KissMeData/101330/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194800,142965805,3040,3040,3040,3040,825
20231024,194700,142965805,3040,3040,3040,3040,0
20231024,194600,142965805,3040,3040,3040,3040,0
20231024,194500,142965805,3040,3040,3040,3040,0
20231024,194400,142965805,3040,3040,3040,3040,0
20231024,194300,142965805,3040,3040,3040,3040,0
20231024,194200,142965805,3040,3040,3040,3040,0
20231024,194100,142965805,3040,3040,3040,3040,0
20231024,194000,142965805,3040,3040,3040,3040,0
20231024,193900,142965805,3040,3040,3040,3040,0
20231024,193800,142965805,3040,3040,3040,3040,0
20231024,193700,142965805,3040,3040,3040,3040,0
20231024,193600,142965805,3040,3040,3040,3040,0
20231024,193500,142965805,3040,3040,3040,3040,0
20231024,193400,142965805,3040,3040,3040,3040,0
20231024,193300,142965805,3040,3040,3040,3040,0
20231024,193200,142965805,3040,3040,3040,3040,0
20231024,193100,142965805,3040,3040,3040,3040,0
20231024,193000,142965805,3040,3040,3040,3040,0
20231024,192900,142965805,3040,3040,3040,3040,0
20231024,192800,142965805,3040,3040,3040,3040,0
20231024,192700,142965805,3040,3040,3040,3040,0
20231024,192600,142965805,3040,3040,3040,3040,0
20231024,192500,142965805,3040,3040,3040,3040,0
20231024,192400,142965805,3040,3040,3040,3040,0
20231024,192300,142965805,3040,3040,3040,3040,0
20231024,192200,142965805,3040,3040,3040,3040,0
20231024,192100,142965805,3040,3040,3040,3040,0
20231024,192000,142965805,3040,3040,3040,3040,0
20231024,191900,142965805,3040,3040,3040,3040,0
20231024,191800,142965805,3040,3040,3040,3040,825
20231024,191700,142965805,3040,3040,3040,3040,0
20231024,191600,142965805,3040,3040,3040,3040,0
20231024,191500,142965805,3040,3040,3040,3040,0
20231024,191400,142965805,3040,3040,3040,3040,0
20231024,191300,142965805,3040,3040,3040,3040,0
20231024,191200,142965805,3040,3040,3040,3040,0
20231024,191100,142965805,3040,3040,3040,3040,0
20231024,191000,142965805,3040,3040,3040,3040,0
20231024,190900,142965805,3040,3040,3040,3040,0
20231024,190800,142965805,3040,3040,3040,3040,0
20231024,190700,142965805,3040,3040,3040,3040,0
20231024,190600,142965805,3040,3040,3040,3040,0
20231024,190500,142965805,3040,3040,3040,3040,0
20231024,190400,142965805,3040,3040,3040,3040,0
20231024,190300,142965805,3040,3040,3040,3040,0
20231024,190200,142965805,3040,3040,3040,3040,0
20231024,190100,142965805,3040,3040,3040,3040,0
20231024,190000,142965805,3040,3040,3040,3040,0
20231024,185900,142965805,3040,3040,3040,3040,0
20231024,185800,142965805,3040,3040,3040,3040,0
20231024,185700,142965805,3040,3040,3040,3040,0
20231024,185600,142965805,3040,3040,3040,3040,0
20231024,185500,142965805,3040,3040,3040,3040,0
20231024,185400,142965805,3040,3040,3040,3040,0
20231024,185300,142965805,3040,3040,3040,3040,0
20231024,185200,142965805,3040,3040,3040,3040,0
20231024,185100,142965805,3040,3040,3040,3040,0
20231024,185000,142965805,3040,3040,3040,3040,0
20231024,184900,142965805,3040,3040,3040,3040,0
20231024,184800,142965805,3040,3040,3040,3040,825
20231024,184700,142965805,3040,3040,3040,3040,0
20231024,184600,142965805,3040,3040,3040,3040,0
20231024,184500,142965805,3040,3040,3040,3040,0
20231024,184400,142965805,3040,3040,3040,3040,0
20231024,184300,142965805,3040,3040,3040,3040,0
20231024,184200,142965805,3040,3040,3040,3040,0
20231024,184100,142965805,3040,3040,3040,3040,0
20231024,184000,142965805,3040,3040,3040,3040,0
20231024,183900,142965805,3040,3040,3040,3040,0
20231024,183800,142965805,3040,3040,3040,3040,0
20231024,183700,142965805,3040,3040,3040,3040,0
20231024,183600,142965805,3040,3040,3040,3040,0
20231024,183500,142965805,3040,3040,3040,3040,0
20231024,183400,142965805,3040,3040,3040,3040,0
20231024,183300,142965805,3040,3040,3040,3040,0
20231024,183200,142965805,3040,3040,3040,3040,0
20231024,183100,142965805,3040,3040,3040,3040,0
20231024,183000,142965805,3040,3040,3040,3040,0
