KissMeData/072950/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193200,60291265,4280,4280,4280,4280,166
20231024,193100,60291265,4280,4280,4280,4280,0
20231024,193000,60291265,4280,4280,4280,4280,0
20231024,192900,60291265,4280,4280,4280,4280,0
20231024,192800,60291265,4280,4280,4280,4280,0
20231024,192700,60291265,4280,4280,4280,4280,0
20231024,192600,60291265,4280,4280,4280,4280,0
20231024,192500,60291265,4280,4280,4280,4280,0
20231024,192400,60291265,4280,4280,4280,4280,0
20231024,192300,60291265,4280,4280,4280,4280,0
20231024,192200,60291265,4280,4280,4280,4280,0
20231024,192100,60291265,4280,4280,4280,4280,0
20231024,192000,60291265,4280,4280,4280,4280,0
20231024,191900,60291265,4280,4280,4280,4280,0
20231024,191800,60291265,4280,4280,4280,4280,0
20231024,191700,60291265,4280,4280,4280,4280,0
20231024,191600,60291265,4280,4280,4280,4280,0
20231024,191500,60291265,4280,4280,4280,4280,0
20231024,191400,60291265,4280,4280,4280,4280,0
20231024,191300,60291265,4280,4280,4280,4280,0
20231024,191200,60291265,4280,4280,4280,4280,0
20231024,191100,60291265,4280,4280,4280,4280,0
20231024,191000,60291265,4280,4280,4280,4280,0
20231024,190900,60291265,4280,4280,4280,4280,0
20231024,190800,60291265,4280,4280,4280,4280,0
20231024,190700,60291265,4280,4280,4280,4280,0
20231024,190600,60291265,4280,4280,4280,4280,0
20231024,190500,60291265,4280,4280,4280,4280,0
20231024,190400,60291265,4280,4280,4280,4280,0
20231024,190300,60291265,4280,4280,4280,4280,0
20231024,190200,60291265,4280,4280,4280,4280,166
20231024,190100,60291265,4280,4280,4280,4280,0
20231024,190000,60291265,4280,4280,4280,4280,0
20231024,185900,60291265,4280,4280,4280,4280,0
20231024,185800,60291265,4280,4280,4280,4280,0
20231024,185700,60291265,4280,4280,4280,4280,0
20231024,185600,60291265,4280,4280,4280,4280,0
20231024,185500,60291265,4280,4280,4280,4280,0
20231024,185400,60291265,4280,4280,4280,4280,0
20231024,185300,60291265,4280,4280,4280,4280,0
20231024,185200,60291265,4280,4280,4280,4280,0
20231024,185100,60291265,4280,4280,4280,4280,0
20231024,185000,60291265,4280,4280,4280,4280,0
20231024,184900,60291265,4280,4280,4280,4280,0
20231024,184800,60291265,4280,4280,4280,4280,0
20231024,184700,60291265,4280,4280,4280,4280,0
20231024,184600,60291265,4280,4280,4280,4280,0
20231024,184500,60291265,4280,4280,4280,4280,0
20231024,184400,60291265,4280,4280,4280,4280,0
20231024,184300,60291265,4280,4280,4280,4280,0
20231024,184200,60291265,4280,4280,4280,4280,0
20231024,184100,60291265,4280,4280,4280,4280,0
20231024,184000,60291265,4280,4280,4280,4280,0
20231024,183900,60291265,4280,4280,4280,4280,0
20231024,183800,60291265,4280,4280,4280,4280,0
20231024,183700,60291265,4280,4280,4280,4280,0
20231024,183600,60291265,4280,4280,4280,4280,0
20231024,183500,60291265,4280,4280,4280,4280,0
20231024,183400,60291265,4280,4280,4280,4280,0
20231024,183300,60291265,4280,4280,4280,4280,0
20231024,183200,60291265,4280,4280,4280,4280,166
20231024,183100,60291265,4280,4280,4280,4280,0
20231024,183000,60291265,4280,4280,4280,4280,0
20231024,182900,60291265,4280,4280,4280,4280,0
20231024,182800,60291265,4280,4280,4280,4280,0
20231024,182700,60291265,4280,4280,4280,4280,0
20231024,182600,60291265,4280,4280,4280,4280,0
20231024,182500,60291265,4280,4280,4280,4280,0
20231024,182400,60291265,4280,4280,4280,4280,0
20231024,182300,60291265,4280,4280,4280,4280,0
20231024,182200,60291265,4280,4280,4280,4280,0
20231024,182100,60291265,4280,4280,4280,4280,0
20231024,182000,60291265,4280,4280,4280,4280,0
20231024,181900,60291265,4280,4280,4280,4280,0
20231024,181800,60291265,4280,4280,4280,4280,0
20231024,181700,60291265,4280,4280,4280,4280,0
20231024,181600,60291265,4280,4280,4280,4280,0
20231024,181500,60291265,4280,4280,4280,4280,0
