KissMeData/264450/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,202700,103627570,14690,14690,14690,14690,80
20231023,202600,103627570,14690,14690,14690,14690,0
20231023,202500,103627570,14690,14690,14690,14690,0
20231023,202400,103627570,14690,14690,14690,14690,0
20231023,202300,103627570,14690,14690,14690,14690,0
20231023,202200,103627570,14690,14690,14690,14690,0
20231023,202100,103627570,14690,14690,14690,14690,0
20231023,202000,103627570,14690,14690,14690,14690,0
20231023,201900,103627570,14690,14690,14690,14690,0
20231023,201800,103627570,14690,14690,14690,14690,0
20231023,201700,103627570,14690,14690,14690,14690,0
20231023,201600,103627570,14690,14690,14690,14690,0
20231023,201500,103627570,14690,14690,14690,14690,0
20231023,201400,103627570,14690,14690,14690,14690,0
20231023,201300,103627570,14690,14690,14690,14690,0
20231023,201200,103627570,14690,14690,14690,14690,0
20231023,201100,103627570,14690,14690,14690,14690,0
20231023,201000,103627570,14690,14690,14690,14690,0
20231023,200900,103627570,14690,14690,14690,14690,0
20231023,200800,103627570,14690,14690,14690,14690,0
20231023,200700,103627570,14690,14690,14690,14690,0
20231023,200600,103627570,14690,14690,14690,14690,0
20231023,200500,103627570,14690,14690,14690,14690,0
20231023,200400,103627570,14690,14690,14690,14690,0
20231023,200300,103627570,14690,14690,14690,14690,0
20231023,200200,103627570,14690,14690,14690,14690,0
20231023,200100,103627570,14690,14690,14690,14690,0
20231023,200000,103627570,14690,14690,14690,14690,0
20231023,195900,103627570,14690,14690,14690,14690,0
20231023,195800,103627570,14690,14690,14690,14690,0
20231023,195700,103627570,14690,14690,14690,14690,80
20231023,195600,103627570,14690,14690,14690,14690,0
20231023,195500,103627570,14690,14690,14690,14690,0
20231023,195400,103627570,14690,14690,14690,14690,0
20231023,195300,103627570,14690,14690,14690,14690,0
20231023,195200,103627570,14690,14690,14690,14690,0
20231023,195100,103627570,14690,14690,14690,14690,0
20231023,195000,103627570,14690,14690,14690,14690,0
20231023,194900,103627570,14690,14690,14690,14690,0
20231023,194800,103627570,14690,14690,14690,14690,0
20231023,194700,103627570,14690,14690,14690,14690,0
20231023,194600,103627570,14690,14690,14690,14690,0
20231023,194500,103627570,14690,14690,14690,14690,0
20231023,194400,103627570,14690,14690,14690,14690,0
20231023,194300,103627570,14690,14690,14690,14690,0
20231023,194200,103627570,14690,14690,14690,14690,0
20231023,194100,103627570,14690,14690,14690,14690,0
20231023,194000,103627570,14690,14690,14690,14690,0
20231023,193900,103627570,14690,14690,14690,14690,0
20231023,193800,103627570,14690,14690,14690,14690,0
20231023,193700,103627570,14690,14690,14690,14690,0
20231023,193600,103627570,14690,14690,14690,14690,0
20231023,193500,103627570,14690,14690,14690,14690,0
20231023,193400,103627570,14690,14690,14690,14690,0
20231023,193300,103627570,14690,14690,14690,14690,0
20231023,193200,103627570,14690,14690,14690,14690,0
20231023,193100,103627570,14690,14690,14690,14690,0
20231023,193000,103627570,14690,14690,14690,14690,0
20231023,192900,103627570,14690,14690,14690,14690,0
20231023,192800,103627570,14690,14690,14690,14690,0
20231023,192700,103627570,14690,14690,14690,14690,80
20231023,192600,103627570,14690,14690,14690,14690,0
20231023,192500,103627570,14690,14690,14690,14690,0
20231023,192400,103627570,14690,14690,14690,14690,0
20231023,192300,103627570,14690,14690,14690,14690,0
20231023,192200,103627570,14690,14690,14690,14690,0
20231023,192100,103627570,14690,14690,14690,14690,0
20231023,192000,103627570,14690,14690,14690,14690,0
20231023,191900,103627570,14690,14690,14690,14690,0
20231023,191800,103627570,14690,14690,14690,14690,0
20231023,191700,103627570,14690,14690,14690,14690,0
20231023,191600,103627570,14690,14690,14690,14690,0
20231023,191500,103627570,14690,14690,14690,14690,0
20231023,191400,103627570,14690,14690,14690,14690,0
20231023,191300,103627570,14690,14690,14690,14690,0
20231023,191200,103627570,14690,14690,14690,14690,0
20231023,191100,103627570,14690,14690,14690,14690,0
20231023,191000,103627570,14690,14690,14690,14690,0
20231023,190900,103627570,14690,14690,14690,14690,0
20231023,190800,103627570,14690,14690,14690,14690,0
20231023,190700,103627570,14690,14690,14690,14690,0
20231023,190600,103627570,14690,14690,14690,14690,0
20231023,190500,103627570,14690,14690,14690,14690,0
20231023,190400,103627570,14690,14690,14690,14690,0