20231024,182900,142965805,3040,3040,3040,3040,0
20231024,182800,142965805,3040,3040,3040,3040,0
20231024,182700,142965805,3040,3040,3040,3040,0
20231024,182600,142965805,3040,3040,3040,3040,0
20231024,182500,142965805,3040,3040,3040,3040,0
20231024,182400,142965805,3040,3040,3040,3040,0
20231024,182300,142965805,3040,3040,3040,3040,0
20231024,182200,142965805,3040,3040,3040,3040,0
20231024,182100,142965805,3040,3040,3040,3040,0
20231024,182000,142965805,3040,3040,3040,3040,0
20231024,181900,142965805,3040,3040,3040,3040,0
20231024,181800,142965805,3040,3040,3040,3040,825
20231024,181700,142965805,3040,3040,3040,3040,0
20231024,181600,142965805,3040,3040,3040,3040,0
20231024,181500,142965805,3040,3040,3040,3040,0
20231024,181400,142965805,3040,3040,3040,3040,0
20231024,181300,142965805,3040,3040,3040,3040,0
20231024,181200,142965805,3040,3040,3040,3040,0
20231024,181100,142965805,3040,3040,3040,3040,0
20231024,181000,142965805,3040,3040,3040,3040,0
20231024,180900,142965805,3040,3040,3040,3040,0
20231024,180800,142965805,3040,3040,3040,3040,0
20231024,180700,142965805,3040,3040,3040,3040,0
20231024,180600,142965805,3040,3040,3040,3040,0
20231024,180500,142965805,3040,3040,3040,3040,0
20231024,180400,142965805,3040,3040,3040,3040,0
20231024,180300,142965805,3040,3040,3040,3040,0
20231024,180200,142965805,3040,3040,3040,3040,0
20231024,180100,142965805,3040,3040,3040,3040,0
20231024,180000,142965805,3040,3040,3040,3040,0
20231024,175900,142965805,3040,3040,3040,3040,0
20231024,175800,142965805,3040,3040,3040,3040,0
20231024,175700,142965805,3040,3040,3040,3040,0
20231024,175600,142965805,3040,3040,3040,3040,0
20231024,175500,142965805,3040,3040,3040,3040,0
20231024,175400,142965805,3040,3040,3040,3040,0
20231024,175300,142965805,3040,3040,3040,3040,0
20231024,175200,142965805,3040,3040,3040,3040,0
20231024,175100,142965805,3040,3040,3040,3040,0
20231024,175000,142965805,3040,3040,3040,3040,0
20231024,174900,142965805,3040,3040,3040,3040,0
20231024,174800,142965805,3040,3040,3040,3040,825
20231024,174700,142965805,3040,3040,3040,3040,0
20231024,174600,142965805,3040,3040,3040,3040,0
20231024,174500,142965805,3040,3040,3040,3040,0
20231024,174400,142965805,3040,3040,3040,3040,0
20231024,174300,142965805,3040,3040,3040,3040,0
20231024,174200,142965805,3040,3040,3040,3040,0
20231024,174100,142965805,3040,3040,3040,3040,0
20231024,174000,142965805,3040,3040,3040,3040,0
20231024,173900,142965805,3040,3040,3040,3040,0
20231024,173800,142965805,3040,3040,3040,3040,0
20231024,173700,142965805,3040,3040,3040,3040,0
20231024,173600,142965805,3040,3040,3040,3040,0
20231024,173500,142965805,3040,3040,3040,3040,0
20231024,173400,142965805,3040,3040,3040,3040,0
20231024,173300,142965805,3040,3040,3040,3040,0
20231024,173200,142965805,3040,3040,3040,3040,0
20231024,173100,142965805,3040,3040,3040,3040,0
20231024,173000,142965805,3040,3040,3040,3040,0
20231024,172900,142965805,3040,3040,3040,3040,0
20231024,172800,142965805,3040,3040,3040,3040,0
20231024,172700,142965805,3040,3040,3040,3040,0
20231024,172600,142965805,3040,3040,3040,3040,0
20231024,172500,142965805,3040,3040,3040,3040,0
20231024,172400,142965805,3040,3040,3040,3040,0
20231024,172300,142965805,3040,3040,3040,3040,0
20231024,172200,142965805,3040,3040,3040,3040,0
20231024,172100,142965805,3040,3040,3040,3040,0
20231024,172000,142965805,3040,3040,3040,3040,0
20231024,171900,142965805,3040,3040,3040,3040,0
20231024,171800,142965805,3040,3040,3040,3040,825
20231024,171700,142965805,3040,3040,3040,3040,0
20231024,171600,142965805,3040,3040,3040,3040,0
20231024,171500,142965805,3040,3040,3040,3040,0
20231024,171400,142965805,3040,3040,3040,3040,0
20231024,171300,142965805,3040,3040,3040,3040,0
20231024,171200,142965805,3040,3040,3040,3040,0
20231024,171100,142965805,3040,3040,3040,3040,0
20231024,171000,142965805,3040,3040,3040,3040,0
20231024,170900,142965805,3040,3040,3040,3040,0