20231024,181400,60291265,4280,4280,4280,4280,0
20231024,181300,60291265,4280,4280,4280,4280,0
20231024,181200,60291265,4280,4280,4280,4280,0
20231024,181100,60291265,4280,4280,4280,4280,0
20231024,181000,60291265,4280,4280,4280,4280,0
20231024,180900,60291265,4280,4280,4280,4280,0
20231024,180800,60291265,4280,4280,4280,4280,0
20231024,180700,60291265,4280,4280,4280,4280,0
20231024,180600,60291265,4280,4280,4280,4280,0
20231024,180500,60291265,4280,4280,4280,4280,0
20231024,180400,60291265,4280,4280,4280,4280,0
20231024,180300,60291265,4280,4280,4280,4280,0
20231024,180200,60291265,4280,4280,4280,4280,166
20231024,180100,60291265,4280,4280,4280,4280,0
20231024,180000,60291265,4280,4280,4280,4280,0
20231024,175900,60291265,4280,4280,4280,4280,0
20231024,175800,60291265,4280,4280,4280,4280,0
20231024,175700,60291265,4280,4280,4280,4280,0
20231024,175600,60291265,4280,4280,4280,4280,0
20231024,175500,60291265,4280,4280,4280,4280,0
20231024,175400,60291265,4280,4280,4280,4280,0
20231024,175300,60291265,4280,4280,4280,4280,0
20231024,175200,60291265,4280,4280,4280,4280,0
20231024,175100,60291265,4280,4280,4280,4280,0
20231024,175000,60291265,4280,4280,4280,4280,0
20231024,174900,60291265,4280,4280,4280,4280,0
20231024,174800,60291265,4280,4280,4280,4280,0
20231024,174700,60291265,4280,4280,4280,4280,0
20231024,174600,60291265,4280,4280,4280,4280,0
20231024,174500,60291265,4280,4280,4280,4280,0
20231024,174400,60291265,4280,4280,4280,4280,0
20231024,174300,60291265,4280,4280,4280,4280,0
20231024,174200,60291265,4280,4280,4280,4280,0
20231024,174100,60291265,4280,4280,4280,4280,0
20231024,174000,60291265,4280,4280,4280,4280,0
20231024,173900,60291265,4280,4280,4280,4280,0
20231024,173800,60291265,4280,4280,4280,4280,0
20231024,173700,60291265,4280,4280,4280,4280,0
20231024,173600,60291265,4280,4280,4280,4280,0
20231024,173500,60291265,4280,4280,4280,4280,0
20231024,173400,60291265,4280,4280,4280,4280,0
20231024,173300,60291265,4280,4280,4280,4280,0
20231024,173200,60291265,4280,4280,4280,4280,166
20231024,173100,60291265,4280,4280,4280,4280,0
20231024,173000,60291265,4280,4280,4280,4280,0
20231024,172900,60291265,4280,4280,4280,4280,0
20231024,172800,60291265,4280,4280,4280,4280,0
20231024,172700,60291265,4280,4280,4280,4280,0
20231024,172600,60291265,4280,4280,4280,4280,0
20231024,172500,60291265,4280,4280,4280,4280,0
20231024,172400,60291265,4280,4280,4280,4280,0
20231024,172300,60291265,4280,4280,4280,4280,0
20231024,172200,60291265,4280,4280,4280,4280,0
20231024,172100,60291265,4280,4280,4280,4280,0
20231024,172000,60291265,4280,4280,4280,4280,0
20231024,171900,60291265,4280,4280,4280,4280,0
20231024,171800,60291265,4280,4280,4280,4280,0
20231024,171700,60291265,4280,4280,4280,4280,0
20231024,171600,60291265,4280,4280,4280,4280,0
20231024,171500,60291265,4280,4280,4280,4280,0
20231024,171400,60291265,4280,4280,4280,4280,0
20231024,171300,60291265,4280,4280,4280,4280,0
20231024,171200,60291265,4280,4280,4280,4280,0
20231024,171100,60291265,4280,4280,4280,4280,0
20231024,171000,60291265,4280,4280,4280,4280,0
20231024,170900,60291265,4280,4280,4280,4280,0
20231024,170800,60291265,4280,4280,4280,4280,0
20231024,170700,60291265,4280,4280,4280,4280,0
20231024,170600,60291265,4280,4280,4280,4280,0
20231024,170500,60291265,4280,4280,4280,4280,0
20231024,170400,60291265,4280,4280,4280,4280,0
20231024,170300,60291265,4280,4280,4280,4280,0
20231024,170200,60291265,4280,4280,4280,4280,166
20231024,170100,60291265,4280,4280,4280,4280,0
20231024,170000,60291265,4280,4280,4280,4280,0
20231024,165900,60291265,4280,4280,4280,4280,0
20231024,165800,60291265,4280,4280,4280,4280,0
20231024,165700,60291265,4280,4280,4280,4280,0
20231024,165600,60291265,4280,4280,4280,4280,0