20231023,190300,103627570,14690,14690,14690,14690,0
20231023,190200,103627570,14690,14690,14690,14690,0
20231023,190100,103627570,14690,14690,14690,14690,0
20231023,190000,103627570,14690,14690,14690,14690,0
20231023,185900,103627570,14690,14690,14690,14690,0
20231023,185800,103627570,14690,14690,14690,14690,0
20231023,185700,103627570,14690,14690,14690,14690,80
20231023,185600,103627570,14690,14690,14690,14690,0
20231023,185500,103627570,14690,14690,14690,14690,0
20231023,185400,103627570,14690,14690,14690,14690,0
20231023,185300,103627570,14690,14690,14690,14690,0
20231023,185200,103627570,14690,14690,14690,14690,0
20231023,185100,103627570,14690,14690,14690,14690,0
20231023,185000,103627570,14690,14690,14690,14690,0
20231023,184900,103627570,14690,14690,14690,14690,0
20231023,184800,103627570,14690,14690,14690,14690,0
20231023,184700,103627570,14690,14690,14690,14690,0
20231023,184600,103627570,14690,14690,14690,14690,0
20231023,184500,103627570,14690,14690,14690,14690,0
20231023,184400,103627570,14690,14690,14690,14690,0
20231023,184300,103627570,14690,14690,14690,14690,0
20231023,184200,103627570,14690,14690,14690,14690,0
20231023,184100,103627570,14690,14690,14690,14690,0
20231023,184000,103627570,14690,14690,14690,14690,0
20231023,183900,103627570,14690,14690,14690,14690,0
20231023,183800,103627570,14690,14690,14690,14690,0
20231023,183700,103627570,14690,14690,14690,14690,0
20231023,183600,103627570,14690,14690,14690,14690,0
20231023,183500,103627570,14690,14690,14690,14690,0
20231023,183400,103627570,14690,14690,14690,14690,0
20231023,183300,103627570,14690,14690,14690,14690,0
20231023,183200,103627570,14690,14690,14690,14690,0
20231023,183100,103627570,14690,14690,14690,14690,0
20231023,183000,103627570,14690,14690,14690,14690,0
20231023,182900,103627570,14690,14690,14690,14690,0
20231023,182800,103627570,14690,14690,14690,14690,0
20231023,182700,103627570,14690,14690,14690,14690,80
20231023,182600,103627570,14690,14690,14690,14690,0
20231023,182500,103627570,14690,14690,14690,14690,0
20231023,182400,103627570,14690,14690,14690,14690,0
20231023,182300,103627570,14690,14690,14690,14690,0
20231023,182200,103627570,14690,14690,14690,14690,0
20231023,182100,103627570,14690,14690,14690,14690,0
20231023,182000,103627570,14690,14690,14690,14690,0
20231023,181900,103627570,14690,14690,14690,14690,0
20231023,181800,103627570,14690,14690,14690,14690,0
20231023,181700,103627570,14690,14690,14690,14690,0
20231023,181600,103627570,14690,14690,14690,14690,0
20231023,181500,103627570,14690,14690,14690,14690,0
20231023,181400,103627570,14690,14690,14690,14690,0
20231023,181300,103627570,14690,14690,14690,14690,0
20231023,181200,103627570,14690,14690,14690,14690,0
20231023,181100,103627570,14690,14690,14690,14690,0
20231023,181000,103627570,14690,14690,14690,14690,0
20231023,180900,103627570,14690,14690,14690,14690,0
20231023,180800,103627570,14690,14690,14690,14690,0
20231023,180700,103627570,14690,14690,14690,14690,0
20231023,180600,103627570,14690,14690,14690,14690,0
20231023,180500,103627570,14690,14690,14690,14690,0
20231023,180400,103627570,14690,14690,14690,14690,0
20231023,180300,103627570,14690,14690,14690,14690,0
20231023,180200,103627570,14690,14690,14690,14690,0
20231023,180100,103627570,14690,14690,14690,14690,0
20231023,180000,103627570,14690,14690,14690,14690,0
20231023,175900,103627570,14690,14690,14690,14690,0
20231023,175800,103627570,14690,14690,14690,14690,0
20231023,175700,103627570,14690,14690,14690,14690,80
20231023,175600,103627570,14690,14690,14690,14690,0
20231023,175500,103627570,14690,14690,14690,14690,0
20231023,175400,103627570,14690,14690,14690,14690,0
20231023,175300,103627570,14690,14690,14690,14690,0
20231023,175200,103627570,14690,14690,14690,14690,0
20231023,175100,103627570,14690,14690,14690,14690,0
20231023,175000,103627570,14690,14690,14690,14690,0
20231023,174900,103627570,14690,14690,14690,14690,0
20231023,174800,103627570,14690,14690,14690,14690,0
20231023,174700,103627570,14690,14690,14690,14690,0
20231023,174600,103627570,14690,14690,14690,14690,0
20231023,174500,103627570,14690,14690,14690,14690,0
20231023,174400,103627570,14690,14690,14690,14690,0
20231023,174300,103627570,14690,14690,14690,14690,0
20231023,174200,103627570,14690,14690,14690,14690,0
20231023,174100,103627570,14690,14690,14690,14690,0
20231023,174000,103627570,14690,14690,14690,14690,0
20231023,173900,103627570,14690,14690,14690,14690,0
20231023,173800,103627570,14690,14690,14690,14690,0