20231024,170800,142965805,3040,3040,3040,3040,0
20231024,170700,142965805,3040,3040,3040,3040,0
20231024,170600,142965805,3040,3040,3040,3040,0
20231024,170500,142965805,3040,3040,3040,3040,0
20231024,170400,142965805,3040,3040,3040,3040,0
20231024,170300,142965805,3040,3040,3040,3040,0
20231024,170200,142965805,3040,3040,3040,3040,0
20231024,170100,142965805,3040,3040,3040,3040,0
20231024,170000,142965805,3040,3040,3040,3040,0
20231024,165900,142965805,3040,3040,3040,3040,0
20231024,165800,142965805,3040,3040,3040,3040,0
20231024,165700,142965805,3040,3040,3040,3040,0
20231024,165600,142965805,3040,3040,3040,3040,0
20231024,165500,142965805,3040,3040,3040,3040,0
20231024,165400,142965805,3040,3040,3040,3040,0
20231024,165300,142965805,3040,3040,3040,3040,0
20231024,165200,142965805,3040,3040,3040,3040,0
20231024,165100,142965805,3040,3040,3040,3040,0
20231024,165000,142965805,3040,3040,3040,3040,0
20231024,164900,142965805,3040,3040,3040,3040,0
20231024,164800,142965805,3040,3040,3040,3040,825
20231024,164700,142965805,3040,3040,3040,3040,0
20231024,164600,142965805,3040,3040,3040,3040,0
20231024,164500,142965805,3040,3040,3040,3040,0
20231024,164400,142965805,3040,3040,3040,3040,0
20231024,164300,142965805,3040,3040,3040,3040,0
20231024,164200,142965805,3040,3040,3040,3040,0
20231024,164100,142965805,3040,3040,3040,3040,0
20231024,164000,142965805,3040,3040,3040,3040,0
20231024,163900,142965805,3040,3040,3040,3040,0
20231024,163800,142965805,3040,3040,3040,3040,0
20231024,163700,142965805,3040,3040,3040,3040,0
20231024,163600,142965805,3040,3040,3040,3040,0
20231024,163500,142965805,3040,3040,3040,3040,0
20231024,163400,142965805,3040,3040,3040,3040,0
20231024,163300,142965805,3040,3040,3040,3040,0
20231024,163200,142965805,3040,3040,3040,3040,0
20231024,163100,142965805,3040,3040,3040,3040,0
20231024,163000,142965805,3040,3040,3040,3040,0
20231024,162900,142965805,3040,3040,3040,3040,0
20231024,162800,142965805,3040,3040,3040,3040,0
20231024,162700,142965805,3040,3040,3040,3040,0
20231024,162600,142965805,3040,3040,3040,3040,0
20231024,162500,142965805,3040,3040,3040,3040,0
20231024,162400,142965805,3040,3040,3040,3040,0
20231024,162300,142965805,3040,3040,3040,3040,0
20231024,162200,142965805,3040,3040,3040,3040,0
20231024,162100,142965805,3040,3040,3040,3040,0
20231024,162000,142965805,3040,3040,3040,3040,0
20231024,161900,142965805,3040,3040,3040,3040,0
20231024,161800,142965805,3040,3040,3040,3040,825
20231024,161700,142965805,3040,3040,3040,3040,0
20231024,161600,142965805,3040,3040,3040,3040,0
20231024,161500,142965805,3040,3040,3040,3040,0
20231024,161400,142965805,3040,3040,3040,3040,0
20231024,161300,142965805,3040,3040,3040,3040,0
20231024,161200,142965805,3040,3040,3040,3040,0
20231024,161100,142965805,3040,3040,3040,3040,0
20231024,161000,142965805,3040,3040,3040,3040,0
20231024,160900,142965805,3040,3040,3040,3040,0
20231024,160800,142965805,3040,3040,3040,3040,0
20231024,160700,142965805,3040,3040,3040,3040,0
20231024,160600,142965805,3040,3040,3040,3040,0
20231024,160500,142965805,3040,3040,3040,3040,0
20231024,160400,142965805,3040,3040,3040,3040,0
20231024,160300,142965805,3040,3040,3040,3040,0
20231024,160200,142965805,3040,3040,3040,3040,0
20231024,160100,142965805,3040,3040,3040,3040,0
20231024,160000,142965805,3040,3040,3040,3040,0
20231024,155900,142965805,3040,3040,3040,3040,0
20231024,155800,142965805,3040,3040,3040,3040,0
20231024,155700,142965805,3040,3040,3040,3040,0
20231024,155600,142965805,3040,3040,3040,3040,0
20231024,155500,142965805,3040,3040,3040,3040,0
20231024,155400,142965805,3040,3040,3040,3040,0
20231024,155300,142965805,3040,3040,3040,3040,0
20231024,155200,142965805,3040,3040,3040,3040,0
20231024,155100,142965805,3040,3040,3040,3040,0
20231024,155000,142965805,3040,3040,3040,3040,0
20231024,154900,142965805,3040,3040,3040,3040,0
20231024,154800,142965805,3040,3040,3040,3040,825