20231024,165500,60291265,4280,4280,4280,4280,0
20231024,165400,60291265,4280,4280,4280,4280,0
20231024,165300,60291265,4280,4280,4280,4280,0
20231024,165200,60291265,4280,4280,4280,4280,0
20231024,165100,60291265,4280,4280,4280,4280,0
20231024,165000,60291265,4280,4280,4280,4280,0
20231024,164900,60291265,4280,4280,4280,4280,0
20231024,164800,60291265,4280,4280,4280,4280,0
20231024,164700,60291265,4280,4280,4280,4280,0
20231024,164600,60291265,4280,4280,4280,4280,0
20231024,164500,60291265,4280,4280,4280,4280,0
20231024,164400,60291265,4280,4280,4280,4280,0
20231024,164300,60291265,4280,4280,4280,4280,0
20231024,164200,60291265,4280,4280,4280,4280,0
20231024,164100,60291265,4280,4280,4280,4280,0
20231024,164000,60291265,4280,4280,4280,4280,0
20231024,163900,60291265,4280,4280,4280,4280,0
20231024,163800,60291265,4280,4280,4280,4280,0
20231024,163700,60291265,4280,4280,4280,4280,0
20231024,163600,60291265,4280,4280,4280,4280,0
20231024,163500,60291265,4280,4280,4280,4280,0
20231024,163400,60291265,4280,4280,4280,4280,0
20231024,163300,60291265,4280,4280,4280,4280,0
20231024,163200,60291265,4280,4280,4280,4280,166
20231024,163100,60291265,4280,4280,4280,4280,0
20231024,163000,60291265,4280,4280,4280,4280,0
20231024,162900,60291265,4280,4280,4280,4280,0
20231024,162800,60291265,4280,4280,4280,4280,0
20231024,162700,60291265,4280,4280,4280,4280,0
20231024,162600,60291265,4280,4280,4280,4280,0
20231024,162500,60291265,4280,4280,4280,4280,0
20231024,162400,60291265,4280,4280,4280,4280,0
20231024,162300,60291265,4280,4280,4280,4280,0
20231024,162200,60291265,4280,4280,4280,4280,0
20231024,162100,60291265,4280,4280,4280,4280,0
20231024,162000,60291265,4280,4280,4280,4280,0
20231024,161900,60291265,4280,4280,4280,4280,0
20231024,161800,60291265,4280,4280,4280,4280,0
20231024,161700,60291265,4280,4280,4280,4280,0
20231024,161600,60291265,4280,4280,4280,4280,0
20231024,161500,60291265,4280,4280,4280,4280,0
20231024,161400,60291265,4280,4280,4280,4280,0
20231024,161300,60291265,4280,4280,4280,4280,0
20231024,161200,60291265,4280,4280,4280,4280,0
20231024,161100,60291265,4280,4280,4280,4280,0
20231024,161000,60291265,4280,4280,4280,4280,0
20231024,160900,60291265,4280,4280,4280,4280,0
20231024,160800,60291265,4280,4280,4280,4280,0
20231024,160700,60291265,4280,4280,4280,4280,0
20231024,160600,60291265,4280,4280,4280,4280,0
20231024,160500,60291265,4280,4280,4280,4280,0
20231024,160400,60291265,4280,4280,4280,4280,0
20231024,160300,60291265,4280,4280,4280,4280,0
20231024,160200,60291265,4280,4280,4280,4280,166
20231024,160100,60291265,4280,4280,4280,4280,0
20231024,160000,60291265,4280,4280,4280,4280,0
20231024,155900,60291265,4280,4280,4280,4280,0
20231024,155800,60291265,4280,4280,4280,4280,0
20231024,155700,60291265,4280,4280,4280,4280,0
20231024,155600,60291265,4280,4280,4280,4280,0
20231024,155500,60291265,4280,4280,4280,4280,0
20231024,155400,60291265,4280,4280,4280,4280,0
20231024,155300,60291265,4280,4280,4280,4280,0
20231024,155200,60291265,4280,4280,4280,4280,0
20231024,155100,60291265,4280,4280,4280,4280,0
20231024,155000,60291265,4280,4280,4280,4280,0
20231024,154900,60291265,4280,4280,4280,4280,0
20231024,154800,60291265,4280,4280,4280,4280,0
20231024,154700,60291265,4280,4280,4280,4280,0
20231024,154600,60291265,4280,4280,4280,4280,0
20231024,154500,60291265,4280,4280,4280,4280,0
20231024,154400,60291265,4280,4280,4280,4280,0
20231024,154300,60291265,4280,4280,4280,4280,0
20231024,154200,60291265,4280,4280,4280,4280,0
20231024,154100,60291265,4280,4280,4280,4280,0
20231024,154000,60291265,4280,4280,4280,4280,0
20231024,153900,60291265,4280,4280,4280,4280,0
20231024,153800,60291265,4280,4280,4280,4280,0
20231024,153700,60291265,4280,4280,4280,4280,0
