,4825,4825,4825,0
20231023,141700,1271693165,4825,4825,4825,4805,627
20231023,141600,1268677890,4825,4810,4825,4805,190
20231023,141500,1267761795,4830,4815,4830,4805,6121
20231023,141400,1238301745,4815,4830,4830,4815,1599
20231023,141300,1230600975,4830,4830,4830,4830,0
20231023,141200,1230600975,4830,4830,4830,4830,120
20231023,141100,1230021375,4830,4830,4830,4830,16
20231023,141000,1229944095,4830,4830,4830,4830,1
20231023,140900,1229939265,4825,4825,4825,4825,19
20231023,140800,1229847590,4825,4825,4825,4820,74
20231023,140700,1229490770,4825,4830,4830,4825,9
20231023,140600,1229447315,4830,4830,4830,4830,27
20231023,140500,1229316905,4830,4830,4830,4830,33
20231023,140400,1229157515,4830,4830,4830,4830,3
20231023,140300,1229143025,4820,4820,4820,4820,0
20231023,140200,1229143025,4820,4820,4830,4820,752
20231023,140100,1225518375,4825,4860,4860,4825,31271
20231023,140000,1074412920,4860,4870,4870,4860,718
20231023,135900,1070918040,4870,4870,4870,4870,18
20231023,135800,1070830380,4875,4880,4880,4870,482
20231023,135700,1068480755,4880,4885,4885,4880,13
20231023,135600,1068417285,4890,4895,4895,4885,308
20231023,135500,1066911160,4890,4890,4895,4890,29
20231023,135400,1066769335,4895,4890,4895,4890,34
20231023,135300,1066603070,4900,4895,4900,4895,101
20231023,135200,1066108670,4885,4885,4885,4885,0
20231023,135100,1066108670,4885,4895,4895,4885,684
20231023,135000,1062764190,4900,4900,4900,4900,0
20231023,134900,1062764190,4900,4900,4900,4900,0
20231023,134800,1062764190,4900,4895,4900,4895,201
20231023,134700,1061780290,4900,4900,4900,4900,143
20231023,134600,1061079590,4910,4910,4910,4910,0
20231023,134500,1061079590,4910,4910,4910,4910,0
20231023,134400,1061079590,4910,4905,4910,4905,501
20231023,134300,1058622180,4910,4910,4910,4910,0
20231023,134200,1058622180,4910,4895,4910,4895,3414
20231023,134100,1041895010,4890,4875,4890,4875,2302
20231023,134000,1030649160,4880,4885,4885,4880,1120
20231023,133900,1025183050,4890,4885,4890,4875,1561
20231023,133800,1017567260,4885,4895,4895,4875,638
20231023,133700,1014455300,4890,4890,4890,4890,128
20231023,133600,1013829380,4885,4885,4885,4885,2
20231023,133500,1013819610,4890,4890,4890,4890,0
20231023,133400,1013819610,4890,4890,4890,4890,162
20231023,133300,1013027430,4890,4870,4890,4870,2107
20231023,133200,1002764340,4870,4870,4870,4870,0
20231023,133100,1002764340,4870,4855,4870,4855,297
20231023,133000,1001322390,4870,4870,4870,4870,0
20231023,132900,1001322390,4870,4860,4870,4860,210
20231023,132800,1000301765,4870,4870,4870,4870,1754
20231023,132700,991759785,4870,4865,4870,4845,3535
20231023,132600,974610500,4870,4870,4870,4870,0
20231023,132500,974610500,4870,4870,4870,4870,0
20231023,132400,974610500,4870,4870,4870,4870,0
20231023,132300,974610500,4870,4870,4870,4870,128
20231023,132200,973987140,4870,4870,4870,4860,250
20231023,132100,972772080,4870,4870,4870,4870,10
20231023,132000,972723380,4870,4870,4870,4870,447
20231023,131900,970546490,4870,4870,4870,4870,826
20231023,131800,966523870,4870,4870,4870,4870,121
20231023,131700,965934600,4870,4870,4870,4870,0
