KissMeData/260930/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,202300,64335335,5100,5100,5100,5100,301
20231024,202200,64335335,5100,5100,5100,5100,0
20231024,202100,64335335,5100,5100,5100,5100,0
20231024,202000,64335335,5100,5100,5100,5100,0
20231024,201900,64335335,5100,5100,5100,5100,0
20231024,201800,64335335,5100,5100,5100,5100,0
20231024,201700,64335335,5100,5100,5100,5100,0
20231024,201600,64335335,5100,5100,5100,5100,0
20231024,201500,64335335,5100,5100,5100,5100,0
20231024,201400,64335335,5100,5100,5100,5100,0
20231024,201300,64335335,5100,5100,5100,5100,0
20231024,201200,64335335,5100,5100,5100,5100,0
20231024,201100,64335335,5100,5100,5100,5100,0
20231024,201000,64335335,5100,5100,5100,5100,0
20231024,200900,64335335,5100,5100,5100,5100,0
20231024,200800,64335335,5100,5100,5100,5100,0
20231024,200700,64335335,5100,5100,5100,5100,0
20231024,200600,64335335,5100,5100,5100,5100,0
20231024,200500,64335335,5100,5100,5100,5100,0
20231024,200400,64335335,5100,5100,5100,5100,0
20231024,200300,64335335,5100,5100,5100,5100,0
20231024,200200,64335335,5100,5100,5100,5100,0
20231024,200100,64335335,5100,5100,5100,5100,0
20231024,200000,64335335,5100,5100,5100,5100,0
20231024,195900,64335335,5100,5100,5100,5100,0
20231024,195800,64335335,5100,5100,5100,5100,0
20231024,195700,64335335,5100,5100,5100,5100,0
20231024,195600,64335335,5100,5100,5100,5100,0
20231024,195500,64335335,5100,5100,5100,5100,0
20231024,195400,64335335,5100,5100,5100,5100,0
20231024,195300,64335335,5100,5100,5100,5100,301
20231024,195200,64335335,5100,5100,5100,5100,0
20231024,195100,64335335,5100,5100,5100,5100,0
20231024,195000,64335335,5100,5100,5100,5100,0
20231024,194900,64335335,5100,5100,5100,5100,0
20231024,194800,64335335,5100,5100,5100,5100,0
20231024,194700,64335335,5100,5100,5100,5100,0
20231024,194600,64335335,5100,5100,5100,5100,0
20231024,194500,64335335,5100,5100,5100,5100,0
20231024,194400,64335335,5100,5100,5100,5100,0
20231024,194300,64335335,5100,5100,5100,5100,0
20231024,194200,64335335,5100,5100,5100,5100,0
20231024,194100,64335335,5100,5100,5100,5100,0
20231024,194000,64335335,5100,5100,5100,5100,0
20231024,193900,64335335,5100,5100,5100,5100,0
20231024,193800,64335335,5100,5100,5100,5100,0
20231024,193700,64335335,5100,5100,5100,5100,0
20231024,193600,64335335,5100,5100,5100,5100,0
20231024,193500,64335335,5100,5100,5100,5100,0
20231024,193400,64335335,5100,5100,5100,5100,0
20231024,193300,64335335,5100,5100,5100,5100,0
20231024,193200,64335335,5100,5100,5100,5100,0
20231024,193100,64335335,5100,5100,5100,5100,0
20231024,193000,64335335,5100,5100,5100,5100,0
20231024,192900,64335335,5100,5100,5100,5100,0
20231024,192800,64335335,5100,5100,5100,5100,0
20231024,192700,64335335,5100,5100,5100,5100,0
20231024,192600,64335335,5100,5100,5100,5100,0
20231024,192500,64335335,5100,5100,5100,5100,0
20231024,192400,64335335,5100,5100,5100,5100,0
20231024,192300,64335335,5100,5100,5100,5100,301
20231024,192200,64335335,5100,5100,5100,5100,0
20231024,192100,64335335,5100,5100,5100,5100,0
20231024,192000,64335335,5100,5100,5100,5100,0
20231024,191900,64335335,5100,5100,5100,5100,0
20231024,191800,64335335,5100,5100,5100,5100,0
20231024,191700,64335335,5100,5100,5100,5100,0
20231024,191600,64335335,5100,5100,5100,5100,0
20231024,191500,64335335,5100,5100,5100,5100,0
