KissMeData/091340/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194200,49182970,2635,2635,2635,2635,263
20231024,194100,49182970,2635,2635,2635,2635,0
20231024,194000,49182970,2635,2635,2635,2635,0
20231024,193900,49182970,2635,2635,2635,2635,0
20231024,193800,49182970,2635,2635,2635,2635,0
20231024,193700,49182970,2635,2635,2635,2635,0
20231024,193600,49182970,2635,2635,2635,2635,0
20231024,193500,49182970,2635,2635,2635,2635,0
20231024,193400,49182970,2635,2635,2635,2635,0
20231024,193300,49182970,2635,2635,2635,2635,0
20231024,193200,49182970,2635,2635,2635,2635,0
20231024,193100,49182970,2635,2635,2635,2635,0
20231024,193000,49182970,2635,2635,2635,2635,0
20231024,192900,49182970,2635,2635,2635,2635,0
20231024,192800,49182970,2635,2635,2635,2635,0
20231024,192700,49182970,2635,2635,2635,2635,0
20231024,192600,49182970,2635,2635,2635,2635,0
20231024,192500,49182970,2635,2635,2635,2635,0
20231024,192400,49182970,2635,2635,2635,2635,0
20231024,192300,49182970,2635,2635,2635,2635,0
20231024,192200,49182970,2635,2635,2635,2635,0
20231024,192100,49182970,2635,2635,2635,2635,0
20231024,192000,49182970,2635,2635,2635,2635,0
20231024,191900,49182970,2635,2635,2635,2635,0
20231024,191800,49182970,2635,2635,2635,2635,0
20231024,191700,49182970,2635,2635,2635,2635,0
20231024,191600,49182970,2635,2635,2635,2635,0
20231024,191500,49182970,2635,2635,2635,2635,0
20231024,191400,49182970,2635,2635,2635,2635,0
20231024,191300,49182970,2635,2635,2635,2635,0
20231024,191200,49182970,2635,2635,2635,2635,263
20231024,191100,49182970,2635,2635,2635,2635,0
20231024,191000,49182970,2635,2635,2635,2635,0
20231024,190900,49182970,2635,2635,2635,2635,0
20231024,190800,49182970,2635,2635,2635,2635,0
20231024,190700,49182970,2635,2635,2635,2635,0
20231024,190600,49182970,2635,2635,2635,2635,0
20231024,190500,49182970,2635,2635,2635,2635,0
20231024,190400,49182970,2635,2635,2635,2635,0
20231024,190300,49182970,2635,2635,2635,2635,0
20231024,190200,49182970,2635,2635,2635,2635,0
20231024,190100,49182970,2635,2635,2635,2635,0
20231024,190000,49182970,2635,2635,2635,2635,0
20231024,185900,49182970,2635,2635,2635,2635,0
20231024,185800,49182970,2635,2635,2635,2635,0
20231024,185700,49182970,2635,2635,2635,2635,0
20231024,185600,49182970,2635,2635,2635,2635,0
20231024,185500,49182970,2635,2635,2635,2635,0
20231024,185400,49182970,2635,2635,2635,2635,0
20231024,185300,49182970,2635,2635,2635,2635,0
20231024,185200,49182970,2635,2635,2635,2635,0
20231024,185100,49182970,2635,2635,2635,2635,0
20231024,185000,49182970,2635,2635,2635,2635,0
20231024,184900,49182970,2635,2635,2635,2635,0
20231024,184800,49182970,2635,2635,2635,2635,0
20231024,184700,49182970,2635,2635,2635,2635,0
20231024,184600,49182970,2635,2635,2635,2635,0
20231024,184500,49182970,2635,2635,2635,2635,0
20231024,184400,49182970,2635,2635,2635,2635,0
20231024,184300,49182970,2635,2635,2635,2635,0
20231024,184200,49182970,2635,2635,2635,2635,263
20231024,184100,49182970,2635,2635,2635,2635,0
20231024,184000,49182970,2635,2635,2635,2635,0
20231024,183900,49182970,2635,2635,2635,2635,0
20231024,183800,49182970,2635,2635,2635,2635,0
20231024,183700,49182970,2635,2635,2635,2635,0
20231024,183600,49182970,2635,2635,2635,2635,0
20231024,183500,49182970,2635,2635,2635,2635,0
20231024,183400,49182970,2635,2635,2635,2635,0
20231024,183300,49182970,2635,2635,2635,2635,0
20231024,183200,49182970,2635,2635,2635,2635,0
20231024,183100,49182970,2635,2635,2635,2635,0
20231024,183000,49182970,2635,2635,2635,2635,0
20231024,182900,49182970,2635,2635,2635,2635,0
20231024,182800,49182970,2635,2635,2635,2635,0
20231024,182700,49182970,2635,2635,2635,2635,0
20231024,182600,49182970,2635,2635,2635,2635,0
20231024,182500,49182970,2635,2635,2635,2635,0
20231024,182400,49182970,2635,2635,2635,2635,0