20231023,173700,103627570,14690,14690,14690,14690,0
20231023,173600,103627570,14690,14690,14690,14690,0
20231023,173500,103627570,14690,14690,14690,14690,0
20231023,173400,103627570,14690,14690,14690,14690,0
20231023,173300,103627570,14690,14690,14690,14690,0
20231023,173200,103627570,14690,14690,14690,14690,0
20231023,173100,103627570,14690,14690,14690,14690,0
20231023,173000,103627570,14690,14690,14690,14690,0
20231023,172900,103627570,14690,14690,14690,14690,0
20231023,172800,103627570,14690,14690,14690,14690,0
20231023,172700,103627570,14690,14690,14690,14690,80
20231023,172600,103627570,14690,14690,14690,14690,0
20231023,172500,103627570,14690,14690,14690,14690,0
20231023,172400,103627570,14690,14690,14690,14690,0
20231023,172300,103627570,14690,14690,14690,14690,0
20231023,172200,103627570,14690,14690,14690,14690,0
20231023,172100,103627570,14690,14690,14690,14690,0
20231023,172000,103627570,14690,14690,14690,14690,0
20231023,171900,103627570,14690,14690,14690,14690,0
20231023,171800,103627570,14690,14690,14690,14690,0
20231023,171700,103627570,14690,14690,14690,14690,0
20231023,171600,103627570,14690,14690,14690,14690,0
20231023,171500,103627570,14690,14690,14690,14690,0
20231023,171400,103627570,14690,14690,14690,14690,0
20231023,171300,103627570,14690,14690,14690,14690,0
20231023,171200,103627570,14690,14690,14690,14690,0
20231023,171100,103627570,14690,14690,14690,14690,0
20231023,171000,103627570,14690,14690,14690,14690,0
20231023,170900,103627570,14690,14690,14690,14690,0
20231023,170800,103627570,14690,14690,14690,14690,0
20231023,170700,103627570,14690,14690,14690,14690,0
20231023,170600,103627570,14690,14690,14690,14690,0
20231023,170500,103627570,14690,14690,14690,14690,0
20231023,170400,103627570,14690,14690,14690,14690,0
20231023,170300,103627570,14690,14690,14690,14690,0
20231023,170200,103627570,14690,14690,14690,14690,0
20231023,170100,103627570,14690,14690,14690,14690,0
20231023,170000,103627570,14690,14690,14690,14690,0
20231023,165900,103627570,14690,14690,14690,14690,0
20231023,165800,103627570,14690,14690,14690,14690,0
20231023,165700,103627570,14690,14690,14690,14690,80
20231023,165600,103627570,14690,14690,14690,14690,0
20231023,165500,103627570,14690,14690,14690,14690,0
20231023,165400,103627570,14690,14690,14690,14690,0
20231023,165300,103627570,14690,14690,14690,14690,0
20231023,165200,103627570,14690,14690,14690,14690,0
20231023,165100,103627570,14690,14690,14690,14690,0
20231023,165000,103627570,14690,14690,14690,14690,0
20231023,164900,103627570,14690,14690,14690,14690,0
20231023,164800,103627570,14690,14690,14690,14690,0
20231023,164700,103627570,14690,14690,14690,14690,0
20231023,164600,103627570,14690,14690,14690,14690,0
20231023,164500,103627570,14690,14690,14690,14690,0
20231023,164400,103627570,14690,14690,14690,14690,0
20231023,164300,103627570,14690,14690,14690,14690,0
20231023,164200,103627570,14690,14690,14690,14690,0
20231023,164100,103627570,14690,14690,14690,14690,0
20231023,164000,103627570,14690,14690,14690,14690,0
20231023,163900,103627570,14690,14690,14690,14690,0
20231023,163800,103627570,14690,14690,14690,14690,0
20231023,163700,103627570,14690,14690,14690,14690,0
20231023,163600,103627570,14690,14690,14690,14690,0
20231023,163500,103627570,14690,14690,14690,14690,0
20231023,163400,103627570,14690,14690,14690,14690,0
20231023,163300,103627570,14690,14690,14690,14690,0
20231023,163200,103627570,14690,14690,14690,14690,0
20231023,163100,103627570,14690,14690,14690,14690,0
20231023,163000,103627570,14690,14690,14690,14690,0
20231023,162900,103627570,14690,14690,14690,14690,0
20231023,162800,103627570,14690,14690,14690,14690,0
20231023,162700,103627570,14690,14690,14690,14690,80
20231023,162600,103627570,14690,14690,14690,14690,0
20231023,162500,103627570,14690,14690,14690,14690,0
20231023,162400,103627570,14690,14690,14690,14690,0
20231023,162300,103627570,14690,14690,14690,14690,0
20231023,162200,103627570,14690,14690,14690,14690,0
20231023,162100,103627570,14690,14690,14690,14690,0
20231023,162000,103627570,14690,14690,14690,14690,0
20231023,161900,103627570,14690,14690,14690,14690,0
20231023,161800,103627570,14690,14690,14690,14690,0
20231023,161700,103627570,14690,14690,14690,14690,0
20231023,161600,103627570,14690,14690,14690,14690,0
20231023,161500,103627570,14690,14690,14690,14690,0
20231023,161400,103627570,14690,14690,14690,14690,0
20231023,161300,103627570,14690,14690,14690,14690,0