20231024,153600,60291265,4280,4280,4280,4280,0
20231024,153500,60291265,4280,4280,4280,4280,0
20231024,153400,60291265,4280,4280,4280,4280,0
20231024,153300,60291265,4280,4280,4280,4280,0
20231024,153200,60291265,4280,4280,4280,4280,166
20231024,153100,60291265,4280,4280,4280,4280,0
20231024,153000,60291265,4280,4280,4280,4280,166
20231024,152900,59580785,4240,4240,4240,4240,0
20231024,152800,59580785,4240,4240,4240,4240,0
20231024,152700,59580785,4240,4240,4240,4240,0
20231024,152600,59580785,4240,4240,4240,4240,0
20231024,152500,59580785,4240,4240,4240,4240,0
20231024,152400,59580785,4240,4240,4240,4240,0
20231024,152300,59580785,4240,4240,4240,4240,0
20231024,152200,59580785,4240,4240,4240,4240,0
20231024,152100,59580785,4240,4240,4240,4240,0
20231024,152000,59580785,4240,4240,4240,4240,0
20231024,151900,59580785,4240,4240,4240,4240,0
20231024,151800,59580785,4240,4240,4240,4240,0
20231024,151700,59580785,4240,4240,4240,4240,0
20231024,151600,59580785,4240,4240,4240,4240,2
20231024,151500,59572305,4240,4240,4240,4240,0
20231024,151400,59572305,4240,4240,4240,4240,2
20231024,151300,59563825,4240,4240,4240,4240,2
20231024,151200,59555345,4280,4240,4280,4240,23
20231024,151100,59457045,4280,4280,4280,4280,0
20231024,151000,59457045,4280,4280,4280,4280,0
20231024,150900,59457045,4280,4235,4280,4235,40
20231024,150800,59287475,4230,4230,4230,4230,0
20231024,150700,59287475,4230,4235,4235,4230,995
20231024,150600,55076670,4235,4235,4235,4235,0
20231024,150500,55076670,4235,4240,4240,4235,37
20231024,150400,54919835,4240,4240,4280,4240,12
20231024,150300,54868875,4250,4250,4250,4250,0
20231024,150200,54868875,4250,4250,4250,4250,0
20231024,150100,54868875,4250,4250,4250,4250,0
20231024,150000,54868875,4250,4250,4250,4250,0
20231024,145900,54868875,4250,4240,4250,4240,2
20231024,145800,54860385,4280,4280,4280,4280,0
20231024,145700,54860385,4280,4240,4280,4240,236
20231024,145600,53853940,4230,4230,4230,4230,0
20231024,145500,53853940,4230,4230,4230,4230,60
20231024,145400,53600140,4240,4240,4240,4240,0
20231024,145300,53600140,4240,4240,4245,4240,21
20231024,145200,53511065,4245,4245,4245,4245,0
20231024,145100,53511065,4245,4245,4245,4245,0
20231024,145000,53511065,4245,4245,4245,4245,0
20231024,144900,53511065,4245,4245,4245,4245,0
20231024,144800,53511065,4245,4245,4245,4245,0
20231024,144700,53511065,4245,4245,4245,4245,0
20231024,144600,53511065,4245,4245,4245,4245,0
20231024,144500,53511065,4245,4245,4245,4245,0
20231024,144400,53511065,4245,4270,4270,4245,4
20231024,144300,53494030,4240,4240,4240,4240,0
20231024,144200,53494030,4240,4250,4275,4240,6
20231024,144100,53468525,4240,4240,4240,4240,1
20231024,144000,53464285,4240,4270,4270,4240,12
20231024,143900,53413105,4275,4240,4275,4240,48
20231024,143800,53209145,4225,4225,4225,4225,0
20231024,143700,53209145,4225,4230,4230,4225,100
20231024,143600,52786255,4240,4255,4255,4240,50
20231024,143500,52573930,4255,4255,4255,4255,1
20231024,143400,52569675,4275,4260,4275,4250,36
20231024,143300,52415915,4270,4270,4270,4270,0
20231024,143200,52415915,4270,4245,4270,4245,5
20231024,143100,52394620,4255,4250,4275,4245,59
20231024,143000,52143745,4250,4240,4250,4240,14
20231024,142900,52084270,4240,4240,4240,4240,1
20231024,142800,52080030,4240,4240,4240,4240,1
20231024,142700,52075790,4240,4240,4240,4240,1
20231024,142600,52071550,4240,4240,4240,4240,1
20231024,142500,52067310,4240,4240,4240,4240,1
20231024,142400,52063070,4240,4240,4240,4240,2
20231024,142300,52054590,4240,4240,4240,4240,1
20231024,142200,52050350,4240,4240,4240,4240,1
20231024,142100,52046110,4240,4240,4240,4240,1
20231024,142000,52041870,4240,4240,4240,4240,6
20231024,141900,52016430,4240,4240,4240,4240,1
20231024,141800,52012190,4240,4240,4240,4240,1