20231024,191400,64335335,5100,5100,5100,5100,0
20231024,191300,64335335,5100,5100,5100,5100,0
20231024,191200,64335335,5100,5100,5100,5100,0
20231024,191100,64335335,5100,5100,5100,5100,0
20231024,191000,64335335,5100,5100,5100,5100,0
20231024,190900,64335335,5100,5100,5100,5100,0
20231024,190800,64335335,5100,5100,5100,5100,0
20231024,190700,64335335,5100,5100,5100,5100,0
20231024,190600,64335335,5100,5100,5100,5100,0
20231024,190500,64335335,5100,5100,5100,5100,0
20231024,190400,64335335,5100,5100,5100,5100,0
20231024,190300,64335335,5100,5100,5100,5100,0
20231024,190200,64335335,5100,5100,5100,5100,0
20231024,190100,64335335,5100,5100,5100,5100,0
20231024,190000,64335335,5100,5100,5100,5100,0
20231024,185900,64335335,5100,5100,5100,5100,0
20231024,185800,64335335,5100,5100,5100,5100,0
20231024,185700,64335335,5100,5100,5100,5100,0
20231024,185600,64335335,5100,5100,5100,5100,0
20231024,185500,64335335,5100,5100,5100,5100,0
20231024,185400,64335335,5100,5100,5100,5100,0
20231024,185300,64335335,5100,5100,5100,5100,301
20231024,185200,64335335,5100,5100,5100,5100,0
20231024,185100,64335335,5100,5100,5100,5100,0
20231024,185000,64335335,5100,5100,5100,5100,0
20231024,184900,64335335,5100,5100,5100,5100,0
20231024,184800,64335335,5100,5100,5100,5100,0
20231024,184700,64335335,5100,5100,5100,5100,0
20231024,184600,64335335,5100,5100,5100,5100,0
20231024,184500,64335335,5100,5100,5100,5100,0
20231024,184400,64335335,5100,5100,5100,5100,0
20231024,184300,64335335,5100,5100,5100,5100,0
20231024,184200,64335335,5100,5100,5100,5100,0
20231024,184100,64335335,5100,5100,5100,5100,0
20231024,184000,64335335,5100,5100,5100,5100,0
20231024,183900,64335335,5100,5100,5100,5100,0
20231024,183800,64335335,5100,5100,5100,5100,0
20231024,183700,64335335,5100,5100,5100,5100,0
20231024,183600,64335335,5100,5100,5100,5100,0
20231024,183500,64335335,5100,5100,5100,5100,0
20231024,183400,64335335,5100,5100,5100,5100,0
20231024,183300,64335335,5100,5100,5100,5100,0
20231024,183200,64335335,5100,5100,5100,5100,0
20231024,183100,64335335,5100,5100,5100,5100,0
20231024,183000,64335335,5100,5100,5100,5100,0
20231024,182900,64335335,5100,5100,5100,5100,0
20231024,182800,64335335,5100,5100,5100,5100,0
20231024,182700,64335335,5100,5100,5100,5100,0
20231024,182600,64335335,5100,5100,5100,5100,0
20231024,182500,64335335,5100,5100,5100,5100,0
20231024,182400,64335335,5100,5100,5100,5100,0
20231024,182300,64335335,5100,5100,5100,5100,301
20231024,182200,64335335,5100,5100,5100,5100,0
20231024,182100,64335335,5100,5100,5100,5100,0
20231024,182000,64335335,5100,5100,5100,5100,0
20231024,181900,64335335,5100,5100,5100,5100,0
20231024,181800,64335335,5100,5100,5100,5100,0
20231024,181700,64335335,5100,5100,5100,5100,0
20231024,181600,64335335,5100,5100,5100,5100,0
20231024,181500,64335335,5100,5100,5100,5100,0
20231024,181400,64335335,5100,5100,5100,5100,0
20231024,181300,64335335,5100,5100,5100,5100,0
20231024,181200,64335335,5100,5100,5100,5100,0
20231024,181100,64335335,5100,5100,5100,5100,0
20231024,181000,64335335,5100,5100,5100,5100,0
20231024,180900,64335335,5100,5100,5100,5100,0
20231024,180800,64335335,5100,5100,5100,5100,0
20231024,180700,64335335,5100,5100,5100,5100,0
20231024,180600,64335335,5100,5100,5100,5100,0
20231024,180500,64335335,5100,5100,5100,5100,0
20231024,180400,64335335,5100,5100,5100,5100,0