20231023,161200,103627570,14690,14690,14690,14690,0
20231023,161100,103627570,14690,14690,14690,14690,0
20231023,161000,103627570,14690,14690,14690,14690,0
20231023,160900,103627570,14690,14690,14690,14690,0
20231023,160800,103627570,14690,14690,14690,14690,0
20231023,160700,103627570,14690,14690,14690,14690,0
20231023,160600,103627570,14690,14690,14690,14690,0
20231023,160500,103627570,14690,14690,14690,14690,0
20231023,160400,103627570,14690,14690,14690,14690,0
20231023,160300,103627570,14690,14690,14690,14690,0
20231023,160200,103627570,14690,14690,14690,14690,0
20231023,160100,103627570,14690,14690,14690,14690,0
20231023,160000,103627570,14690,14690,14690,14690,0
20231023,155900,103627570,14690,14690,14690,14690,0
20231023,155800,103627570,14690,14690,14690,14690,0
20231023,155700,103627570,14690,14690,14690,14690,80
20231023,155600,103627570,14690,14690,14690,14690,0
20231023,155500,103627570,14690,14690,14690,14690,0
20231023,155400,103627570,14690,14690,14690,14690,0
20231023,155300,103627570,14690,14690,14690,14690,0
20231023,155200,103627570,14690,14690,14690,14690,0
20231023,155100,103627570,14690,14690,14690,14690,0
20231023,155000,103627570,14690,14690,14690,14690,0
20231023,154900,103627570,14690,14690,14690,14690,0
20231023,154800,103627570,14690,14690,14690,14690,0
20231023,154700,103627570,14690,14690,14690,14690,0
20231023,154600,103627570,14690,14690,14690,14690,0
20231023,154500,103627570,14690,14690,14690,14690,0
20231023,154400,103627570,14690,14690,14690,14690,0
20231023,154300,103627570,14690,14690,14690,14690,0
20231023,154200,103627570,14690,14690,14690,14690,0
20231023,154100,103627570,14690,14690,14690,14690,0
20231023,154000,103627570,14690,14690,14690,14690,0
20231023,153900,103627570,14690,14690,14690,14690,0
20231023,153800,103627570,14690,14690,14690,14690,0
20231023,153700,103627570,14690,14690,14690,14690,0
20231023,153600,103627570,14690,14690,14690,14690,0
20231023,153500,103627570,14690,14690,14690,14690,0
20231023,153400,103627570,14690,14690,14690,14690,0
20231023,153300,103627570,14690,14690,14690,14690,0
20231023,153200,103627570,14690,14690,14690,14690,0
20231023,153100,103627570,14690,14690,14690,14690,0
20231023,153000,103627570,14690,14690,14690,14690,80
20231023,152900,102452370,14650,14650,14650,14650,0
20231023,152800,102452370,14650,14650,14650,14650,0
20231023,152700,102452370,14650,14650,14650,14650,0
20231023,152600,102452370,14650,14650,14650,14650,0
20231023,152500,102452370,14650,14650,14650,14650,0
20231023,152400,102452370,14650,14650,14650,14650,0
20231023,152300,102452370,14650,14650,14650,14650,0
20231023,152200,102452370,14650,14650,14650,14650,0
20231023,152100,102452370,14650,14650,14650,14650,0
20231023,152000,102452370,14650,14650,14650,14650,0
20231023,151900,102452370,14650,14690,14690,14650,13
20231023,151800,102261640,14690,14640,14690,14640,61
20231023,151700,101366050,14650,14690,14690,14650,8
20231023,151600,101248810,14690,14690,14690,14650,72
20231023,151500,100191210,14640,14680,14680,14640,60
20231023,151400,99310970,14690,14690,14690,14690,0
20231023,151300,99310970,14690,14690,14690,14690,0
20231023,151200,99310970,14690,14690,14690,14690,5
20231023,151100,99237520,14690,14690,14690,14690,4
20231023,151000,99178760,14690,14690,14690,14690,0
20231023,150900,99178760,14690,14700,14700,14690,158
20231023,150800,96857700,14700,14770,14770,14700,7
20231023,150700,96754450,14770,14770,14770,14770,0
20231023,150600,96754450,14770,14770,14770,14770,0
20231023,150500,96754450,14770,14690,14770,14690,49
20231023,150400,96031260,14690,14710,14710,14690,11
20231023,150300,95869610,14730,14730,14730,14730,0
20231023,150200,95869610,14730,14710,14730,14700,111
20231023,150100,94237680,14730,14730,14730,14730,2
20231023,150000,94208220,14720,14720,14720,14720,0
20231023,145900,94208220,14720,14710,14720,14710,26
20231023,145800,93825740,14700,14700,14700,14700,49
20231023,145700,93105440,14700,14700,14700,14700,0
20231023,145600,93105440,14700,14690,14700,14690,108
20231023,145500,91518910,14690,14690,14690,14690,0
20231023,145400,91518910,14690,14690,14690,14690,1
20231023,145300,91504220,14700,14700,14700,14700,113
20231023,145200,89843120,14700,14710,14710,14700,49
20231023,145100,89122340,14710,14710,14710,14710,100
20231023,145000,87651340,14720,14720,14720,14720,93
20231023,144900,86282380,14770,14770,14770,14770,0
20231023,144800,86282380,14770,14730,14770,14730,119
20231023,144700,84527600,14780,14780,14780,14780,0