20231024,141700,52007950,4245,4245,4245,4245,50
20231024,141600,51795700,4245,4250,4250,4245,404
20231024,141500,50079445,4245,4240,4245,4240,384
20231024,141400,48451270,4240,4240,4240,4240,1
20231024,141300,48447030,4240,4240,4240,4240,33
20231024,141200,48307110,4240,4240,4240,4240,0
20231024,141100,48307110,4240,4240,4240,4240,0
20231024,141000,48307110,4240,4240,4240,4240,0
20231024,140900,48307110,4240,4240,4240,4240,0
20231024,140800,48307110,4240,4240,4240,4240,0
20231024,140700,48307110,4240,4240,4240,4240,0
20231024,140600,48307110,4240,4240,4240,4240,300
20231024,140500,47035110,4240,4235,4240,4235,598
20231024,140400,44500110,4235,4235,4235,4235,47
20231024,140300,44301065,4230,4230,4230,4230,31
20231024,140200,44169935,4230,4230,4230,4230,0
20231024,140100,44169935,4230,4230,4230,4230,0
20231024,140000,44169935,4230,4230,4230,4230,12
20231024,135900,44119175,4230,4230,4230,4230,0
20231024,135800,44119175,4230,4230,4230,4230,25
20231024,135700,44013425,4235,4235,4235,4235,118
20231024,135600,43513695,4230,4230,4230,4230,0
20231024,135500,43513695,4230,4230,4230,4230,0
20231024,135400,43513695,4230,4225,4230,4225,501
20231024,135300,41396965,4225,4225,4225,4225,0
20231024,135200,41396965,4225,4225,4225,4225,0
20231024,135100,41396965,4225,4225,4225,4225,3
20231024,135000,41384290,4205,4205,4205,4205,0
20231024,134900,41384290,4205,4205,4205,4205,0
20231024,134800,41384290,4205,4205,4205,4205,0
20231024,134700,41384290,4205,4205,4205,4205,0
20231024,134600,41384290,4205,4205,4205,4205,0
20231024,134500,41384290,4205,4205,4205,4205,0
20231024,134400,41384290,4205,4205,4205,4205,0
20231024,134300,41384290,4205,4205,4205,4205,0
20231024,134200,41384290,4205,4205,4205,4205,0
20231024,134100,41384290,4205,4205,4205,4205,2
20231024,134000,41375880,4230,4230,4230,4230,0
20231024,133900,41375880,4230,4205,4230,4205,33
20231024,133800,41237065,4190,4190,4190,4190,0
20231024,133700,41237065,4190,4190,4190,4190,0
20231024,133600,41237065,4190,4190,4190,4190,137
20231024,133500,40663035,4190,4190,4190,4190,0
20231024,133400,40663035,4190,4190,4190,4190,0
20231024,133300,40663035,4190,4190,4190,4190,0
20231024,133200,40663035,4190,4190,4190,4190,0
20231024,133100,40663035,4190,4190,4190,4190,0
20231024,133000,40663035,4190,4190,4190,4190,0
20231024,132900,40663035,4190,4190,4190,4190,0
20231024,132800,40663035,4190,4190,4190,4190,0
20231024,132700,40663035,4190,4190,4190,4190,0
20231024,132600,40663035,4190,4190,4190,4190,0
20231024,132500,40663035,4190,4190,4190,4190,0
20231024,132400,40663035,4190,4190,4190,4190,0
20231024,132300,40663035,4190,4190,4190,4190,0
20231024,132200,40663035,4190,4190,4190,4190,3
20231024,132100,40650465,4190,4190,4190,4190,0
20231024,132000,40650465,4190,4190,4190,4190,0
20231024,131900,40650465,4190,4190,4190,4190,0
20231024,131800,40650465,4190,4190,4190,4190,0
20231024,131700,40650465,4190,4190,4190,4190,0
20231024,131600,40650465,4190,4190,4190,4190,0
20231024,131500,40650465,4190,4190,4190,4190,17
20231024,131400,40579235,4190,4190,4190,4190,0
20231024,131300,40579235,4190,4190,4190,4190,0
20231024,131200,40579235,4190,4190,4190,4190,0
20231024,131100,40579235,4190,4190,4190,4190,0
20231024,131000,40579235,4190,4190,4190,4190,0
20231024,130900,40579235,4190,4190,4190,4190,0
20231024,130800,40579235,4190,4190,4190,4190,0
20231024,130700,40579235,4190,4190,4190,4190,0
20231024,130600,40579235,4190,4190,4190,4190,0
20231024,130500,40579235,4190,4190,4190,4190,37
20231024,130400,40424205,4190,4190,4190,4190,3
20231024,130300,40411635,4190,4190,4190,4190,26
20231024,130200,40302695,4190,4190,4190,4190,0
20231024,130100,40302695,4190,4190,4190,4190,0
20231024,130000,40302695,4190,4190,4190,4190,0
20231024,125900,40302695,4190,4190,4190,4190,0