20231024,180300,64335335,5100,5100,5100,5100,0
20231024,180200,64335335,5100,5100,5100,5100,0
20231024,180100,64335335,5100,5100,5100,5100,0
20231024,180000,64335335,5100,5100,5100,5100,0
20231024,175900,64335335,5100,5100,5100,5100,0
20231024,175800,64335335,5100,5100,5100,5100,0
20231024,175700,64335335,5100,5100,5100,5100,0
20231024,175600,64335335,5100,5100,5100,5100,0
20231024,175500,64335335,5100,5100,5100,5100,0
20231024,175400,64335335,5100,5100,5100,5100,0
20231024,175300,64335335,5100,5100,5100,5100,301
20231024,175200,64335335,5100,5100,5100,5100,0
20231024,175100,64335335,5100,5100,5100,5100,0
20231024,175000,64335335,5100,5100,5100,5100,0
20231024,174900,64335335,5100,5100,5100,5100,0
20231024,174800,64335335,5100,5100,5100,5100,0
20231024,174700,64335335,5100,5100,5100,5100,0
20231024,174600,64335335,5100,5100,5100,5100,0
20231024,174500,64335335,5100,5100,5100,5100,0
20231024,174400,64335335,5100,5100,5100,5100,0
20231024,174300,64335335,5100,5100,5100,5100,0
20231024,174200,64335335,5100,5100,5100,5100,0
20231024,174100,64335335,5100,5100,5100,5100,0
20231024,174000,64335335,5100,5100,5100,5100,0
20231024,173900,64335335,5100,5100,5100,5100,0
20231024,173800,64335335,5100,5100,5100,5100,0
20231024,173700,64335335,5100,5100,5100,5100,0
20231024,173600,64335335,5100,5100,5100,5100,0
20231024,173500,64335335,5100,5100,5100,5100,0
20231024,173400,64335335,5100,5100,5100,5100,0
20231024,173300,64335335,5100,5100,5100,5100,0
20231024,173200,64335335,5100,5100,5100,5100,0
20231024,173100,64335335,5100,5100,5100,5100,0
20231024,173000,64335335,5100,5100,5100,5100,0
20231024,172900,64335335,5100,5100,5100,5100,0
20231024,172800,64335335,5100,5100,5100,5100,0
20231024,172700,64335335,5100,5100,5100,5100,0
20231024,172600,64335335,5100,5100,5100,5100,0
20231024,172500,64335335,5100,5100,5100,5100,0
20231024,172400,64335335,5100,5100,5100,5100,0
20231024,172300,64335335,5100,5100,5100,5100,301
20231024,172200,64335335,5100,5100,5100,5100,0
20231024,172100,64335335,5100,5100,5100,5100,0
20231024,172000,64335335,5100,5100,5100,5100,0
20231024,171900,64335335,5100,5100,5100,5100,0
20231024,171800,64335335,5100,5100,5100,5100,0
20231024,171700,64335335,5100,5100,5100,5100,0
20231024,171600,64335335,5100,5100,5100,5100,0
20231024,171500,64335335,5100,5100,5100,5100,0
20231024,171400,64335335,5100,5100,5100,5100,0
20231024,171300,64335335,5100,5100,5100,5100,0
20231024,171200,64335335,5100,5100,5100,5100,0
20231024,171100,64335335,5100,5100,5100,5100,0
20231024,171000,64335335,5100,5100,5100,5100,0
20231024,170900,64335335,5100,5100,5100,5100,0
20231024,170800,64335335,5100,5100,5100,5100,0
20231024,170700,64335335,5100,5100,5100,5100,0
20231024,170600,64335335,5100,5100,5100,5100,0
20231024,170500,64335335,5100,5100,5100,5100,0
20231024,170400,64335335,5100,5100,5100,5100,0
20231024,170300,64335335,5100,5100,5100,5100,0
20231024,170200,64335335,5100,5100,5100,5100,0
20231024,170100,64335335,5100,5100,5100,5100,0
20231024,170000,64335335,5100,5100,5100,5100,0
20231024,165900,64335335,5100,5100,5100,5100,0
20231024,165800,64335335,5100,5100,5100,5100,0
20231024,165700,64335335,5100,5100,5100,5100,0
20231024,165600,64335335,5100,5100,5100,5100,0
20231024,165500,64335335,5100,5100,5100,5100,0
20231024,165400,64335335,5100,5100,5100,5100,0
20231024,165300,64335335,5100,5100,5100,5100,301