20231024,182300,49182970,2635,2635,2635,2635,0
20231024,182200,49182970,2635,2635,2635,2635,0
20231024,182100,49182970,2635,2635,2635,2635,0
20231024,182000,49182970,2635,2635,2635,2635,0
20231024,181900,49182970,2635,2635,2635,2635,0
20231024,181800,49182970,2635,2635,2635,2635,0
20231024,181700,49182970,2635,2635,2635,2635,0
20231024,181600,49182970,2635,2635,2635,2635,0
20231024,181500,49182970,2635,2635,2635,2635,0
20231024,181400,49182970,2635,2635,2635,2635,0
20231024,181300,49182970,2635,2635,2635,2635,0
20231024,181200,49182970,2635,2635,2635,2635,263
20231024,181100,49182970,2635,2635,2635,2635,0
20231024,181000,49182970,2635,2635,2635,2635,0
20231024,180900,49182970,2635,2635,2635,2635,0
20231024,180800,49182970,2635,2635,2635,2635,0
20231024,180700,49182970,2635,2635,2635,2635,0
20231024,180600,49182970,2635,2635,2635,2635,0
20231024,180500,49182970,2635,2635,2635,2635,0
20231024,180400,49182970,2635,2635,2635,2635,0
20231024,180300,49182970,2635,2635,2635,2635,0
20231024,180200,49182970,2635,2635,2635,2635,0
20231024,180100,49182970,2635,2635,2635,2635,0
20231024,180000,49182970,2635,2635,2635,2635,0
20231024,175900,49182970,2635,2635,2635,2635,0
20231024,175800,49182970,2635,2635,2635,2635,0
20231024,175700,49182970,2635,2635,2635,2635,0
20231024,175600,49182970,2635,2635,2635,2635,0
20231024,175500,49182970,2635,2635,2635,2635,0
20231024,175400,49182970,2635,2635,2635,2635,0
20231024,175300,49182970,2635,2635,2635,2635,0
20231024,175200,49182970,2635,2635,2635,2635,0
20231024,175100,49182970,2635,2635,2635,2635,0
20231024,175000,49182970,2635,2635,2635,2635,0
20231024,174900,49182970,2635,2635,2635,2635,0
20231024,174800,49182970,2635,2635,2635,2635,0
20231024,174700,49182970,2635,2635,2635,2635,0
20231024,174600,49182970,2635,2635,2635,2635,0
20231024,174500,49182970,2635,2635,2635,2635,0
20231024,174400,49182970,2635,2635,2635,2635,0
20231024,174300,49182970,2635,2635,2635,2635,0
20231024,174200,49182970,2635,2635,2635,2635,263
20231024,174100,49182970,2635,2635,2635,2635,0
20231024,174000,49182970,2635,2635,2635,2635,0
20231024,173900,49182970,2635,2635,2635,2635,0
20231024,173800,49182970,2635,2635,2635,2635,0
20231024,173700,49182970,2635,2635,2635,2635,0
20231024,173600,49182970,2635,2635,2635,2635,0
20231024,173500,49182970,2635,2635,2635,2635,0
20231024,173400,49182970,2635,2635,2635,2635,0
20231024,173300,49182970,2635,2635,2635,2635,0
20231024,173200,49182970,2635,2635,2635,2635,0
20231024,173100,49182970,2635,2635,2635,2635,0
20231024,173000,49182970,2635,2635,2635,2635,0
20231024,172900,49182970,2635,2635,2635,2635,0
20231024,172800,49182970,2635,2635,2635,2635,0
20231024,172700,49182970,2635,2635,2635,2635,0
20231024,172600,49182970,2635,2635,2635,2635,0
20231024,172500,49182970,2635,2635,2635,2635,0
20231024,172400,49182970,2635,2635,2635,2635,0
20231024,172300,49182970,2635,2635,2635,2635,0
20231024,172200,49182970,2635,2635,2635,2635,0
20231024,172100,49182970,2635,2635,2635,2635,0
20231024,172000,49182970,2635,2635,2635,2635,0
20231024,171900,49182970,2635,2635,2635,2635,0
20231024,171800,49182970,2635,2635,2635,2635,0
20231024,171700,49182970,2635,2635,2635,2635,0
20231024,171600,49182970,2635,2635,2635,2635,0
20231024,171500,49182970,2635,2635,2635,2635,0
20231024,171400,49182970,2635,2635,2635,2635,0
20231024,171300,49182970,2635,2635,2635,2635,0
20231024,171200,49182970,2635,2635,2635,2635,263
20231024,171100,49182970,2635,2635,2635,2635,0
20231024,171000,49182970,2635,2635,2635,2635,0
20231024,170900,49182970,2635,2635,2635,2635,0
20231024,170800,49182970,2635,2635,2635,2635,0
20231024,170700,49182970,2635,2635,2635,2635,0
20231024,170600,49182970,2635,2635,2635,2635,0
20231024,170500,49182970,2635,2635,2635,2635,0
20231024,170400,49182970,2635,2635,2635,2635,0
20231024,170300,49182970,2635,2635,2635,2635,0