20231023,131600,965934600,4870,4870,4870,4870,0
20231023,131500,965934600,4870,4870,4870,4870,0
20231023,131400,965934600,4870,4870,4870,4870,0
20231023,131300,965934600,4870,4870,4870,4870,0
20231023,131200,965934600,4870,4870,4870,4870,0
20231023,131100,965934600,4870,4865,4870,4850,1762
20231023,131000,957385810,4875,4865,4875,4860,5
20231023,130900,957361480,4875,4870,4875,4870,1007
20231023,130800,952457385,4870,4870,4870,4870,0
20231023,130700,952457385,4870,4870,4870,4870,500
20231023,130600,950022385,4870,4870,4870,4870,0
20231023,130500,950022385,4870,4870,4870,4870,1130
20231023,130400,944519285,4870,4870,4870,4870,0
20231023,130300,944519285,4870,4870,4870,4870,1
20231023,130200,944514415,4870,4870,4870,4870,212
20231023,130100,943481975,4870,4870,4870,4870,164
20231023,130000,942683295,4850,4850,4850,4850,2733
20231023,125900,929428245,4850,4850,4850,4850,1198
20231023,125800,923617945,4850,4850,4850,4850,141
20231023,125700,922934095,4850,4850,4850,4850,2
20231023,125600,922924395,4850,4850,4850,4850,8
20231023,125500,922885595,4850,4850,4850,4850,222
20231023,125400,921808895,4850,4885,4885,4845,1680
20231023,125300,913665420,4885,4870,4885,4870,2
20231023,125200,913655665,4885,4895,4895,4880,4
20231023,125100,913636125,4890,4850,4890,4850,21053
20231023,125000,811491675,4850,4840,4850,4840,14062
20231023,124900,743413775,4830,4830,4830,4830,0
20231023,124800,743413775,4830,4830,4830,4830,261
20231023,124700,742153145,4830,4830,4830,4830,0
20231023,124600,742153145,4830,4830,4830,4830,285
20231023,124500,740776595,4830,4830,4830,4830,215
20231023,124400,739738145,4840,4835,4840,4830,162
20231023,124300,738955410,4840,4840,4850,4840,298
20231023,124200,737513080,4840,4850,4850,4840,660
20231023,124100,734313600,4850,4850,4850,4850,20
20231023,124000,734216600,4850,4845,4850,4845,1096
20231023,123900,728902445,4845,4845,4845,4845,104
20231023,123800,728398565,4845,4870,4870,4845,10195
20231023,123700,678855485,4900,4895,4900,4870,5317
20231023,123600,652952085,4895,4895,4895,4895,37
20231023,123500,652770970,4880,4880,4880,4880,0
20231023,123400,652770970,4880,4885,4885,4880,204
20231023,123300,651775245,4900,4900,4900,4900,1020
20231023,123200,646777245,4900,4900,4900,4900,5
20231023,123100,646752745,4900,4900,4900,4900,17
20231023,123000,646669445,4910,4895,4915,4870,21762
20231023,122900,540629705,4895,4900,4900,4895,223
20231023,122800,539537190,4920,4920,4920,4920,0
20231023,122700,539537190,4920,4920,4920,4920,0
20231023,122600,539537190,4920,4920,4920,4920,0
20231023,122500,539537190,4920,4920,4920,4920,0
20231023,122400,539537190,4920,4920,4920,4920,0
20231023,122300,539537190,4920,4915,4920,4915,1288
20231023,122200,533200300,4870,4900,4900,4870,20000
20231023,122100,435710080,4900,4900,4900,4900,0
20231023,122000,435710080,4900,4900,4900,4900,0
20231023,121900,435710080,4900,4900,4900,4900,0
20231023,121800,435710080,4900,4900,4900,4900,0
20231023,121700,435710080,4900,4905,4905,4900,2000
20231023,121600,425907360,4900,4900,4900,4900,0
20231023,121500,425907360,4900,4900,4900,4900,0
20231023,121400,425907360,4900,4900,4900,4900,0