20231024,125800,40302695,4190,4190,4190,4190,0
20231024,125700,40302695,4190,4190,4190,4190,0
20231024,125600,40302695,4190,4190,4190,4190,0
20231024,125500,40302695,4190,4190,4190,4190,0
20231024,125400,40302695,4190,4190,4190,4190,0
20231024,125300,40302695,4190,4190,4190,4190,0
20231024,125200,40302695,4190,4190,4190,4190,0
20231024,125100,40302695,4190,4190,4190,4190,0
20231024,125000,40302695,4190,4190,4190,4190,0
20231024,124900,40302695,4190,4190,4190,4190,2
20231024,124800,40294315,4205,4205,4205,4205,0
20231024,124700,40294315,4205,4205,4205,4205,0
20231024,124600,40294315,4205,4205,4205,4205,0
20231024,124500,40294315,4205,4205,4205,4205,0
20231024,124400,40294315,4205,4205,4205,4205,0
20231024,124300,40294315,4205,4205,4205,4205,0
20231024,124200,40294315,4205,4205,4205,4205,0
20231024,124100,40294315,4205,4205,4205,4205,0
20231024,124000,40294315,4205,4205,4205,4205,0
20231024,123900,40294315,4205,4205,4205,4205,0
20231024,123800,40294315,4205,4205,4205,4205,0
20231024,123700,40294315,4205,4205,4205,4205,0
20231024,123600,40294315,4205,4205,4205,4205,1
20231024,123500,40290110,4190,4190,4190,4190,2
20231024,123400,40281730,4190,4190,4190,4190,0
20231024,123300,40281730,4190,4190,4190,4190,0
20231024,123200,40281730,4190,4190,4190,4190,0
20231024,123100,40281730,4190,4190,4190,4190,0
20231024,123000,40281730,4190,4190,4190,4190,0
20231024,122900,40281730,4190,4190,4190,4190,0
20231024,122800,40281730,4190,4190,4190,4190,0
20231024,122700,40281730,4190,4190,4190,4190,0
20231024,122600,40281730,4190,4190,4190,4190,0
20231024,122500,40281730,4190,4190,4190,4190,0
20231024,122400,40281730,4190,4190,4190,4190,0
20231024,122300,40281730,4190,4190,4190,4190,2
20231024,122200,40273350,4190,4190,4190,4190,0
20231024,122100,40273350,4190,4190,4190,4190,0
20231024,122000,40273350,4190,4190,4190,4190,0
20231024,121900,40273350,4190,4190,4190,4190,0
20231024,121800,40273350,4190,4190,4190,4190,0
20231024,121700,40273350,4190,4190,4190,4190,0
20231024,121600,40273350,4190,4190,4190,4190,0
20231024,121500,40273350,4190,4190,4190,4190,0
20231024,121400,40273350,4190,4190,4190,4190,0
20231024,121300,40273350,4190,4190,4190,4190,19
20231024,121200,40193740,4190,4200,4200,4190,228
20231024,121100,39236520,4205,4205,4205,4205,0
20231024,121000,39236520,4205,4205,4205,4205,0
20231024,120900,39236520,4205,4205,4205,4205,0
20231024,120800,39236520,4205,4205,4205,4205,0
20231024,120700,39236520,4205,4205,4205,4205,0
20231024,120600,39236520,4205,4205,4205,4205,0
20231024,120500,39236520,4205,4200,4205,4200,6
20231024,120400,39211315,4190,4190,4190,4190,0
20231024,120300,39211315,4190,4190,4190,4190,0
20231024,120200,39211315,4190,4190,4190,4190,0
20231024,120100,39211315,4190,4190,4190,4190,0
20231024,120000,39211315,4190,4190,4190,4190,90
20231024,115900,38834215,4190,4190,4190,4190,0
20231024,115800,38834215,4190,4190,4190,4190,0
20231024,115700,38834215,4190,4190,4190,4190,2
20231024,115600,38825835,4195,4195,4195,4195,0
20231024,115500,38825835,4195,4195,4195,4195,0
20231024,115400,38825835,4195,4195,4195,4195,5
20231024,115300,38804860,4195,4195,4195,4195,0
20231024,115200,38804860,4195,4195,4195,4195,523
20231024,115100,36610875,4200,4200,4200,4200,4
20231024,115000,36594075,4205,4205,4205,4205,0
20231024,114900,36594075,4205,4205,4205,4205,0
20231024,114800,36594075,4205,4205,4205,4205,0
20231024,114700,36594075,4205,4205,4205,4205,0
20231024,114600,36594075,4205,4205,4205,4205,0
20231024,114500,36594075,4205,4205,4205,4205,0
20231024,114400,36594075,4205,4205,4205,4205,0
20231024,114300,36594075,4205,4205,4205,4205,0
20231024,114200,36594075,4205,4205,4205,4205,0
20231024,114100,36594075,4205,4205,4205,4205,0
20231024,114000,36594075,4205,4205,4205,4205,0