20231024,170200,49182970,2635,2635,2635,2635,0
20231024,170100,49182970,2635,2635,2635,2635,0
20231024,170000,49182970,2635,2635,2635,2635,0
20231024,165900,49182970,2635,2635,2635,2635,0
20231024,165800,49182970,2635,2635,2635,2635,0
20231024,165700,49182970,2635,2635,2635,2635,0
20231024,165600,49182970,2635,2635,2635,2635,0
20231024,165500,49182970,2635,2635,2635,2635,0
20231024,165400,49182970,2635,2635,2635,2635,0
20231024,165300,49182970,2635,2635,2635,2635,0
20231024,165200,49182970,2635,2635,2635,2635,0
20231024,165100,49182970,2635,2635,2635,2635,0
20231024,165000,49182970,2635,2635,2635,2635,0
20231024,164900,49182970,2635,2635,2635,2635,0
20231024,164800,49182970,2635,2635,2635,2635,0
20231024,164700,49182970,2635,2635,2635,2635,0
20231024,164600,49182970,2635,2635,2635,2635,0
20231024,164500,49182970,2635,2635,2635,2635,0
20231024,164400,49182970,2635,2635,2635,2635,0
20231024,164300,49182970,2635,2635,2635,2635,0
20231024,164200,49182970,2635,2635,2635,2635,263
20231024,164100,49182970,2635,2635,2635,2635,0
20231024,164000,49182970,2635,2635,2635,2635,0
20231024,163900,49182970,2635,2635,2635,2635,0
20231024,163800,49182970,2635,2635,2635,2635,0
20231024,163700,49182970,2635,2635,2635,2635,0
20231024,163600,49182970,2635,2635,2635,2635,0
20231024,163500,49182970,2635,2635,2635,2635,0
20231024,163400,49182970,2635,2635,2635,2635,0
20231024,163300,49182970,2635,2635,2635,2635,0
20231024,163200,49182970,2635,2635,2635,2635,0
20231024,163100,49182970,2635,2635,2635,2635,0
20231024,163000,49182970,2635,2635,2635,2635,0
20231024,162900,49182970,2635,2635,2635,2635,0
20231024,162800,49182970,2635,2635,2635,2635,0
20231024,162700,49182970,2635,2635,2635,2635,0
20231024,162600,49182970,2635,2635,2635,2635,0
20231024,162500,49182970,2635,2635,2635,2635,0
20231024,162400,49182970,2635,2635,2635,2635,0
20231024,162300,49182970,2635,2635,2635,2635,0
20231024,162200,49182970,2635,2635,2635,2635,0
20231024,162100,49182970,2635,2635,2635,2635,0
20231024,162000,49182970,2635,2635,2635,2635,0
20231024,161900,49182970,2635,2635,2635,2635,0
20231024,161800,49182970,2635,2635,2635,2635,0
20231024,161700,49182970,2635,2635,2635,2635,0
20231024,161600,49182970,2635,2635,2635,2635,0
20231024,161500,49182970,2635,2635,2635,2635,0
20231024,161400,49182970,2635,2635,2635,2635,0
20231024,161300,49182970,2635,2635,2635,2635,0
20231024,161200,49182970,2635,2635,2635,2635,263
20231024,161100,49182970,2635,2635,2635,2635,0
20231024,161000,49182970,2635,2635,2635,2635,0
20231024,160900,49182970,2635,2635,2635,2635,0
20231024,160800,49182970,2635,2635,2635,2635,0
20231024,160700,49182970,2635,2635,2635,2635,0
20231024,160600,49182970,2635,2635,2635,2635,0
20231024,160500,49182970,2635,2635,2635,2635,0
20231024,160400,49182970,2635,2635,2635,2635,0
20231024,160300,49182970,2635,2635,2635,2635,0
20231024,160200,49182970,2635,2635,2635,2635,0
20231024,160100,49182970,2635,2635,2635,2635,0
20231024,160000,49182970,2635,2635,2635,2635,0
20231024,155900,49182970,2635,2635,2635,2635,0
20231024,155800,49182970,2635,2635,2635,2635,0
20231024,155700,49182970,2635,2635,2635,2635,0
20231024,155600,49182970,2635,2635,2635,2635,0
20231024,155500,49182970,2635,2635,2635,2635,0
20231024,155400,49182970,2635,2635,2635,2635,0
20231024,155300,49182970,2635,2635,2635,2635,0
20231024,155200,49182970,2635,2635,2635,2635,0
20231024,155100,49182970,2635,2635,2635,2635,0
20231024,155000,49182970,2635,2635,2635,2635,0
20231024,154900,49182970,2635,2635,2635,2635,0
20231024,154800,49182970,2635,2635,2635,2635,0
20231024,154700,49182970,2635,2635,2635,2635,0
20231024,154600,49182970,2635,2635,2635,2635,0
20231024,154500,49182970,2635,2635,2635,2635,0
20231024,154400,49182970,2635,2635,2635,2635,0
20231024,154300,49182970,2635,2635,2635,2635,0
20231024,154200,49182970,2635,2635,2635,2635,263