20231023,144600,84527600,14780,14780,14780,14780,0
20231023,144500,84527600,14780,14780,14780,14780,0
20231023,144400,84527600,14780,14780,14780,14780,0
20231023,144300,84527600,14780,14780,14780,14780,0
20231023,144200,84527600,14780,14780,14780,14780,0
20231023,144100,84527600,14780,14780,14780,14780,0
20231023,144000,84527600,14780,14780,14780,14780,0
20231023,143900,84527600,14780,14780,14780,14780,1
20231023,143800,84512820,14720,14720,14720,14720,0
20231023,143700,84512820,14720,14720,14720,14720,0
20231023,143600,84512820,14720,14720,14720,14720,2
20231023,143500,84483380,14790,14790,14790,14790,0
20231023,143400,84483380,14790,14790,14790,14790,0
20231023,143300,84483380,14790,14790,14790,14790,0
20231023,143200,84483380,14790,14790,14790,14790,11
20231023,143100,84320690,14790,14790,14790,14790,47
20231023,143000,83625560,14790,14790,14790,14790,0
20231023,142900,83625560,14790,14770,14790,14770,78
20231023,142800,82472140,14790,14790,14790,14790,0
20231023,142700,82472140,14790,14790,14790,14790,0
20231023,142600,82472140,14790,14730,14790,14730,107
20231023,142500,80891980,14720,14720,14720,14720,1
20231023,142400,80877260,14730,14730,14730,14730,101
20231023,142300,79389530,14750,14750,14750,14750,0
20231023,142200,79389530,14750,14740,14750,14740,7
20231023,142100,79286310,14750,14760,14760,14750,2
20231023,142000,79256800,14770,14770,14770,14770,1
20231023,141900,79242030,14780,14780,14780,14780,1
20231023,141800,79227250,14790,14790,14790,14790,5
20231023,141700,79153300,14790,14790,14790,14790,10
20231023,141600,79005400,14790,14790,14790,14790,0
20231023,141500,79005400,14790,14790,14790,14790,0
20231023,141400,79005400,14790,14790,14790,14790,0
20231023,141300,79005400,14790,14790,14790,14790,0
20231023,141200,79005400,14790,14790,14790,14790,48
20231023,141100,78295480,14790,14790,14790,14790,0
20231023,141000,78295480,14790,14790,14790,14790,0
20231023,140900,78295480,14790,14790,14790,14790,1
20231023,140800,78280690,14710,14750,14750,14710,200
20231023,140700,75334610,14790,14790,14790,14790,0
20231023,140600,75334610,14790,14790,14790,14790,0
20231023,140500,75334610,14790,14790,14790,14790,0
20231023,140400,75334610,14790,14790,14790,14790,31
20231023,140300,74876120,14780,14780,14780,14780,0
20231023,140200,74876120,14780,14780,14780,14780,21
20231023,140100,74565740,14740,14740,14740,14740,0
20231023,140000,74565740,14740,14740,14740,14740,0
20231023,135900,74565740,14740,14750,14750,14740,170
20231023,135800,72058550,14750,14750,14750,14750,0
20231023,135700,72058550,14750,14750,14750,14750,21
20231023,135600,71748800,14780,14780,14780,14780,0
20231023,135500,71748800,14780,14780,14780,14780,0
20231023,135400,71748800,14780,14780,14780,14780,0
20231023,135300,71748800,14780,14780,14780,14780,0
20231023,135200,71748800,14780,14780,14780,14780,1
20231023,135100,71734020,14770,14770,14770,14770,0
20231023,135000,71734020,14770,14770,14770,14770,23
20231023,134900,71394310,14740,14740,14740,14740,0
20231023,134800,71394310,14740,14740,14740,14740,0
20231023,134700,71394310,14740,14740,14740,14740,0
20231023,134600,71394310,14740,14740,14740,14740,135
20231023,134500,69404410,14770,14770,14770,14770,0
20231023,134400,69404410,14770,14770,14770,14770,0
20231023,134300,69404410,14770,14740,14770,14740,102
20231023,134200,67900900,14740,14740,14740,14740,0
20231023,134100,67900900,14740,14740,14740,14740,0
20231023,134000,67900900,14740,14740,14740,14740,13
20231023,133900,67709280,14780,14780,14780,14780,0
20231023,133800,67709280,14780,14780,14780,14780,0
20231023,133700,67709280,14780,14780,14780,14780,0
20231023,133600,67709280,14780,14780,14780,14780,48
20231023,133500,66999840,14740,14740,14740,14740,0
20231023,133400,66999840,14740,14740,14740,14740,0
20231023,133300,66999840,14740,14740,14740,14740,77
20231023,133200,65864860,14760,14760,14760,14760,0
20231023,133100,65864860,14760,14760,14760,14760,0
20231023,133000,65864860,14760,14760,14760,14760,0
20231023,132900,65864860,14760,14760,14760,14760,15
20231023,132800,65643460,14780,14780,14780,14780,0
20231023,132700,65643460,14780,14780,14780,14780,0
20231023,132600,65643460,14780,14780,14780,14780,0
20231023,132500,65643460,14780,14780,14780,14780,0
20231023,132400,65643460,14780,14780,14780,14780,0
20231023,132300,65643460,14780,14780,14780,14780,0
20231023,132200,65643460,14780,14780,14780,14780,0
20231023,132100,65643460,14780,14780,14780,14780,0