20231024,154700,142965805,3040,3040,3040,3040,0
20231024,154600,142965805,3040,3040,3040,3040,0
20231024,154500,142965805,3040,3040,3040,3040,0
20231024,154400,142965805,3040,3040,3040,3040,0
20231024,154300,142965805,3040,3040,3040,3040,0
20231024,154200,142965805,3040,3040,3040,3040,0
20231024,154100,142965805,3040,3040,3040,3040,0
20231024,154000,142965805,3040,3040,3040,3040,0
20231024,153900,142965805,3040,3040,3040,3040,0
20231024,153800,142965805,3040,3040,3040,3040,0
20231024,153700,142965805,3040,3040,3040,3040,0
20231024,153600,142965805,3040,3040,3040,3040,0
20231024,153500,142965805,3040,3040,3040,3040,0
20231024,153400,142965805,3040,3040,3040,3040,0
20231024,153300,142965805,3040,3040,3040,3040,0
20231024,153200,142965805,3040,3040,3040,3040,0
20231024,153100,142965805,3040,3040,3040,3040,0
20231024,153000,142965805,3040,3040,3040,3040,825
20231024,152900,140457805,3045,3045,3045,3045,0
20231024,152800,140457805,3045,3045,3045,3045,0
20231024,152700,140457805,3045,3045,3045,3045,0
20231024,152600,140457805,3045,3045,3045,3045,0
20231024,152500,140457805,3045,3045,3045,3045,0
20231024,152400,140457805,3045,3045,3045,3045,0
20231024,152300,140457805,3045,3045,3045,3045,0
20231024,152200,140457805,3045,3045,3045,3045,0
20231024,152100,140457805,3045,3045,3045,3045,0
20231024,152000,140457805,3045,3045,3045,3045,0
20231024,151900,140457805,3045,3055,3055,3045,252
20231024,151800,139688105,3045,3055,3055,3045,545
20231024,151700,138028510,3055,3060,3060,3055,173
20231024,151600,137499180,3055,3055,3055,3055,8
20231024,151500,137474740,3055,3055,3055,3055,0
20231024,151400,137474740,3055,3055,3055,3055,0
20231024,151300,137474740,3055,3055,3055,3055,207
20231024,151200,136842355,3055,3045,3055,3045,485
20231024,151100,135360710,3055,3055,3055,3055,848
20231024,151000,132770070,3055,3055,3055,3055,0
20231024,150900,132770070,3055,3055,3055,3055,345
20231024,150800,131716095,3035,3035,3035,3035,0
20231024,150700,131716095,3035,3035,3035,3035,5
20231024,150600,131700920,3040,3050,3050,3040,592
20231024,150500,129895510,3050,3050,3050,3050,1680
20231024,150400,124771510,3045,3035,3045,3035,1488
20231024,150300,120245280,3040,3030,3040,3030,3661
20231024,150200,109137155,3025,3025,3025,3025,0
20231024,150100,109137155,3025,3025,3025,3025,0
20231024,150000,109137155,3025,3025,3025,3025,0
20231024,145900,109137155,3025,3025,3025,3025,0
20231024,145800,109137155,3025,3025,3025,3025,0
20231024,145700,109137155,3025,3025,3025,3025,0
20231024,145600,109137155,3025,3025,3025,3025,0
20231024,145500,109137155,3025,3025,3025,3025,0
20231024,145400,109137155,3025,3025,3025,3025,0
20231024,145300,109137155,3025,3025,3025,3025,0
20231024,145200,109137155,3025,3025,3025,3025,100
20231024,145100,108834655,3025,3025,3025,3025,0
20231024,145000,108834655,3025,3025,3025,3025,0
20231024,144900,108834655,3025,3025,3025,3025,0
20231024,144800,108834655,3025,3025,3025,3025,83
20231024,144700,108583580,3025,3025,3025,3025,0
20231024,144600,108583580,3025,3025,3025,3025,367
20231024,144500,107473405,3025,3025,3025,3025,0
20231024,144400,107473405,3025,3025,3025,3025,4
20231024,144300,107461305,3020,3020,3020,3020,0
20231024,144200,107461305,3020,3020,3020,3020,0
20231024,144100,107461305,3020,3020,3020,3020,0
20231024,144000,107461305,3020,3020,3020,3020,0
20231024,143900,107461305,3020,3020,3020,3020,0
20231024,143800,107461305,3020,3020,3020,3020,5
20231024,143700,107446205,3020,3020,3020,3020,0
20231024,143600,107446205,3020,3020,3020,3020,0
20231024,143500,107446205,3020,3020,3020,3020,0
20231024,143400,107446205,3020,3020,3020,3020,0
20231024,143300,107446205,3020,3020,3020,3020,1
20231024,143200,107443185,3020,3020,3020,3020,3
20231024,143100,107434125,3035,3035,3035,3035,0
20231024,143000,107434125,3035,3030,3035,3030,354
20231024,142900,106361500,3020,3020,3020,3020,0
20231024,142800,106361500,3020,3020,3020,3020,0