20231024,113900,36594075,4205,4205,4205,4205,0
20231024,113800,36594075,4205,4205,4205,4205,0
20231024,113700,36594075,4205,4205,4205,4205,1
20231024,113600,36589870,4200,4200,4200,4200,0
20231024,113500,36589870,4200,4200,4200,4200,1
20231024,113400,36585670,4200,4200,4200,4200,1
20231024,113300,36581470,4205,4205,4205,4205,2
20231024,113200,36573060,4185,4185,4185,4185,0
20231024,113100,36573060,4185,4185,4185,4185,10
20231024,113000,36531210,4200,4200,4200,4200,330
20231024,112900,35145210,4200,4200,4200,4200,0
20231024,112800,35145210,4200,4200,4200,4200,0
20231024,112700,35145210,4200,4200,4200,4200,0
20231024,112600,35145210,4200,4200,4200,4200,181
20231024,112500,34385010,4185,4185,4185,4185,0
20231024,112400,34385010,4185,4185,4185,4185,4
20231024,112300,34368270,4185,4185,4185,4185,0
20231024,112200,34368270,4185,4185,4185,4185,0
20231024,112100,34368270,4185,4185,4185,4185,0
20231024,112000,34368270,4185,4185,4185,4185,0
20231024,111900,34368270,4185,4185,4185,4185,0
20231024,111800,34368270,4185,4200,4200,4185,23
20231024,111700,34271745,4180,4180,4180,4180,0
20231024,111600,34271745,4180,4180,4180,4180,0
20231024,111500,34271745,4180,4180,4180,4180,0
20231024,111400,34271745,4180,4180,4180,4180,0
20231024,111300,34271745,4180,4180,4180,4180,20
20231024,111200,34188145,4200,4200,4200,4200,2
20231024,111100,34179745,4200,4200,4200,4200,0
20231024,111000,34179745,4200,4200,4200,4200,2
20231024,110900,34171345,4200,4200,4200,4200,2
20231024,110800,34162945,4195,4195,4195,4195,2
20231024,110700,34154555,4200,4200,4200,4200,4
20231024,110600,34137755,4180,4180,4180,4180,0
20231024,110500,34137755,4180,4180,4180,4180,2
20231024,110400,34129395,4200,4200,4200,4200,0
20231024,110300,34129395,4200,4195,4200,4195,55
20231024,110200,33898400,4205,4205,4205,4205,0
20231024,110100,33898400,4205,4205,4205,4205,0
20231024,110000,33898400,4205,4205,4205,4205,0
20231024,105900,33898400,4205,4205,4205,4205,0
20231024,105800,33898400,4205,4205,4205,4205,0
20231024,105700,33898400,4205,4205,4205,4205,0
20231024,105600,33898400,4205,4205,4205,4205,0
20231024,105500,33898400,4205,4205,4205,4205,0
20231024,105400,33898400,4205,4205,4205,4205,0
20231024,105300,33898400,4205,4205,4205,4205,0
20231024,105200,33898400,4205,4205,4205,4205,0
20231024,105100,33898400,4205,4205,4205,4205,0
20231024,105000,33898400,4205,4205,4205,4205,1
20231024,104900,33894195,4200,4200,4200,4200,0
20231024,104800,33894195,4200,4200,4200,4200,0
20231024,104700,33894195,4200,4175,4200,4175,57
20231024,104600,33655670,4170,4170,4170,4170,1
20231024,104500,33651500,4170,4170,4170,4170,893
20231024,104400,29927690,4165,4165,4165,4165,0
20231024,104300,29927690,4165,4165,4165,4165,0
20231024,104200,29927690,4165,4165,4165,4165,0
20231024,104100,29927690,4165,4165,4165,4165,0
20231024,104000,29927690,4165,4165,4165,4165,0
20231024,103900,29927690,4165,4155,4165,4155,4
20231024,103800,29911050,4170,4170,4170,4170,100
20231024,103700,29494050,4155,4155,4155,4155,0
20231024,103600,29494050,4155,4155,4155,4155,0
20231024,103500,29494050,4155,4155,4155,4155,1
20231024,103400,29489895,4155,4155,4155,4155,0
20231024,103300,29489895,4155,4155,4155,4155,0
20231024,103200,29489895,4155,4155,4155,4155,0
20231024,103100,29489895,4155,4155,4155,4155,81
20231024,103000,29153340,4155,4155,4155,4155,0
20231024,102900,29153340,4155,4155,4155,4155,0
20231024,102800,29153340,4155,4170,4170,4155,8
20231024,102700,29119995,4155,4165,4165,4155,302
20231024,102600,27864810,4165,4165,4165,4165,0
20231024,102500,27864810,4165,4165,4165,4165,0
20231024,102400,27864810,4165,4165,4165,4165,0
20231024,102300,27864810,4165,4165,4165,4165,0
20231024,102200,27864810,4165,4170,4170,4165,36
20231024,102100,27714745,4175,4175,4175,4175,2144