20231023,132000,65643460,14780,14780,14780,14780,0
20231023,131900,65643460,14780,14780,14780,14780,0
20231023,131800,65643460,14780,14780,14780,14780,0
20231023,131700,65643460,14780,14780,14780,14780,0
20231023,131600,65643460,14780,14780,14780,14780,0
20231023,131500,65643460,14780,14780,14780,14780,1
20231023,131400,65628680,14780,14780,14780,14780,0
20231023,131300,65628680,14780,14780,14780,14780,0
20231023,131200,65628680,14780,14780,14780,14780,0
20231023,131100,65628680,14780,14780,14780,14780,0
20231023,131000,65628680,14780,14780,14780,14780,0
20231023,130900,65628680,14780,14780,14780,14780,0
20231023,130800,65628680,14780,14780,14780,14780,0
20231023,130700,65628680,14780,14780,14780,14780,3
20231023,130600,65584340,14780,14780,14780,14780,0
20231023,130500,65584340,14780,14780,14780,14780,30
20231023,130400,65140940,14780,14780,14780,14780,0
20231023,130300,65140940,14780,14780,14780,14780,0
20231023,130200,65140940,14780,14780,14780,14780,0
20231023,130100,65140940,14780,14780,14780,14780,0
20231023,130000,65140940,14780,14780,14780,14780,1
20231023,125900,65126160,14780,14780,14780,14780,0
20231023,125800,65126160,14780,14780,14780,14780,0
20231023,125700,65126160,14780,14780,14780,14780,0
20231023,125600,65126160,14780,14780,14780,14780,0
20231023,125500,65126160,14780,14780,14780,14780,0
20231023,125400,65126160,14780,14780,14780,14780,0
20231023,125300,65126160,14780,14780,14780,14780,14
20231023,125200,64919240,14760,14760,14760,14760,0
20231023,125100,64919240,14760,14760,14760,14760,0
20231023,125000,64919240,14760,14760,14760,14760,0
20231023,124900,64919240,14760,14760,14760,14760,0
20231023,124800,64919240,14760,14760,14760,14760,0
20231023,124700,64919240,14760,14760,14760,14760,2
20231023,124600,64889720,14760,14760,14760,14760,0
20231023,124500,64889720,14760,14760,14760,14760,0
20231023,124400,64889720,14760,14760,14760,14760,0
20231023,124300,64889720,14760,14760,14760,14760,0
20231023,124200,64889720,14760,14760,14760,14760,0
20231023,124100,64889720,14760,14780,14780,14760,102
20231023,124000,63382180,14800,14800,14800,14800,20
20231023,123900,63086180,14800,14800,14800,14800,1
20231023,123800,63071380,14720,14720,14720,14720,0
20231023,123700,63071380,14720,14720,14720,14720,0
20231023,123600,63071380,14720,14720,14720,14720,0
20231023,123500,63071380,14720,14720,14720,14720,0
20231023,123400,63071380,14720,14720,14720,14720,0
20231023,123300,63071380,14720,14720,14720,14720,0
20231023,123200,63071380,14720,14720,14720,14720,0
20231023,123100,63071380,14720,14720,14720,14720,0
20231023,123000,63071380,14720,14720,14720,14720,0
20231023,122900,63071380,14720,14720,14720,14720,0
20231023,122800,63071380,14720,14720,14720,14720,0
20231023,122700,63071380,14720,14720,14720,14720,0
20231023,122600,63071380,14720,14720,14720,14720,0
20231023,122500,63071380,14720,14720,14720,14720,0
20231023,122400,63071380,14720,14720,14720,14720,0
20231023,122300,63071380,14720,14720,14720,14720,0
20231023,122200,63071380,14720,14720,14720,14720,0
20231023,122100,63071380,14720,14720,14720,14720,112
20231023,122000,61422740,14720,14720,14720,14720,0
20231023,121900,61422740,14720,14720,14720,14720,0
20231023,121800,61422740,14720,14720,14720,14720,0
20231023,121700,61422740,14720,14720,14720,14720,0
20231023,121600,61422740,14720,14720,14720,14720,0
20231023,121500,61422740,14720,14720,14720,14720,0
20231023,121400,61422740,14720,14720,14720,14720,5
20231023,121300,61349140,14810,14810,14810,14810,0
20231023,121200,61349140,14810,14810,14810,14810,0
20231023,121100,61349140,14810,14810,14810,14810,38
20231023,121000,60786360,14810,14810,14810,14810,0
20231023,120900,60786360,14810,14810,14810,14810,0
20231023,120800,60786360,14810,14810,14810,14810,0
20231023,120700,60786360,14810,14810,14810,14810,0
20231023,120600,60786360,14810,14810,14810,14810,0
20231023,120500,60786360,14810,14800,14810,14800,28
20231023,120400,60371880,14800,14800,14800,14800,0
20231023,120300,60371880,14800,14800,14800,14800,0
20231023,120200,60371880,14800,14800,14800,14800,2
20231023,120100,60342280,14720,14720,14720,14720,0
20231023,120000,60342280,14720,14720,14720,14720,0
20231023,115900,60342280,14720,14720,14720,14720,10
20231023,115800,60195080,14710,14710,14710,14710,0
20231023,115700,60195080,14710,14710,14710,14710,0
20231023,115600,60195080,14710,14710,14710,14710,0
20231023,115500,60195080,14710,14710,14710,14710,0
20231023,115400,60195080,14710,14710,14710,14710,0