20231024,154100,49182970,2635,2635,2635,2635,0
20231024,154000,49182970,2635,2635,2635,2635,0
20231024,153900,49182970,2635,2635,2635,2635,0
20231024,153800,49182970,2635,2635,2635,2635,0
20231024,153700,49182970,2635,2635,2635,2635,0
20231024,153600,49182970,2635,2635,2635,2635,0
20231024,153500,49182970,2635,2635,2635,2635,0
20231024,153400,49182970,2635,2635,2635,2635,0
20231024,153300,49182970,2635,2635,2635,2635,0
20231024,153200,49182970,2635,2635,2635,2635,0
20231024,153100,49182970,2635,2635,2635,2635,0
20231024,153000,49182970,2635,2635,2635,2635,263
20231024,152900,48489965,2575,2575,2575,2575,0
20231024,152800,48489965,2575,2575,2575,2575,0
20231024,152700,48489965,2575,2575,2575,2575,0
20231024,152600,48489965,2575,2575,2575,2575,0
20231024,152500,48489965,2575,2575,2575,2575,0
20231024,152400,48489965,2575,2575,2575,2575,0
20231024,152300,48489965,2575,2575,2575,2575,0
20231024,152200,48489965,2575,2575,2575,2575,0
20231024,152100,48489965,2575,2575,2575,2575,0
20231024,152000,48489965,2575,2575,2575,2575,0
20231024,151900,48489965,2575,2575,2575,2575,0
20231024,151800,48489965,2575,2575,2575,2575,2
20231024,151700,48484815,2620,2620,2620,2620,1
20231024,151600,48482195,2620,2620,2620,2620,1
20231024,151500,48479575,2615,2615,2615,2615,12
20231024,151400,48448195,2625,2625,2625,2625,0
20231024,151300,48448195,2625,2625,2625,2625,0
20231024,151200,48448195,2625,2625,2625,2625,0
20231024,151100,48448195,2625,2625,2625,2625,0
20231024,151000,48448195,2625,2625,2625,2625,0
20231024,150900,48448195,2625,2625,2625,2625,0
20231024,150800,48448195,2625,2555,2625,2555,3860
20231024,150700,38342775,2595,2595,2595,2595,0
20231024,150600,38342775,2595,2595,2595,2595,0
20231024,150500,38342775,2595,2595,2595,2595,0
20231024,150400,38342775,2595,2575,2595,2575,75
20231024,150300,38149175,2575,2545,2575,2545,28
20231024,150200,38077385,2540,2540,2540,2540,0
20231024,150100,38077385,2540,2540,2540,2540,0
20231024,150000,38077385,2540,2540,2540,2540,0
20231024,145900,38077385,2540,2540,2540,2540,0
20231024,145800,38077385,2540,2540,2540,2540,1
20231024,145700,38074845,2560,2560,2560,2560,0
20231024,145600,38074845,2560,2560,2560,2560,0
20231024,145500,38074845,2560,2560,2560,2560,6
20231024,145400,38059485,2545,2545,2545,2545,12
20231024,145300,38028945,2545,2545,2555,2545,27
20231024,145200,37960130,2565,2565,2565,2565,0
20231024,145100,37960130,2565,2545,2565,2545,39
20231024,145000,37860130,2565,2565,2565,2565,0
20231024,144900,37860130,2565,2565,2565,2565,8
20231024,144800,37839610,2560,2540,2560,2540,22
20231024,144700,37783440,2540,2540,2540,2540,0
20231024,144600,37783440,2540,2540,2540,2540,0
20231024,144500,37783440,2540,2540,2540,2540,5
20231024,144400,37770740,2555,2555,2555,2555,6
20231024,144300,37755410,2555,2540,2555,2540,14
20231024,144200,37719730,2540,2540,2540,2540,0
20231024,144100,37719730,2540,2540,2540,2540,0
20231024,144000,37719730,2540,2540,2540,2540,5
20231024,143900,37707030,2540,2540,2540,2540,10
20231024,143800,37681630,2535,2545,2545,2535,151
20231024,143700,37297345,2540,2545,2545,2540,82
20231024,143600,37088765,2545,2545,2545,2545,3
20231024,143500,37081130,2545,2545,2545,2545,5
20231024,143400,37068405,2545,2545,2545,2545,0
20231024,143300,37068405,2545,2545,2545,2545,10
20231024,143200,37042955,2545,2545,2545,2545,0
20231024,143100,37042955,2545,2545,2545,2545,0
20231024,143000,37042955,2545,2545,2545,2545,4
20231024,142900,37032775,2545,2545,2545,2545,1
20231024,142800,37030230,2555,2535,2555,2535,18
20231024,142700,36984400,2540,2540,2540,2540,0
20231024,142600,36984400,2540,2540,2540,2540,0
20231024,142500,36984400,2540,2540,2540,2540,0
20231024,142400,36984400,2540,2540,2540,2540,2
20231024,142300,36979320,2550,2545,2550,2545,3
20231024,142200,36971675,2540,2530,2540,2530,24