20231024,165200,64335335,5100,5100,5100,5100,0
20231024,165100,64335335,5100,5100,5100,5100,0
20231024,165000,64335335,5100,5100,5100,5100,0
20231024,164900,64335335,5100,5100,5100,5100,0
20231024,164800,64335335,5100,5100,5100,5100,0
20231024,164700,64335335,5100,5100,5100,5100,0
20231024,164600,64335335,5100,5100,5100,5100,0
20231024,164500,64335335,5100,5100,5100,5100,0
20231024,164400,64335335,5100,5100,5100,5100,0
20231024,164300,64335335,5100,5100,5100,5100,0
20231024,164200,64335335,5100,5100,5100,5100,0
20231024,164100,64335335,5100,5100,5100,5100,0
20231024,164000,64335335,5100,5100,5100,5100,0
20231024,163900,64335335,5100,5100,5100,5100,0
20231024,163800,64335335,5100,5100,5100,5100,0
20231024,163700,64335335,5100,5100,5100,5100,0
20231024,163600,64335335,5100,5100,5100,5100,0
20231024,163500,64335335,5100,5100,5100,5100,0
20231024,163400,64335335,5100,5100,5100,5100,0
20231024,163300,64335335,5100,5100,5100,5100,0
20231024,163200,64335335,5100,5100,5100,5100,0
20231024,163100,64335335,5100,5100,5100,5100,0
20231024,163000,64335335,5100,5100,5100,5100,0
20231024,162900,64335335,5100,5100,5100,5100,0
20231024,162800,64335335,5100,5100,5100,5100,0
20231024,162700,64335335,5100,5100,5100,5100,0
20231024,162600,64335335,5100,5100,5100,5100,0
20231024,162500,64335335,5100,5100,5100,5100,0
20231024,162400,64335335,5100,5100,5100,5100,0
20231024,162300,64335335,5100,5100,5100,5100,301
20231024,162200,64335335,5100,5100,5100,5100,0
20231024,162100,64335335,5100,5100,5100,5100,0
20231024,162000,64335335,5100,5100,5100,5100,0
20231024,161900,64335335,5100,5100,5100,5100,0
20231024,161800,64335335,5100,5100,5100,5100,0
20231024,161700,64335335,5100,5100,5100,5100,0
20231024,161600,64335335,5100,5100,5100,5100,0
20231024,161500,64335335,5100,5100,5100,5100,0
20231024,161400,64335335,5100,5100,5100,5100,0
20231024,161300,64335335,5100,5100,5100,5100,0
20231024,161200,64335335,5100,5100,5100,5100,0
20231024,161100,64335335,5100,5100,5100,5100,0
20231024,161000,64335335,5100,5100,5100,5100,0
20231024,160900,64335335,5100,5100,5100,5100,0
20231024,160800,64335335,5100,5100,5100,5100,0
20231024,160700,64335335,5100,5100,5100,5100,0
20231024,160600,64335335,5100,5100,5100,5100,0
20231024,160500,64335335,5100,5100,5100,5100,0
20231024,160400,64335335,5100,5100,5100,5100,0
20231024,160300,64335335,5100,5100,5100,5100,0
20231024,160200,64335335,5100,5100,5100,5100,0
20231024,160100,64335335,5100,5100,5100,5100,0
20231024,160000,64335335,5100,5100,5100,5100,0
20231024,155900,64335335,5100,5100,5100,5100,0
20231024,155800,64335335,5100,5100,5100,5100,0
20231024,155700,64335335,5100,5100,5100,5100,0
20231024,155600,64335335,5100,5100,5100,5100,0
20231024,155500,64335335,5100,5100,5100,5100,0
20231024,155400,64335335,5100,5100,5100,5100,0
20231024,155300,64335335,5100,5100,5100,5100,301
20231024,155200,64335335,5100,5100,5100,5100,0
20231024,155100,64335335,5100,5100,5100,5100,0
20231024,155000,64335335,5100,5100,5100,5100,0
20231024,154900,64335335,5100,5100,5100,5100,0
20231024,154800,64335335,5100,5100,5100,5100,0
20231024,154700,64335335,5100,5100,5100,5100,0
20231024,154600,64335335,5100,5100,5100,5100,0
20231024,154500,64335335,5100,5100,5100,5100,0
20231024,154400,64335335,5100,5100,5100,5100,0
20231024,154300,64335335,5100,5100,5100,5100,0
20231024,154200,64335335,5100,5100,5100,5100,0