20231024,142700,106361500,3020,3020,3020,3020,0
20231024,142600,106361500,3020,3020,3020,3020,0
20231024,142500,106361500,3020,3020,3020,3020,0
20231024,142400,106361500,3020,3020,3020,3020,17
20231024,142300,106310160,3020,3020,3020,3020,10
20231024,142200,106279960,3020,3020,3020,3020,0
20231024,142100,106279960,3020,3020,3020,3020,510
20231024,142000,104739760,3025,3025,3025,3025,219
20231024,141900,104077285,3025,3025,3025,3025,0
20231024,141800,104077285,3025,3025,3025,3025,100
20231024,141700,103774785,3025,3025,3025,3025,0
20231024,141600,103774785,3025,3025,3025,3025,0
20231024,141500,103774785,3025,3025,3035,3025,84
20231024,141400,103520645,3025,3025,3025,3025,0
20231024,141300,103520645,3025,3025,3025,3025,1
20231024,141200,103517620,3025,3025,3025,3025,0
20231024,141100,103517620,3025,3025,3025,3025,0
20231024,141000,103517620,3025,3025,3025,3025,0
20231024,140900,103517620,3025,3025,3025,3025,0
20231024,140800,103517620,3025,3025,3025,3025,296
20231024,140700,102622220,3025,3025,3025,3025,200
20231024,140600,102017220,3025,3025,3025,3025,0
20231024,140500,102017220,3025,3025,3025,3025,0
20231024,140400,102017220,3025,3025,3025,3025,0
20231024,140300,102017220,3025,3020,3030,3020,1006
20231024,140200,98977770,3020,3010,3020,2990,3461
20231024,140100,88591905,3015,3015,3015,3015,0
20231024,140000,88591905,3015,3015,3015,3015,0
20231024,135900,88591905,3015,3015,3015,3015,0
20231024,135800,88591905,3015,3015,3015,3015,0
20231024,135700,88591905,3015,3015,3015,3015,0
20231024,135600,88591905,3015,3015,3015,3015,0
20231024,135500,88591905,3015,3015,3015,3015,0
20231024,135400,88591905,3015,3015,3015,3015,0
20231024,135300,88591905,3015,3015,3015,3015,55
20231024,135200,88426080,3015,3015,3015,3015,0
20231024,135100,88426080,3015,3015,3015,3015,0
20231024,135000,88426080,3015,3015,3015,3015,0
20231024,134900,88426080,3015,3015,3015,3015,200
20231024,134800,87823080,3010,3000,3010,3000,455
20231024,134700,86453580,3010,3010,3010,3010,250
20231024,134600,85701080,3010,3010,3010,3010,10
20231024,134500,85670980,2995,2995,2995,2995,0
20231024,134400,85670980,2995,2995,2995,2995,1000
20231024,134300,82675980,3000,3000,3000,3000,0
20231024,134200,82675980,3000,3000,3000,3000,0
20231024,134100,82675980,3000,3000,3000,3000,0
20231024,134000,82675980,3000,3000,3000,3000,500
20231024,133900,81175980,3000,3000,3000,3000,620
20231024,133800,79315980,2995,2985,2995,2985,709
20231024,133700,77192775,2995,2995,2995,2995,400
20231024,133600,75994775,2995,2995,2995,2995,0
20231024,133500,75994775,2995,2995,2995,2995,0
20231024,133400,75994775,2995,2995,2995,2995,0
20231024,133300,75994775,2995,2995,2995,2995,758
20231024,133200,73724565,2995,2995,2995,2995,0
20231024,133100,73724565,2995,2995,2995,2995,270
20231024,133000,72915915,2995,2995,2995,2995,0
20231024,132900,72915915,2995,2995,2995,2995,0
20231024,132800,72915915,2995,2995,2995,2995,0
20231024,132700,72915915,2995,2995,2995,2995,0
20231024,132600,72915915,2995,2995,2995,2995,310
20231024,132500,71987465,2980,2980,2980,2980,0
20231024,132400,71987465,2980,2980,2980,2980,0
20231024,132300,71987465,2980,2985,2985,2980,2
20231024,132200,71981500,2980,2980,2980,2980,0
20231024,132100,71981500,2980,2985,2985,2980,28
20231024,132000,71898045,2985,2985,2985,2985,0
20231024,131900,71898045,2985,2985,2985,2985,0
20231024,131800,71898045,2985,2985,2985,2985,0
20231024,131700,71898045,2985,2985,2985,2985,100
20231024,131600,71599545,2980,2980,2980,2980,0
20231024,131500,71599545,2980,2980,2980,2980,0
20231024,131400,71599545,2980,2980,2980,2980,0
20231024,131300,71599545,2980,2980,2980,2980,346
20231024,131200,70568465,2975,2970,2975,2970,612
20231024,131100,68747970,2955,2955,2955,2955,0
20231024,131000,68747970,2955,2955,2955,2955,2096
20231024,130900,62554290,2955,2955,2955,2955,0
20231024,130800,62554290,2955,2955,2955,2955,0
20231024,130700,62554290,2955,2955,2955,2955,0