20231023,121300,425907360,4900,4900,4900,4900,0
20231023,121200,425907360,4900,4900,4900,4900,0
20231023,121100,425907360,4900,4900,4900,4900,0
20231023,121000,425907360,4900,4905,4915,4900,581
20231023,120900,423060035,4900,4900,4900,4900,0
20231023,120800,423060035,4900,4900,4900,4900,0
20231023,120700,423060035,4900,4900,4900,4900,0
20231023,120600,423060035,4900,4900,4900,4900,0
20231023,120500,423060035,4900,4900,4900,4900,0
20231023,120400,423060035,4900,4900,4900,4900,0
20231023,120300,423060035,4900,4900,4900,4900,98
20231023,120200,422579835,4900,4915,4915,4900,2902
20231023,120100,408346515,4915,4935,4935,4915,1206
20231023,120000,402413565,4940,4940,4940,4940,2
20231023,115900,402403685,4930,4930,4930,4930,0
20231023,115800,402403685,4930,4930,4930,4930,0
20231023,115700,402403685,4930,4930,4930,4930,0
20231023,115600,402403685,4930,4930,4930,4930,101
20231023,115500,401905755,4920,4940,4940,4920,102
20231023,115400,401403875,4940,4940,4940,4940,0
20231023,115300,401403875,4940,4940,4940,4940,0
20231023,115200,401403875,4940,4925,4940,4920,77
20231023,115100,401024965,4940,4940,4940,4940,0
20231023,115000,401024965,4940,4940,4940,4940,0
20231023,114900,401024965,4940,4940,4940,4940,0
20231023,114800,401024965,4940,4940,4940,4940,0
20231023,114700,401024965,4940,4940,4940,4940,0
20231023,114600,401024965,4940,4945,4950,4940,555
20231023,114500,398280600,4940,4940,4940,4940,1
20231023,114400,398275660,4940,4940,4940,4940,0
20231023,114300,398275660,4940,4935,4940,4935,9
20231023,114200,398231225,4930,4930,4930,4930,3
20231023,114100,398216435,4930,4930,4930,4930,0
20231023,114000,398216435,4930,4930,4930,4930,0
20231023,113900,398216435,4930,4920,4930,4920,2
20231023,113800,398206585,4930,4930,4930,4930,3
20231023,113700,398191795,4930,4930,4930,4930,18
20231023,113600,398103055,4910,4910,4910,4910,0
20231023,113500,398103055,4910,4910,4910,4910,0
20231023,113400,398103055,4910,4910,4910,4910,95
20231023,113300,397636605,4910,4930,4930,4910,500
20231023,113200,395181565,4930,4930,4930,4930,0
20231023,113100,395181565,4930,4930,4930,4930,1
20231023,113000,395176635,4940,4940,4940,4940,5
20231023,112900,395151935,4940,4940,4940,4940,5
20231023,112800,395127235,4940,4940,4940,4940,269
20231023,112700,393798375,4940,4935,4940,4935,2396
20231023,112600,381972010,4930,4910,4940,4900,6172
20231023,112500,351705295,4930,4910,4945,4910,2301
20231023,112400,340394285,4700,4700,4700,4700,0
20231023,112300,340394285,4700,4975,4975,4700,44312
20231023,112200,124050715,4975,4975,4975,4975,0
20231023,112100,124050715,4975,4975,4975,4975,0
20231023,112000,124050715,4975,4975,4975,4975,0
20231023,111900,124050715,4975,4975,4975,4975,0
20231023,111800,124050715,4975,4975,4975,4975,0
20231023,111700,124050715,4975,4985,4985,4975,2709
20231023,111600,110566850,4985,4985,4985,4985,0
20231023,111500,110566850,4985,4985,4985,4985,0
20231023,111400,110566850,4985,4985,4985,4985,0
20231023,111300,110566850,4985,4985,4985,4985,0
20231023,111200,110566850,4985,4985,4985,4985,0
20231023,111100,110566850,4985,4985,4985,4985,0
20231023,111000,110566850,4985,4985,4985,4985,0