20231024,154100,64335335,5100,5100,5100,5100,0
20231024,154000,64335335,5100,5100,5100,5100,0
20231024,153900,64335335,5100,5100,5100,5100,0
20231024,153800,64335335,5100,5100,5100,5100,0
20231024,153700,64335335,5100,5100,5100,5100,0
20231024,153600,64335335,5100,5100,5100,5100,0
20231024,153500,64335335,5100,5100,5100,5100,0
20231024,153400,64335335,5100,5100,5100,5100,0
20231024,153300,64335335,5100,5100,5100,5100,0
20231024,153200,64335335,5100,5100,5100,5100,0
20231024,153100,64335335,5100,5100,5100,5100,0
20231024,153000,64335335,5100,5100,5100,5100,301
20231024,152900,62800235,5100,5100,5100,5100,0
20231024,152800,62800235,5100,5100,5100,5100,0
20231024,152700,62800235,5100,5100,5100,5100,0
20231024,152600,62800235,5100,5100,5100,5100,0
20231024,152500,62800235,5100,5100,5100,5100,0
20231024,152400,62800235,5100,5100,5100,5100,0
20231024,152300,62800235,5100,5100,5100,5100,0
20231024,152200,62800235,5100,5100,5100,5100,0
20231024,152100,62800235,5100,5100,5100,5100,0
20231024,152000,62800235,5100,5100,5100,5100,0
20231024,151900,62800235,5100,5100,5100,5100,6
20231024,151800,62769635,5090,5090,5090,5090,0
20231024,151700,62769635,5090,5080,5090,5080,100
20231024,151600,62261135,5060,5060,5060,5060,0
20231024,151500,62261135,5060,5060,5060,5060,0
20231024,151400,62261135,5060,5060,5060,5060,0
20231024,151300,62261135,5060,5060,5060,5060,144
20231024,151200,61532495,5040,5040,5040,5040,0
20231024,151100,61532495,5040,5040,5040,5040,0
20231024,151000,61532495,5040,5040,5040,5040,0
20231024,150900,61532495,5040,5040,5040,5040,31
20231024,150800,61376255,5040,5040,5040,5040,0
20231024,150700,61376255,5040,5040,5040,5040,0
20231024,150600,61376255,5040,5040,5040,5040,0
20231024,150500,61376255,5040,5040,5040,5040,0
20231024,150400,61376255,5040,5040,5040,5040,0
20231024,150300,61376255,5040,5040,5040,5040,0
20231024,150200,61376255,5040,5040,5040,5040,0
20231024,150100,61376255,5040,5040,5040,5040,0
20231024,150000,61376255,5040,5040,5040,5040,0
20231024,145900,61376255,5040,5040,5040,5040,0
20231024,145800,61376255,5040,5040,5040,5040,0
20231024,145700,61376255,5040,5040,5040,5040,0
20231024,145600,61376255,5040,5040,5040,5040,0
20231024,145500,61376255,5040,5040,5040,5040,0
20231024,145400,61376255,5040,5040,5040,5040,0
20231024,145300,61376255,5040,5040,5040,5040,40
20231024,145200,61174655,5050,5050,5050,5050,0
20231024,145100,61174655,5050,5050,5050,5050,0
20231024,145000,61174655,5050,5050,5050,5050,0
20231024,144900,61174655,5050,5050,5050,5050,0
20231024,144800,61174655,5050,5050,5050,5050,0
20231024,144700,61174655,5050,5050,5050,5050,0
20231024,144600,61174655,5050,5050,5050,5050,0
20231024,144500,61174655,5050,5050,5050,5050,0
20231024,144400,61174655,5050,5050,5050,5050,0
20231024,144300,61174655,5050,5050,5050,5050,0
20231024,144200,61174655,5050,5050,5050,5050,0
20231024,144100,61174655,5050,5050,5050,5050,0
20231024,144000,61174655,5050,5050,5050,5050,0
20231024,143900,61174655,5050,5050,5050,5050,97
20231024,143800,60684805,5090,5090,5090,5090,0
20231024,143700,60684805,5090,5090,5090,5090,0
20231024,143600,60684805,5090,5090,5090,5090,50
20231024,143500,60430305,5090,5090,5090,5090,0
20231024,143400,60430305,5090,5090,5090,5090,0
20231024,143300,60430305,5090,5090,5090,5090,0
20231024,143200,60430305,5090,5090,5090,5090,0
20231024,143100,60430305,5090,5090,5090,5090,2