20231024,130600,62554290,2955,2955,2955,2955,0
20231024,130500,62554290,2955,2955,2955,2955,0
20231024,130400,62554290,2955,2955,2955,2955,0
20231024,130300,62554290,2955,2955,2955,2955,0
20231024,130200,62554290,2955,2955,2955,2955,0
20231024,130100,62554290,2955,2955,2955,2955,0
20231024,130000,62554290,2955,2960,2960,2955,12
20231024,125900,62518825,2945,2945,2945,2945,0
20231024,125800,62518825,2945,2945,2945,2945,0
20231024,125700,62518825,2945,2945,2945,2945,0
20231024,125600,62518825,2945,2945,2945,2945,0
20231024,125500,62518825,2945,2945,2945,2945,0
20231024,125400,62518825,2945,2945,2945,2945,0
20231024,125300,62518825,2945,2945,2945,2945,0
20231024,125200,62518825,2945,2945,2945,2945,0
20231024,125100,62518825,2945,2950,2950,2945,100
20231024,125000,62224320,2945,2945,2945,2945,50
20231024,124900,62077070,2975,2975,2975,2975,0
20231024,124800,62077070,2975,2975,2975,2975,0
20231024,124700,62077070,2975,2975,2975,2975,0
20231024,124600,62077070,2975,2975,2975,2975,0
20231024,124500,62077070,2975,2975,2975,2975,0
20231024,124400,62077070,2975,2975,2975,2975,0
20231024,124300,62077070,2975,2975,2975,2975,0
20231024,124200,62077070,2975,2975,2975,2975,0
20231024,124100,62077070,2975,2975,2975,2975,0
20231024,124000,62077070,2975,2975,2975,2975,8
20231024,123900,62053270,2970,2970,2970,2970,0
20231024,123800,62053270,2970,2970,2970,2970,0
20231024,123700,62053270,2970,2970,2970,2970,0
20231024,123600,62053270,2970,2970,2970,2970,0
20231024,123500,62053270,2970,2970,2970,2970,0
20231024,123400,62053270,2970,2970,2970,2970,3
20231024,123300,62044360,2975,2975,2975,2975,13
20231024,123200,62005685,2935,2980,2980,2935,208
20231024,123100,61392270,2980,2980,2980,2980,0
20231024,123000,61392270,2980,2980,2980,2980,194
20231024,122900,60814150,2980,2975,2980,2975,14
20231024,122800,60772475,2975,2975,2975,2975,0
20231024,122700,60772475,2975,2975,2975,2975,0
20231024,122600,60772475,2975,2975,2975,2975,1
20231024,122500,60769500,2980,2980,2980,2980,0
20231024,122400,60769500,2980,2980,2980,2980,0
20231024,122300,60769500,2980,2980,2980,2980,0
20231024,122200,60769500,2980,2980,2980,2980,0
20231024,122100,60769500,2980,2980,2980,2980,0
20231024,122000,60769500,2980,2980,2980,2980,0
20231024,121900,60769500,2980,2980,2980,2980,0
20231024,121800,60769500,2980,2980,2980,2980,0
20231024,121700,60769500,2980,2980,2980,2980,0
20231024,121600,60769500,2980,2980,2980,2980,0
20231024,121500,60769500,2980,2980,2980,2980,0
20231024,121400,60769500,2980,2980,2980,2980,0
20231024,121300,60769500,2980,2980,2980,2980,0
20231024,121200,60769500,2980,2980,2980,2980,0
20231024,121100,60769500,2980,2980,2980,2980,0
20231024,121000,60769500,2980,2980,2980,2980,0
20231024,120900,60769500,2980,2980,2980,2980,0
20231024,120800,60769500,2980,2980,2980,2980,0
20231024,120700,60769500,2980,2980,2980,2980,0
20231024,120600,60769500,2980,2980,2980,2980,0
20231024,120500,60769500,2980,2980,2980,2980,0
20231024,120400,60769500,2980,2980,2980,2980,0
20231024,120300,60769500,2980,2980,2980,2980,0
20231024,120200,60769500,2980,2980,2980,2980,0
20231024,120100,60769500,2980,2980,2980,2980,100
20231024,120000,60471500,2980,2980,2980,2980,0
20231024,115900,60471500,2980,2980,2980,2980,0
20231024,115800,60471500,2980,2980,2980,2980,0
20231024,115700,60471500,2980,2980,2980,2980,0
20231024,115600,60471500,2980,2980,2980,2980,0
20231024,115500,60471500,2980,2980,2980,2980,0
20231024,115400,60471500,2980,2980,2980,2980,0
20231024,115300,60471500,2980,2980,2980,2980,0
20231024,115200,60471500,2980,2980,2980,2980,0
20231024,115100,60471500,2980,2980,2980,2980,0
20231024,115000,60471500,2980,2980,2980,2980,0
20231024,114900,60471500,2980,2980,2980,2980,0
20231024,114800,60471500,2980,2980,2980,2980,0
20231024,114700,60471500,2980,2980,2980,2980,0
20231024,114600,60471500,2980,2980,2980,2980,1
20231024,114500,60468520,2980,2980,2980,2980,0
20231024,114400,60468520,2980,2980,2980,2980,0