20231024,142100,36910755,2525,2525,2525,2525,0
20231024,142000,36910755,2525,2535,2535,2525,209
20231024,141900,36380985,2535,2535,2535,2535,0
20231024,141800,36380985,2535,2535,2535,2535,1
20231024,141700,36378450,2545,2545,2545,2545,9
20231024,141600,36355545,2550,2550,2550,2550,1
20231024,141500,36352995,2550,2545,2550,2545,2
20231024,141400,36347900,2540,2540,2540,2540,0
20231024,141300,36347900,2540,2540,2540,2540,0
20231024,141200,36347900,2540,2540,2540,2540,0
20231024,141100,36347900,2540,2540,2540,2540,1
20231024,141000,36345360,2540,2540,2540,2540,2
20231024,140900,36340280,2540,2540,2540,2540,1
20231024,140800,36337740,2560,2545,2560,2545,2
20231024,140700,36332635,2575,2575,2575,2575,0
20231024,140600,36332635,2575,2575,2575,2575,1
20231024,140500,36330060,2600,2600,2600,2600,0
20231024,140400,36330060,2600,2600,2600,2600,0
20231024,140300,36330060,2600,2600,2600,2600,0
20231024,140200,36330060,2600,2600,2600,2600,0
20231024,140100,36330060,2600,2600,2600,2600,0
20231024,140000,36330060,2600,2575,2600,2575,6
20231024,135900,36314565,2575,2575,2575,2575,0
20231024,135800,36314565,2575,2575,2575,2575,28
20231024,135700,36242465,2580,2580,2580,2580,0
20231024,135600,36242465,2580,2580,2580,2580,0
20231024,135500,36242465,2580,2580,2580,2580,0
20231024,135400,36242465,2580,2580,2580,2580,0
20231024,135300,36242465,2580,2555,2600,2550,200
20231024,135200,35729510,2555,2555,2555,2555,0
20231024,135100,35729510,2555,2555,2555,2555,0
20231024,135000,35729510,2555,2555,2555,2555,0
20231024,134900,35729510,2555,2555,2555,2555,1
20231024,134800,35726955,2560,2560,2560,2560,0
20231024,134700,35726955,2560,2560,2560,2560,0
20231024,134600,35726955,2560,2560,2560,2560,0
20231024,134500,35726955,2560,2560,2560,2560,0
20231024,134400,35726955,2560,2560,2560,2560,1
20231024,134300,35724395,2550,2550,2550,2550,0
20231024,134200,35724395,2550,2550,2550,2550,9
20231024,134100,35701445,2555,2555,2555,2555,0
20231024,134000,35701445,2555,2555,2555,2555,0
20231024,133900,35701445,2555,2555,2555,2555,0
20231024,133800,35701445,2555,2555,2555,2555,0
20231024,133700,35701445,2555,2555,2555,2555,0
20231024,133600,35701445,2555,2555,2555,2555,0
20231024,133500,35701445,2555,2555,2555,2555,0
20231024,133400,35701445,2555,2555,2555,2555,0
20231024,133300,35701445,2555,2555,2555,2555,0
20231024,133200,35701445,2555,2555,2555,2555,0
20231024,133100,35701445,2555,2555,2555,2555,0
20231024,133000,35701445,2555,2555,2555,2555,0
20231024,132900,35701445,2555,2555,2555,2555,32
20231024,132800,35619685,2555,2555,2555,2555,0
20231024,132700,35619685,2555,2555,2555,2555,0
20231024,132600,35619685,2555,2555,2555,2555,1
20231024,132500,35617130,2550,2550,2550,2550,0
20231024,132400,35617130,2550,2550,2550,2550,0
20231024,132300,35617130,2550,2550,2550,2550,0
20231024,132200,35617130,2550,2550,2550,2550,0
20231024,132100,35617130,2550,2550,2550,2550,77
20231024,132000,35420780,2550,2550,2550,2550,33
20231024,131900,35336630,2550,2545,2550,2545,95
20231024,131800,35094555,2535,2530,2535,2530,35
20231024,131700,35005835,2535,2520,2535,2520,177
20231024,131600,34559765,2535,2535,2535,2535,0
20231024,131500,34559765,2535,2535,2535,2535,0
20231024,131400,34559765,2535,2535,2535,2535,0
20231024,131300,34559765,2535,2535,2535,2535,0
20231024,131200,34559765,2535,2535,2535,2535,0
20231024,131100,34559765,2535,2535,2535,2535,0
20231024,131000,34559765,2535,2535,2535,2535,0
20231024,130900,34559765,2535,2535,2535,2535,20
20231024,130800,34509065,2535,2535,2535,2535,0
20231024,130700,34509065,2535,2535,2535,2535,0
20231024,130600,34509065,2535,2535,2535,2535,0
20231024,130500,34509065,2535,2535,2535,2535,0
20231024,130400,34509065,2535,2535,2535,2535,0
20231024,130300,34509065,2535,2535,2535,2535,0
20231024,130200,34509065,2535,2535,2535,2535,0
20231024,130100,34509065,2535,2535,2535,2535,0