20231023,115300,60195080,14710,14710,14710,14710,0
20231023,115200,60195080,14710,14710,14710,14710,0
20231023,115100,60195080,14710,14710,14710,14710,0
20231023,115000,60195080,14710,14710,14710,14710,0
20231023,114900,60195080,14710,14710,14710,14710,0
20231023,114800,60195080,14710,14710,14710,14710,1
20231023,114700,60180370,14790,14790,14790,14790,0
20231023,114600,60180370,14790,14790,14790,14790,0
20231023,114500,60180370,14790,14790,14790,14790,0
20231023,114400,60180370,14790,14790,14790,14790,0
20231023,114300,60180370,14790,14790,14790,14790,0
20231023,114200,60180370,14790,14790,14790,14790,0
20231023,114100,60180370,14790,14790,14790,14790,0
20231023,114000,60180370,14790,14780,14790,14780,68
20231023,113900,59174780,14780,14780,14780,14780,0
20231023,113800,59174780,14780,14780,14780,14780,0
20231023,113700,59174780,14780,14780,14780,14780,0
20231023,113600,59174780,14780,14770,14780,14770,19
20231023,113500,58894060,14760,14720,14760,14710,101
20231023,113400,57408250,14710,14710,14710,14710,0
20231023,113300,57408250,14710,14710,14710,14710,0
20231023,113200,57408250,14710,14710,14710,14710,0
20231023,113100,57408250,14710,14710,14710,14710,0
20231023,113000,57408250,14710,14710,14710,14710,0
20231023,112900,57408250,14710,14710,14710,14710,1
20231023,112800,57393540,14770,14770,14770,14770,0
20231023,112700,57393540,14770,14770,14770,14770,0
20231023,112600,57393540,14770,14770,14770,14770,0
20231023,112500,57393540,14770,14770,14770,14770,0
20231023,112400,57393540,14770,14770,14770,14770,0
20231023,112300,57393540,14770,14770,14770,14770,0
20231023,112200,57393540,14770,14770,14770,14770,0
20231023,112100,57393540,14770,14770,14770,14770,0
20231023,112000,57393540,14770,14770,14770,14770,1
20231023,111900,57378770,14700,14700,14700,14700,1
20231023,111800,57364070,14700,14730,14730,14700,86
20231023,111700,56098750,14740,14740,14740,14740,20
20231023,111600,55803950,14750,14750,14750,14750,50
20231023,111500,55066450,14760,14780,14780,14750,63
20231023,111400,54136300,14780,14780,14780,14780,1
20231023,111300,54121520,14790,14790,14790,14790,21
20231023,111200,53810930,14800,14800,14800,14800,0
20231023,111100,53810930,14800,14800,14800,14800,38
20231023,111000,53248530,14820,14820,14820,14820,10
20231023,110900,53100330,14820,14820,14820,14820,1
20231023,110800,53085510,14820,14820,14820,14820,2
20231023,110700,53055870,14820,14820,14820,14820,0
20231023,110600,53055870,14820,14820,14820,14820,0
20231023,110500,53055870,14820,14820,14820,14820,0
20231023,110400,53055870,14820,14820,14820,14820,0
20231023,110300,53055870,14820,14820,14820,14820,0
20231023,110200,53055870,14820,14820,14820,14820,4
20231023,110100,52996590,14810,14810,14810,14810,0
20231023,110000,52996590,14810,14810,14810,14810,11
20231023,105900,52833680,14820,14820,14820,14820,0
20231023,105800,52833680,14820,14820,14820,14820,0
20231023,105700,52833680,14820,14820,14820,14820,0
20231023,105600,52833680,14820,14820,14820,14820,0
20231023,105500,52833680,14820,14820,14820,14820,0
20231023,105400,52833680,14820,14820,14820,14820,0
20231023,105300,52833680,14820,14820,14820,14820,0
20231023,105200,52833680,14820,14820,14820,14820,0
20231023,105100,52833680,14820,14820,14820,14820,0
20231023,105000,52833680,14820,14820,14820,14820,0
20231023,104900,52833680,14820,14820,14820,14820,0
20231023,104800,52833680,14820,14820,14820,14820,0
20231023,104700,52833680,14820,14820,14820,14820,0
20231023,104600,52833680,14820,14820,14820,14820,0
20231023,104500,52833680,14820,14820,14820,14820,0
20231023,104400,52833680,14820,14820,14820,14820,2
20231023,104300,52804040,14820,14820,14820,14820,0
20231023,104200,52804040,14820,14820,14820,14820,0
20231023,104100,52804040,14820,14820,14820,14820,1
20231023,104000,52789220,14820,14820,14820,14820,0
20231023,103900,52789220,14820,14820,14820,14820,0
20231023,103800,52789220,14820,14820,14820,14820,1
20231023,103700,52774400,14820,14820,14820,14820,0
20231023,103600,52774400,14820,14820,14820,14820,0
20231023,103500,52774400,14820,14820,14820,14820,0
20231023,103400,52774400,14820,14820,14820,14820,0
20231023,103300,52774400,14820,14820,14820,14820,0
20231023,103200,52774400,14820,14820,14820,14820,0
20231023,103100,52774400,14820,14820,14820,14820,0
20231023,103000,52774400,14820,14820,14820,14820,0
20231023,102900,52774400,14820,14820,14820,14820,0
20231023,102800,52774400,14820,14820,14820,14820,0
20231023,102700,52774400,14820,14820,14820,14820,0