20231024,114300,60468520,2980,2980,2980,2980,0
20231024,114200,60468520,2980,2980,2980,2980,0
20231024,114100,60468520,2980,2980,2980,2980,0
20231024,114000,60468520,2980,2980,2980,2980,0
20231024,113900,60468520,2980,2980,2980,2980,0
20231024,113800,60468520,2980,2980,2980,2980,6
20231024,113700,60450640,2980,2980,2980,2980,0
20231024,113600,60450640,2980,2980,2980,2980,0
20231024,113500,60450640,2980,2980,2980,2980,0
20231024,113400,60450640,2980,2980,2980,2980,0
20231024,113300,60450640,2980,2980,2980,2980,0
20231024,113200,60450640,2980,2980,2980,2980,1
20231024,113100,60447660,2985,2985,2985,2985,0
20231024,113000,60447660,2985,2985,2985,2985,0
20231024,112900,60447660,2985,2985,2985,2985,0
20231024,112800,60447660,2985,2985,2985,2985,0
20231024,112700,60447660,2985,2985,2985,2985,0
20231024,112600,60447660,2985,2985,2985,2985,0
20231024,112500,60447660,2985,2985,2985,2985,0
20231024,112400,60447660,2985,2985,2985,2985,0
20231024,112300,60447660,2985,2960,2985,2960,198
20231024,112200,59860830,2955,2955,2955,2955,0
20231024,112100,59860830,2955,2955,2955,2955,0
20231024,112000,59860830,2955,2955,2955,2955,10
20231024,111900,59831280,2950,2950,2950,2950,1999
20231024,111800,53934230,2950,2950,2950,2950,0
20231024,111700,53934230,2950,2950,2950,2950,0
20231024,111600,53934230,2950,2950,2950,2950,0
20231024,111500,53934230,2950,2950,2950,2950,0
20231024,111400,53934230,2950,2950,2950,2950,0
20231024,111300,53934230,2950,2950,2950,2950,0
20231024,111200,53934230,2950,2950,2950,2950,0
20231024,111100,53934230,2950,2950,2950,2950,0
20231024,111000,53934230,2950,2950,2950,2950,0
20231024,110900,53934230,2950,2950,2950,2950,0
20231024,110800,53934230,2950,2950,2950,2950,0
20231024,110700,53934230,2950,2950,2950,2950,0
20231024,110600,53934230,2950,2950,2950,2950,0
20231024,110500,53934230,2950,2930,2950,2930,21
20231024,110400,53872680,2930,2930,2930,2930,0
20231024,110300,53872680,2930,2930,2930,2930,0
20231024,110200,53872680,2930,2930,2930,2930,0
20231024,110100,53872680,2930,2930,2930,2930,0
20231024,110000,53872680,2930,2930,2930,2930,500
20231024,105900,52407680,2930,2940,2940,2930,500
20231024,105800,50941940,2940,2940,2940,2940,0
20231024,105700,50941940,2940,2940,2940,2940,0
20231024,105600,50941940,2940,2940,2940,2940,0
20231024,105500,50941940,2940,2940,2940,2940,0
20231024,105400,50941940,2940,2940,2940,2940,0
20231024,105300,50941940,2940,2940,2940,2940,0
20231024,105200,50941940,2940,2940,2940,2940,0
20231024,105100,50941940,2940,2940,2940,2940,0
20231024,105000,50941940,2940,2940,2940,2940,85
20231024,104900,50692040,2940,2940,2940,2940,41
20231024,104800,50571500,2955,2955,2955,2955,0
20231024,104700,50571500,2955,2955,2955,2955,0
20231024,104600,50571500,2955,2955,2955,2955,0
20231024,104500,50571500,2955,2955,2955,2955,0
20231024,104400,50571500,2955,2955,2955,2955,0
20231024,104300,50571500,2955,2955,2955,2955,0
20231024,104200,50571500,2955,2955,2955,2955,0
20231024,104100,50571500,2955,2955,2955,2955,40
20231024,104000,50453300,2940,2940,2940,2940,207
20231024,103900,49844720,2940,2940,2940,2940,0
20231024,103800,49844720,2940,2940,2940,2940,0
20231024,103700,49844720,2940,2940,2940,2940,0
20231024,103600,49844720,2940,2940,2940,2940,3
20231024,103500,49835900,2925,2930,2945,2925,69
20231024,103400,49633370,2930,2935,2935,2930,103
20231024,103300,49331080,2935,2935,2935,2935,0
20231024,103200,49331080,2935,2935,2935,2935,1
20231024,103100,49328145,2950,2950,2950,2950,5
20231024,103000,49313395,2940,2940,2940,2940,0
20231024,102900,49313395,2940,2945,2950,2940,3
20231024,102800,49304560,2940,2940,2940,2940,0
20231024,102700,49304560,2940,2940,2940,2940,32
20231024,102600,49210480,2930,2930,2930,2930,0
20231024,102500,49210480,2930,2930,2930,2930,380
20231024,102400,48097080,2930,2935,2935,2930,309
20231024,102300,47191695,2935,2935,2935,2935,0
20231024,102200,47191695,2935,2935,2935,2935,0