20231023,110900,110566850,4985,4985,4985,4985,11
20231023,110800,110512015,4990,4985,4990,4985,2
20231023,110700,110502040,4985,4985,4985,4985,47
20231023,110600,110267745,4985,4985,4985,4985,0
20231023,110500,110267745,4985,4995,4995,4985,1253
20231023,110400,104021325,4995,4995,4995,4995,11
20231023,110300,103966380,4995,4995,4995,4995,15
20231023,110200,103891455,4995,4995,4995,4995,0
20231023,110100,103891455,4995,4995,4995,4995,156
20231023,110000,103112235,4995,4995,4995,4995,64
20231023,105900,102792555,4995,4995,4995,4995,216
20231023,105800,101713635,4990,4990,4990,4990,0
20231023,105700,101713635,4990,4990,4990,4990,0
20231023,105600,101713635,4990,4990,4990,4990,0
20231023,105500,101713635,4990,4990,4990,4990,0
20231023,105400,101713635,4990,4990,4990,4990,0
20231023,105300,101713635,4990,4990,4990,4990,49
20231023,105200,101469125,4990,4990,4990,4990,40
20231023,105100,101269525,4990,4990,4990,4990,0
20231023,105000,101269525,4990,4990,4990,4990,19
20231023,104900,101174715,4990,4990,4990,4990,41
20231023,104800,100970125,4990,4990,4990,4990,0
20231023,104700,100970125,4990,4990,4990,4990,0
20231023,104600,100970125,4990,4990,4990,4990,40
20231023,104500,100770525,5000,4990,5000,4990,158
20231023,104400,99982045,5000,5000,5000,5000,0
20231023,104300,99982045,5000,5000,5000,5000,0
20231023,104200,99982045,5000,5000,5000,5000,0
20231023,104100,99982045,5000,5000,5000,5000,0
20231023,104000,99982045,5000,5000,5000,5000,0
20231023,103900,99982045,5000,5000,5000,5000,0
20231023,103800,99982045,5000,5000,5000,5000,4
20231023,103700,99962045,4990,4990,4990,4990,0
20231023,103600,99962045,4990,4990,4995,4990,1050
20231023,103500,94721295,5000,5000,5000,5000,2
20231023,103400,94711295,5000,5000,5000,5000,2
20231023,103300,94701295,4990,4990,4990,4990,202
20231023,103200,93693315,4990,4990,4990,4990,0
20231023,103100,93693315,4990,4990,4990,4990,0
20231023,103000,93693315,4990,4990,4990,4990,0
20231023,102900,93693315,4990,4990,4990,4990,1223
20231023,102800,87590545,5000,5000,5000,5000,0
20231023,102700,87590545,5000,5000,5000,5000,4
20231023,102600,87570545,4990,4995,4995,4990,57
20231023,102500,87285980,5000,5000,5000,5000,0
20231023,102400,87285980,5000,5000,5000,5000,0
20231023,102300,87285980,5000,5000,5000,5000,0
20231023,102200,87285980,5000,5000,5000,5000,0
20231023,102100,87285980,5000,5000,5000,5000,0
20231023,102000,87285980,5000,5000,5000,5000,0
20231023,101900,87285980,5000,5000,5000,5000,0
20231023,101800,87285980,5000,5000,5000,5000,0
20231023,101700,87285980,5000,5000,5000,5000,0
20231023,101600,87285980,5000,5000,5000,5000,1
20231023,101500,87280980,4990,4995,4995,4990,1316
20231023,101400,80714085,5000,5000,5000,5000,0
20231023,101300,80714085,5000,5000,5000,5000,0
20231023,101200,80714085,5000,5000,5000,4990,2236
20231023,101100,69549010,5020,5020,5020,5020,0
20231023,101000,69549010,5020,5020,5020,5020,2
20231023,100900,69538970,5020,5020,5020,5020,0
20231023,100800,69538970,5020,5020,5020,5020,1
20231023,100700,69533950,5020,5020,5020,5020,0
20231023,100600,69533950,5020,5020,5020,5020,0
20231023,100500,69533950,5020,5020,5020,5020,0