20231024,130000,34509065,2535,2535,2535,2535,0
20231024,125900,34509065,2535,2535,2535,2535,0
20231024,125800,34509065,2535,2535,2535,2535,0
20231024,125700,34509065,2535,2535,2535,2535,0
20231024,125600,34509065,2535,2535,2535,2535,0
20231024,125500,34509065,2535,2535,2535,2535,0
20231024,125400,34509065,2535,2535,2535,2535,0
20231024,125300,34509065,2535,2535,2535,2535,0
20231024,125200,34509065,2535,2535,2535,2535,0
20231024,125100,34509065,2535,2535,2535,2535,0
20231024,125000,34509065,2535,2535,2535,2535,0
20231024,124900,34509065,2535,2520,2535,2520,3
20231024,124800,34501490,2485,2485,2485,2485,0
20231024,124700,34501490,2485,2520,2520,2485,50
20231024,124600,34376870,2535,2535,2535,2535,0
20231024,124500,34376870,2535,2535,2535,2535,0
20231024,124400,34376870,2535,2535,2535,2535,0
20231024,124300,34376870,2535,2535,2535,2535,0
20231024,124200,34376870,2535,2535,2535,2535,1
20231024,124100,34374335,2520,2515,2520,2515,31
20231024,124000,34296350,2520,2520,2520,2520,0
20231024,123900,34296350,2520,2520,2520,2520,0
20231024,123800,34296350,2520,2520,2520,2520,0
20231024,123700,34296350,2520,2520,2520,2520,0
20231024,123600,34296350,2520,2520,2520,2520,0
20231024,123500,34296350,2520,2520,2520,2520,0
20231024,123400,34296350,2520,2520,2520,2520,0
20231024,123300,34296350,2520,2520,2520,2520,0
20231024,123200,34296350,2520,2520,2520,2520,0
20231024,123100,34296350,2520,2520,2520,2520,0
20231024,123000,34296350,2520,2520,2520,2520,0
20231024,122900,34296350,2520,2520,2520,2520,0
20231024,122800,34296350,2520,2520,2520,2520,0
20231024,122700,34296350,2520,2520,2520,2520,0
20231024,122600,34296350,2520,2520,2520,2520,0
20231024,122500,34296350,2520,2520,2520,2520,0
20231024,122400,34296350,2520,2520,2520,2520,0
20231024,122300,34296350,2520,2520,2520,2520,0
20231024,122200,34296350,2520,2520,2520,2520,0
20231024,122100,34296350,2520,2520,2520,2520,2
20231024,122000,34291310,2495,2495,2495,2495,0
20231024,121900,34291310,2495,2495,2495,2495,0
20231024,121800,34291310,2495,2495,2495,2495,351
20231024,121700,33415565,2495,2495,2495,2495,0
20231024,121600,33415565,2495,2495,2495,2495,0
20231024,121500,33415565,2495,2495,2495,2495,1
20231024,121400,33413070,2510,2510,2510,2510,0
20231024,121300,33413070,2510,2510,2510,2510,0
20231024,121200,33413070,2510,2510,2510,2510,0
20231024,121100,33413070,2510,2510,2510,2510,0
20231024,121000,33413070,2510,2510,2510,2510,0
20231024,120900,33413070,2510,2510,2510,2510,0
20231024,120800,33413070,2510,2510,2510,2510,0
20231024,120700,33413070,2510,2495,2510,2495,532
20231024,120600,32085530,2500,2505,2505,2500,34
20231024,120500,32000480,2530,2530,2530,2530,0
20231024,120400,32000480,2530,2530,2530,2530,0
20231024,120300,32000480,2530,2530,2530,2530,0
20231024,120200,32000480,2530,2530,2530,2530,1
20231024,120100,31997950,2540,2540,2540,2540,0
20231024,120000,31997950,2540,2540,2540,2540,0
20231024,115900,31997950,2540,2540,2540,2540,0
20231024,115800,31997950,2540,2540,2540,2540,5
20231024,115700,31985250,2505,2505,2505,2505,0
20231024,115600,31985250,2505,2505,2505,2505,0
20231024,115500,31985250,2505,2505,2505,2505,0
20231024,115400,31985250,2505,2505,2505,2505,1
20231024,115300,31982745,2505,2505,2505,2505,0
20231024,115200,31982745,2505,2505,2505,2505,1
20231024,115100,31980240,2545,2545,2545,2545,0
20231024,115000,31980240,2545,2545,2545,2545,0
20231024,114900,31980240,2545,2545,2545,2545,0
20231024,114800,31980240,2545,2545,2545,2545,0
20231024,114700,31980240,2545,2545,2545,2545,0
20231024,114600,31980240,2545,2545,2545,2545,1
20231024,114500,31977695,2505,2505,2505,2505,0
20231024,114400,31977695,2505,2505,2505,2505,0
20231024,114300,31977695,2505,2505,2545,2505,56
20231024,114200,31835415,2545,2545,2545,2545,0
20231024,114100,31835415,2545,2545,2545,2545,0