20231024,102100,47191695,2935,2940,2940,2935,374
20231024,102000,46093485,2940,2940,2940,2940,0
20231024,101900,46093485,2940,2940,2940,2940,0
20231024,101800,46093485,2940,2945,2945,2940,10
20231024,101700,46064050,2950,2950,2950,2950,1722
20231024,101600,40984150,2950,2950,2950,2950,979
20231024,101500,38096100,2955,2960,2960,2955,279
20231024,101400,37270475,2980,2980,2980,2980,0
20231024,101300,37270475,2980,2980,2980,2980,20
20231024,101200,37210875,2985,2985,2985,2985,0
20231024,101100,37210875,2985,2980,2985,2980,1600
20231024,101000,32436510,2960,2960,2960,2960,0
20231024,100900,32436510,2960,2960,2960,2960,0
20231024,100800,32436510,2960,2960,2960,2960,0
20231024,100700,32436510,2960,2960,2960,2960,0
20231024,100600,32436510,2960,2960,2960,2960,29
20231024,100500,32350670,2960,2960,2960,2960,390
20231024,100400,31196270,2960,2960,2960,2960,0
20231024,100300,31196270,2960,2960,2960,2960,0
20231024,100200,31196270,2960,2960,2960,2960,0
20231024,100100,31196270,2960,2960,2960,2960,0
20231024,100000,31196270,2960,2960,2960,2960,0
20231024,095900,31196270,2960,2960,2960,2960,901
20231024,095800,28529310,2960,2960,2960,2960,0
20231024,095700,28529310,2960,2975,2975,2960,820
20231024,095600,26102080,2960,2960,2960,2960,0
20231024,095500,26102080,2960,2960,2960,2960,100
20231024,095400,25806080,2960,2960,2960,2960,0
20231024,095300,25806080,2960,2960,2960,2960,0
20231024,095200,25806080,2960,2960,2960,2960,0
20231024,095100,25806080,2960,2960,2960,2960,0
20231024,095000,25806080,2960,2960,2960,2960,0
20231024,094900,25806080,2960,2960,2960,2955,227
20231024,094800,25134195,2965,2965,2965,2965,0
20231024,094700,25134195,2965,2975,2975,2965,1726
20231024,094600,20007715,2970,2970,2970,2970,0
20231024,094500,20007715,2970,2970,2970,2970,0
20231024,094400,20007715,2970,2970,2970,2970,0
20231024,094300,20007715,2970,2970,2970,2970,0
20231024,094200,20007715,2970,2975,2975,2970,484
20231024,094100,18568815,2975,2980,2980,2975,604
20231024,094000,16769905,2985,2990,2990,2985,784
20231024,093900,14427140,2995,2995,2995,2995,0
20231024,093800,14427140,2995,2995,2995,2995,0
20231024,093700,14427140,2995,2995,2995,2995,0
20231024,093600,14427140,2995,2995,2995,2995,0
20231024,093500,14427140,2995,2995,2995,2995,1200
20231024,093400,10833140,2995,3000,3000,2995,302
20231024,093300,9928640,3000,3000,3000,3000,0
20231024,093200,9928640,3000,3000,3000,3000,1
20231024,093100,9925640,3000,3000,3000,2995,301
20231024,093000,9023640,3000,3000,3000,3000,0
20231024,092900,9023640,3000,3000,3000,3000,0
20231024,092800,9023640,3000,3000,3000,3000,4
20231024,092700,9011640,2995,2995,2995,2995,0
20231024,092600,9011640,2995,2995,2995,2995,0
20231024,092500,9011640,2995,2995,2995,2995,0
20231024,092400,9011640,2995,2995,2995,2995,0
20231024,092300,9011640,2995,2995,2995,2995,136
20231024,092200,8604320,2990,2990,2990,2990,0
20231024,092100,8604320,2990,2990,2990,2990,0
20231024,092000,8604320,2990,2990,2990,2990,0
20231024,091900,8604320,2990,2990,2990,2990,0
20231024,091800,8604320,2990,3000,3000,2990,201
20231024,091700,8002335,2995,2995,2995,2995,0
20231024,091600,8002335,2995,3000,3000,2995,1001
20231024,091500,5002360,3000,3000,3000,3000,0
20231024,091400,5002360,3000,3000,3000,3000,0
20231024,091300,5002360,3000,3000,3000,3000,0
20231024,091200,5002360,3000,3000,3000,3000,0
20231024,091100,5002360,3000,3000,3000,3000,0
20231024,091000,5002360,3000,3010,3010,3000,688
20231024,090900,2933390,3010,3010,3010,3010,0
20231024,090800,2933390,3010,3010,3010,3010,0
20231024,090700,2933390,3010,3010,3010,3010,6
20231024,090600,2915330,3020,3020,3020,3020,0
20231024,090500,2915330,3020,3020,3020,3020,0
20231024,090400,2915330,3020,3020,3020,3020,0
20231024,090300,2915330,3020,3020,3020,3020,11
20231024,090200,2882110,3020,3020,3020,3020,11
20231024,090100,2848890,3010,3010,3010,3010,0
20231024,090000,2848890,3010,2995,3010,2995,951