20231023,100400,69533950,5020,5020,5020,5020,0
20231023,100300,69533950,5020,5020,5020,5000,2758
20231023,100200,55737370,5020,5020,5020,5020,1
20231023,100100,55732350,5030,5030,5030,5030,0
20231023,100000,55732350,5030,5030,5030,5030,3
20231023,095900,55717260,5020,5020,5020,5020,1
20231023,095800,55712240,5030,5030,5030,5030,0
20231023,095700,55712240,5030,5030,5030,5030,0
20231023,095600,55712240,5030,5030,5030,5030,0
20231023,095500,55712240,5030,5030,5030,5030,13
20231023,095400,55646850,5030,5030,5030,5030,5
20231023,095300,55621700,5030,5030,5030,5030,0
20231023,095200,55621700,5030,5030,5030,5030,7
20231023,095100,55586490,5030,5030,5030,5030,0
20231023,095000,55586490,5030,5030,5030,5030,0
20231023,094900,55586490,5030,5030,5030,5030,0
20231023,094800,55586490,5030,5020,5030,5020,101
20231023,094700,55079460,5030,5030,5030,5030,0
20231023,094600,55079460,5030,5030,5030,5030,0
20231023,094500,55079460,5030,5020,5030,5020,50
20231023,094400,54828040,5030,5030,5030,5020,248
20231023,094300,53580620,5030,5030,5030,5030,0
20231023,094200,53580620,5030,5030,5030,5030,20
20231023,094100,53480020,5000,5010,5010,5000,2083
20231023,094000,43064980,5000,5020,5020,5000,500
20231023,093900,40563490,5040,5040,5040,5040,0
20231023,093800,40563490,5040,5040,5040,5040,0
20231023,093700,40563490,5040,5030,5040,5030,81
20231023,093600,40156050,5030,5030,5040,5030,247
20231023,093500,38913170,5020,5020,5020,5020,0
20231023,093400,38913170,5020,5020,5020,5020,0
20231023,093300,38913170,5020,5020,5020,5020,304
20231023,093200,37387090,5020,5010,5020,5000,502
20231023,093100,34874600,5020,5020,5020,5020,1
20231023,093000,34869580,5020,5020,5020,5020,0
20231023,092900,34869580,5020,5030,5030,5020,1074
20231023,092800,29477690,5040,5040,5040,5040,10
20231023,092700,29427290,5060,5060,5060,5060,1
20231023,092600,29422230,5050,5050,5050,5050,11
20231023,092500,29366680,5050,5050,5050,5050,0
20231023,092400,29366680,5050,5050,5050,5050,10
20231023,092300,29316180,5060,5060,5060,5060,0
20231023,092200,29316180,5060,5060,5060,5060,0
20231023,092100,29316180,5060,5060,5060,5060,33
20231023,092000,29149200,5060,5060,5060,5060,0
20231023,091900,29149200,5060,5060,5060,5060,1
20231023,091800,29144140,5050,5050,5050,5050,215
20231023,091700,28058390,5050,5050,5050,5050,0
20231023,091600,28058390,5050,5050,5050,5050,0
20231023,091500,28058390,5050,5050,5050,5050,0
20231023,091400,28058390,5050,5060,5060,5050,1000
20231023,091300,23008280,5070,5070,5070,5070,0
20231023,091200,23008280,5070,5070,5070,5070,1254
20231023,091100,16650500,5080,5080,5080,5080,0
20231023,091000,16650500,5080,5080,5080,5080,186
20231023,090900,15705620,5070,5070,5070,5070,0
20231023,090800,15705620,5070,5070,5070,5070,44
20231023,090700,15482540,5050,5050,5050,5050,0
20231023,090600,15482540,5050,5050,5050,5050,206
20231023,090500,14442240,5050,5050,5050,5050,0
20231023,090400,14442240,5050,5050,5050,5050,0
20231023,090300,14442240,5050,5050,5050,5050,0
20231023,090200,14442240,5050,5050,5050,5050,0
20231023,090100,14442240,5050,5050,5050,5050,0
20231023,090000,14442240,5050,5080,5080,5050,2853