20231024,114000,31835415,2545,2545,2545,2545,14
20231024,113900,31799785,2550,2550,2550,2550,0
20231024,113800,31799785,2550,2550,2550,2550,0
20231024,113700,31799785,2550,2550,2550,2550,0
20231024,113600,31799785,2550,2550,2550,2550,0
20231024,113500,31799785,2550,2550,2550,2550,4
20231024,113400,31789585,2565,2565,2565,2565,0
20231024,113300,31789585,2565,2515,2565,2515,1401
20231024,113200,28223030,2515,2515,2515,2515,0
20231024,113100,28223030,2515,2515,2515,2515,0
20231024,113000,28223030,2515,2515,2515,2515,0
20231024,112900,28223030,2515,2515,2515,2515,0
20231024,112800,28223030,2515,2515,2515,2515,1
20231024,112700,28220515,2495,2495,2495,2495,0
20231024,112600,28220515,2495,2495,2495,2495,0
20231024,112500,28220515,2495,2495,2495,2495,445
20231024,112400,27110240,2495,2490,2495,2490,43
20231024,112300,27003080,2495,2490,2495,2490,4
20231024,112200,26993115,2490,2490,2490,2490,341
20231024,112100,26144025,2490,2490,2490,2490,31
20231024,112000,26066835,2490,2490,2490,2490,10
20231024,111900,26041935,2485,2485,2485,2485,7
20231024,111800,26024540,2485,2480,2490,2475,111
20231024,111700,25749675,2485,2485,2485,2485,0
20231024,111600,25749675,2485,2485,2485,2485,0
20231024,111500,25749675,2485,2485,2485,2485,0
20231024,111400,25749675,2485,2485,2485,2485,0
20231024,111300,25749675,2485,2485,2485,2485,0
20231024,111200,25749675,2485,2485,2485,2485,0
20231024,111100,25749675,2485,2490,2490,2485,49
20231024,111000,25627680,2485,2485,2485,2485,0
20231024,110900,25627680,2485,2480,2485,2480,4
20231024,110800,25617745,2480,2480,2480,2480,0
20231024,110700,25617745,2480,2480,2480,2480,0
20231024,110600,25617745,2480,2480,2480,2480,0
20231024,110500,25617745,2480,2480,2480,2480,0
20231024,110400,25617745,2480,2480,2480,2480,0
20231024,110300,25617745,2480,2480,2480,2480,0
20231024,110200,25617745,2480,2480,2480,2480,0
20231024,110100,25617745,2480,2480,2480,2480,0
20231024,110000,25617745,2480,2480,2480,2480,0
20231024,105900,25617745,2480,2480,2480,2480,0
20231024,105800,25617745,2480,2480,2480,2480,0
20231024,105700,25617745,2480,2480,2480,2480,9
20231024,105600,25595425,2485,2485,2485,2485,0
20231024,105500,25595425,2485,2485,2485,2485,6
20231024,105400,25580515,2485,2485,2485,2485,0
20231024,105300,25580515,2485,2485,2485,2485,0
20231024,105200,25580515,2485,2485,2485,2485,0
20231024,105100,25580515,2485,2485,2485,2485,0
20231024,105000,25580515,2485,2485,2485,2485,0
20231024,104900,25580515,2485,2485,2485,2485,0
20231024,104800,25580515,2485,2485,2485,2485,0
20231024,104700,25580515,2485,2485,2485,2485,0
20231024,104600,25580515,2485,2485,2485,2485,0
20231024,104500,25580515,2485,2485,2485,2485,0
20231024,104400,25580515,2485,2485,2485,2485,0
20231024,104300,25580515,2485,2485,2485,2485,40
20231024,104200,25481115,2485,2485,2485,2485,1
20231024,104100,25478630,2480,2475,2480,2475,35
20231024,104000,25391985,2470,2470,2470,2470,432
20231024,103900,24324945,2470,2470,2470,2470,20
20231024,103800,24275545,2465,2465,2465,2465,0
20231024,103700,24275545,2465,2465,2465,2465,0
20231024,103600,24275545,2465,2465,2465,2465,0
20231024,103500,24275545,2465,2465,2465,2465,0
20231024,103400,24275545,2465,2465,2465,2465,476
20231024,103300,23102205,2465,2465,2465,2465,355
20231024,103200,22227130,2470,2470,2470,2470,0
20231024,103100,22227130,2470,2470,2470,2470,1
20231024,103000,22224660,2470,2470,2470,2470,189
20231024,102900,21757830,2470,2470,2470,2470,0
20231024,102800,21757830,2470,2470,2470,2470,0
20231024,102700,21757830,2470,2470,2470,2470,1
20231024,102600,21755360,2470,2470,2470,2470,0
20231024,102500,21755360,2470,2470,2470,2470,1
20231024,102400,21752890,2465,2465,2465,2465,13
20231024,102300,21720845,2465,2465,2465,2465,18
20231024,102200,21676475,2465,2465,2465,2465,500
20231024,102100,20443975,2470,2470,2470,2470,1