20231024,102000,18763545,4180,4180,4180,4180,0
20231024,101900,18763545,4180,4180,4180,4180,0
20231024,101800,18763545,4180,4180,4180,4180,0
20231024,101700,18763545,4180,4180,4180,4180,0
20231024,101600,18763545,4180,4180,4180,4180,895
20231024,101500,15022445,4185,4185,4185,4185,0
20231024,101400,15022445,4185,4185,4185,4185,1
20231024,101300,15018260,4180,4180,4180,4180,2
20231024,101200,15009900,4200,4200,4200,4200,0
20231024,101100,15009900,4200,4200,4200,4200,0
20231024,101000,15009900,4200,4200,4200,4200,0
20231024,100900,15009900,4200,4200,4200,4200,1
20231024,100800,15005700,4185,4185,4185,4185,0
20231024,100700,15005700,4185,4185,4185,4185,34
20231024,100600,14863410,4190,4180,4190,4180,301
20231024,100500,13605220,4180,4180,4180,4180,1252
20231024,100400,8371860,4190,4190,4190,4190,0
20231024,100300,8371860,4190,4190,4190,4190,0
20231024,100200,8371860,4190,4190,4190,4190,0
20231024,100100,8371860,4190,4190,4190,4190,0
20231024,100000,8371860,4190,4190,4190,4190,0
20231024,095900,8371860,4190,4190,4190,4190,0
20231024,095800,8371860,4190,4190,4190,4190,0
20231024,095700,8371860,4190,4190,4190,4190,0
20231024,095600,8371860,4190,4190,4190,4190,0
20231024,095500,8371860,4190,4190,4190,4190,0
20231024,095400,8371860,4190,4190,4190,4190,0
20231024,095300,8371860,4190,4190,4190,4190,50
20231024,095200,8162360,4180,4180,4180,4180,0
20231024,095100,8162360,4180,4180,4180,4180,178
20231024,095000,7418320,4180,4180,4180,4180,0
20231024,094900,7418320,4180,4180,4180,4180,0
20231024,094800,7418320,4180,4180,4180,4180,0
20231024,094700,7418320,4180,4180,4180,4180,2
20231024,094600,7409960,4190,4190,4190,4190,0
20231024,094500,7409960,4190,4190,4190,4190,340
20231024,094400,5985360,4185,4185,4185,4185,0
20231024,094300,5985360,4185,4185,4185,4185,0
20231024,094200,5985360,4185,4185,4185,4185,0
20231024,094100,5985360,4185,4185,4185,4185,210
20231024,094000,5106510,4190,4190,4190,4190,0
20231024,093900,5106510,4190,4190,4190,4190,0
20231024,093800,5106510,4190,4190,4190,4190,0
20231024,093700,5106510,4190,4190,4190,4190,0
20231024,093600,5106510,4190,4190,4190,4190,0
20231024,093500,5106510,4190,4190,4190,4190,0
20231024,093400,5106510,4190,4190,4190,4190,0
20231024,093300,5106510,4190,4190,4190,4190,2
20231024,093200,5098130,4190,4190,4190,4190,0
20231024,093100,5098130,4190,4190,4190,4190,0
20231024,093000,5098130,4190,4185,4190,4185,21
20231024,092900,5010235,4185,4185,4185,4185,140
20231024,092800,4424335,4185,4185,4185,4185,0
20231024,092700,4424335,4185,4190,4190,4185,855
20231024,092600,845940,4205,4205,4205,4205,0
20231024,092500,845940,4205,4205,4205,4205,0
20231024,092400,845940,4205,4205,4205,4205,0
20231024,092300,845940,4205,4205,4205,4205,0
20231024,092200,845940,4205,4205,4205,4205,0
20231024,092100,845940,4205,4205,4205,4205,0
20231024,092000,845940,4205,4205,4205,4205,0
20231024,091900,845940,4205,4205,4205,4205,2
20231024,091800,837530,4195,4195,4195,4195,4
20231024,091700,820750,4195,4195,4195,4195,0
20231024,091600,820750,4195,4195,4195,4195,1
20231024,091500,816555,4205,4205,4205,4205,0
20231024,091400,816555,4205,4205,4205,4205,1
20231024,091300,812350,4180,4180,4180,4180,0
20231024,091200,812350,4180,4180,4180,4180,0
20231024,091100,812350,4180,4180,4180,4180,0
20231024,091000,812350,4180,4180,4180,4180,0
20231024,090900,812350,4180,4180,4180,4180,0
20231024,090800,812350,4180,4180,4180,4180,15
20231024,090700,749650,4175,4175,4175,4175,13
20231024,090600,695375,4220,4205,4220,4205,70
20231024,090500,400005,4220,4220,4220,4220,0
20231024,090400,400005,4220,4220,4220,4220,12
20231024,090300,349365,4220,4220,4220,4220,0
20231024,090200,349365,4220,4170,4220,4165,12
20231024,090100,299245,4160,4160,4160,4160,15
20231024,090000,236845,4160,4155,4160,4155,57