20231023,102600,52774400,14820,14820,14820,14820,0
20231023,102500,52774400,14820,14820,14820,14820,0
20231023,102400,52774400,14820,14820,14820,14820,0
20231023,102300,52774400,14820,14820,14820,14820,0
20231023,102200,52774400,14820,14820,14820,14820,0
20231023,102100,52774400,14820,14820,14820,14820,0
20231023,102000,52774400,14820,14820,14820,14820,0
20231023,101900,52774400,14820,14750,14820,14750,51
20231023,101800,52018650,14850,14850,14850,14850,0
20231023,101700,52018650,14850,14850,14850,14850,0
20231023,101600,52018650,14850,14850,14850,14850,0
20231023,101500,52018650,14850,14850,14850,14850,0
20231023,101400,52018650,14850,14850,14850,14850,0
20231023,101300,52018650,14850,14850,14850,14850,0
20231023,101200,52018650,14850,14850,14850,14850,0
20231023,101100,52018650,14850,14850,14850,14850,55
20231023,101000,51201900,14730,14730,14730,14730,0
20231023,100900,51201900,14730,14850,14850,14730,11
20231023,100800,51039030,14820,14820,14820,14820,0
20231023,100700,51039030,14820,14820,14820,14820,0
20231023,100600,51039030,14820,14820,14820,14820,0
20231023,100500,51039030,14820,14840,14840,14820,404
20231023,100400,45044750,14830,14830,14830,14830,22
20231023,100300,44718490,14820,14820,14820,14820,1
20231023,100200,44703670,14830,14830,14830,14830,0
20231023,100100,44703670,14830,14830,14830,14830,0
20231023,100000,44703670,14830,14830,14830,14830,0
20231023,095900,44703670,14830,14840,14840,14830,176
20231023,095800,42093340,14830,14830,14830,14830,0
20231023,095700,42093340,14830,14830,14830,14830,32
20231023,095600,41618780,14810,14810,14810,14810,10
20231023,095500,41470680,14810,14810,14810,14810,0
20231023,095400,41470680,14810,14810,14810,14810,0
20231023,095300,41470680,14810,14810,14810,14810,132
20231023,095200,39515760,14810,14810,14810,14810,0
20231023,095100,39515760,14810,14770,14810,14770,246
20231023,095000,35878500,14770,14690,14770,14690,411
20231023,094900,29824760,14720,14720,14720,14720,0
20231023,094800,29824760,14720,14720,14720,14720,0
20231023,094700,29824760,14720,14720,14720,14720,8
20231023,094600,29707000,14720,14720,14720,14720,4
20231023,094500,29648120,14720,14720,14720,14720,0
20231023,094400,29648120,14720,14770,14770,14720,206
20231023,094300,26615000,14770,14770,14770,14770,0
20231023,094200,26615000,14770,14770,14770,14770,0
20231023,094100,26615000,14770,14770,14770,14770,0
20231023,094000,26615000,14770,14770,14770,14770,1
20231023,093900,26600230,14790,14790,14790,14790,0
20231023,093800,26600230,14790,14790,14790,14790,53
20231023,093700,25816360,14790,14790,14790,14790,0
20231023,093600,25816360,14790,14790,14790,14790,34
20231023,093500,25313500,14710,14680,14710,14680,211
20231023,093400,22213400,14670,14670,14670,14670,61
20231023,093300,21318530,14670,14670,14670,14670,0
20231023,093200,21318530,14670,14670,14670,14670,0
20231023,093100,21318530,14670,14620,14670,14620,80
20231023,093000,20145600,14610,14610,14610,14610,14
20231023,092900,19941060,14600,14540,14600,14540,74
20231023,092800,18862190,14530,14530,14530,14530,0
20231023,092700,18862190,14530,14530,14530,14530,0
20231023,092600,18862190,14530,14530,14530,14530,0
20231023,092500,18862190,14530,14500,14530,14500,176
20231023,092400,16305470,14490,14510,14520,14490,363
20231023,092300,11040300,14510,14510,14510,14510,3
20231023,092200,10996770,14510,14510,14510,14510,2
20231023,092100,10967750,14520,14560,14560,14520,21
20231023,092000,10662790,14520,14560,14560,14520,110
20231023,091900,9064120,14550,14550,14550,14550,0
20231023,091800,9064120,14550,14550,14550,14550,1
20231023,091700,9049570,14560,14580,14580,14560,57
20231023,091600,8219070,14580,14590,14590,14580,2
20231023,091500,8189900,14590,14590,14590,14590,2
20231023,091400,8160720,14580,14580,14580,14580,0
20231023,091300,8160720,14580,14580,14580,14580,0
20231023,091200,8160720,14580,14580,14580,14580,0
20231023,091100,8160720,14580,14590,14590,14580,100
20231023,091000,6702660,14560,14560,14560,14560,0
20231023,090900,6702660,14560,14560,14560,14560,0
20231023,090800,6702660,14560,14560,14560,14560,0
20231023,090700,6702660,14560,14560,14560,14560,23
20231023,090600,6367780,14560,14570,14570,14560,92
20231023,090500,5028220,14610,14610,14610,14610,1
20231023,090400,5013610,14610,14610,14610,14610,0
20231023,090300,5013610,14610,14610,14610,14610,0
20231023,090200,5013610,14610,14610,14610,14610,300
20231023,090100,630610,14610,14610,14610,14610,0
20231023,090000,630610,14610,14610,14610,14610,9