20231024,102000,20441505,2475,2475,2475,2475,0
20231024,101900,20441505,2475,2475,2475,2475,0
20231024,101800,20441505,2475,2475,2475,2475,0
20231024,101700,20441505,2475,2475,2475,2475,0
20231024,101600,20441505,2475,2475,2475,2475,0
20231024,101500,20441505,2475,2475,2475,2475,22
20231024,101400,20387055,2475,2475,2475,2475,36
20231024,101300,20297955,2480,2480,2480,2480,0
20231024,101200,20297955,2480,2480,2480,2480,1
20231024,101100,20295475,2470,2470,2470,2470,418
20231024,101000,19263015,2495,2490,2495,2465,913
20231024,100900,17007855,2490,2490,2490,2490,0
20231024,100800,17007855,2490,2490,2490,2490,0
20231024,100700,17007855,2490,2490,2490,2490,1
20231024,100600,17005365,2480,2495,2495,2480,20
20231024,100500,16955680,2500,2500,2500,2500,0
20231024,100400,16955680,2500,2500,2500,2500,1
20231024,100300,16953180,2490,2490,2490,2490,0
20231024,100200,16953180,2490,2490,2490,2490,0
20231024,100100,16953180,2490,2490,2490,2490,5
20231024,100000,16940730,2495,2495,2495,2495,0
20231024,095900,16940730,2495,2495,2495,2495,3
20231024,095800,16933245,2495,2495,2495,2495,0
20231024,095700,16933245,2495,2495,2495,2495,1
20231024,095600,16930750,2495,2495,2495,2495,3
20231024,095500,16923265,2495,2495,2495,2495,11
20231024,095400,16895820,2495,2495,2495,2495,27
20231024,095300,16828455,2490,2490,2490,2490,0
20231024,095200,16828455,2490,2490,2490,2490,0
20231024,095100,16828455,2490,2490,2490,2490,0
20231024,095000,16828455,2490,2490,2490,2490,0
20231024,094900,16828455,2490,2490,2490,2490,253
20231024,094800,16198485,2490,2490,2490,2490,0
20231024,094700,16198485,2490,2490,2490,2490,0
20231024,094600,16198485,2490,2490,2490,2490,5
20231024,094500,16186035,2500,2500,2500,2500,0
20231024,094400,16186035,2500,2500,2500,2500,0
20231024,094300,16186035,2500,2500,2500,2500,10
20231024,094200,16161035,2495,2495,2495,2495,9
20231024,094100,16138580,2500,2500,2500,2500,3
20231024,094000,16131080,2500,2500,2500,2500,3
20231024,093900,16123580,2500,2500,2500,2500,1
20231024,093800,16121080,2500,2500,2500,2500,0
20231024,093700,16121080,2500,2500,2500,2500,87
20231024,093600,15903580,2495,2490,2495,2490,21
20231024,093500,15851210,2495,2500,2500,2495,150
20231024,093400,15476695,2500,2500,2500,2500,1
20231024,093300,15474195,2495,2500,2500,2495,10
20231024,093200,15449225,2500,2500,2500,2500,0
20231024,093100,15449225,2500,2500,2500,2500,1
20231024,093000,15446725,2495,2495,2495,2495,2009
20231024,092900,10434270,2500,2500,2500,2500,0
20231024,092800,10434270,2500,2500,2500,2500,1
20231024,092700,10431770,2500,2510,2510,2500,316
20231024,092600,9641625,2510,2510,2510,2510,1
20231024,092500,9639115,2510,2520,2520,2510,4
20231024,092400,9629060,2515,2520,2520,2515,14
20231024,092300,9593835,2520,2520,2520,2520,56
20231024,092200,9452715,2520,2520,2520,2520,1
20231024,092100,9450195,2525,2505,2525,2500,764
20231024,092000,7537720,2505,2520,2520,2505,51
20231024,091900,7409640,2525,2525,2525,2525,1
20231024,091800,7407115,2525,2525,2525,2525,4
20231024,091700,7397015,2530,2530,2530,2530,16
20231024,091600,7356535,2535,2550,2550,2535,16
20231024,091500,7315905,2550,2545,2550,2545,2
20231024,091400,7310810,2545,2550,2550,2545,2
20231024,091300,7305715,2545,2550,2550,2545,4
20231024,091200,7295520,2545,2545,2550,2545,840
20231024,091100,5153545,2550,2550,2550,2550,1000
20231024,091000,2603545,2550,2550,2550,2550,2
20231024,090900,2598445,2555,2555,2555,2555,0
20231024,090800,2598445,2555,2555,2555,2555,1
20231024,090700,2595890,2555,2555,2555,2555,0
20231024,090600,2595890,2555,2555,2555,2555,0
20231024,090500,2595890,2555,2555,2555,2555,0
20231024,090400,2595890,2555,2555,2555,2555,73
20231024,090300,2409375,2560,2560,2560,2560,0
20231024,090200,2409375,2560,2560,2560,2560,0
20231024,090100,2409375,2560,2555,2560,2555,931
20231024,090000,30655,2550,2555,2555,2550,12