20231024,143000,60420125,5080,5080,5080,5080,0
20231024,142900,60420125,5080,5080,5080,5080,0
20231024,142800,60420125,5080,5080,5080,5080,0
20231024,142700,60420125,5080,5080,5080,5080,0
20231024,142600,60420125,5080,5080,5080,5080,0
20231024,142500,60420125,5080,5080,5080,5080,0
20231024,142400,60420125,5080,5080,5080,5080,0
20231024,142300,60420125,5080,5080,5080,5080,0
20231024,142200,60420125,5080,5080,5080,5080,0
20231024,142100,60420125,5080,5080,5080,5080,0
20231024,142000,60420125,5080,5080,5080,5080,0
20231024,141900,60420125,5080,5080,5080,5080,0
20231024,141800,60420125,5080,5080,5080,5080,0
20231024,141700,60420125,5080,5080,5080,5080,0
20231024,141600,60420125,5080,5080,5080,5080,0
20231024,141500,60420125,5080,5080,5080,5080,0
20231024,141400,60420125,5080,5080,5080,5080,0
20231024,141300,60420125,5080,5050,5090,5050,32
20231024,141200,60257585,5070,5070,5070,5070,0
20231024,141100,60257585,5070,5070,5070,5070,0
20231024,141000,60257585,5070,5070,5070,5070,0
20231024,140900,60257585,5070,5070,5070,5070,0
20231024,140800,60257585,5070,5070,5070,5070,72
20231024,140700,59892545,5070,5070,5070,5070,0
20231024,140600,59892545,5070,5070,5070,5070,0
20231024,140500,59892545,5070,5070,5070,5070,0
20231024,140400,59892545,5070,5070,5070,5070,0
20231024,140300,59892545,5070,5070,5070,5070,0
20231024,140200,59892545,5070,5070,5070,5070,0
20231024,140100,59892545,5070,5070,5070,5070,0
20231024,140000,59892545,5070,5070,5070,5070,0
20231024,135900,59892545,5070,5070,5070,5070,0
20231024,135800,59892545,5070,5070,5070,5070,0
20231024,135700,59892545,5070,5070,5070,5070,30
20231024,135600,59740445,5070,5070,5070,5070,0
20231024,135500,59740445,5070,5070,5070,5070,0
20231024,135400,59740445,5070,5070,5070,5070,0
20231024,135300,59740445,5070,5070,5070,5070,0
20231024,135200,59740445,5070,5070,5070,5070,0
20231024,135100,59740445,5070,5070,5070,5070,0
20231024,135000,59740445,5070,5070,5070,5070,0
20231024,134900,59740445,5070,5070,5070,5070,0
20231024,134800,59740445,5070,5070,5070,5070,0
20231024,134700,59740445,5070,5070,5070,5070,0
20231024,134600,59740445,5070,5070,5070,5070,0
20231024,134500,59740445,5070,5070,5070,5070,0
20231024,134400,59740445,5070,5070,5070,5070,0
20231024,134300,59740445,5070,5070,5070,5070,0
20231024,134200,59740445,5070,5070,5070,5070,0
20231024,134100,59740445,5070,5070,5070,5070,0
20231024,134000,59740445,5070,5070,5070,5070,0
20231024,133900,59740445,5070,5070,5070,5070,0
20231024,133800,59740445,5070,5070,5070,5070,0
20231024,133700,59740445,5070,5070,5070,5070,0
20231024,133600,59740445,5070,5070,5070,5070,0
20231024,133500,59740445,5070,5070,5070,5070,0
20231024,133400,59740445,5070,5070,5070,5070,0
20231024,133300,59740445,5070,5070,5070,5070,0
20231024,133200,59740445,5070,5070,5070,5070,0
20231024,133100,59740445,5070,5070,5070,5070,0
20231024,133000,59740445,5070,5070,5070,5070,0
20231024,132900,59740445,5070,5070,5070,5070,0
20231024,132800,59740445,5070,5070,5070,5070,0
20231024,132700,59740445,5070,5070,5070,5070,0
20231024,132600,59740445,5070,5070,5070,5070,0
20231024,132500,59740445,5070,5070,5070,5070,0
20231024,132400,59740445,5070,5070,5070,5070,0
20231024,132300,59740445,5070,5070,5070,5070,0
20231024,132200,59740445,5070,5070,5070,5070,0
20231024,132100,59740445,5070,5070,5070,5070,0
20231024,132000,59740445,5070,5070,5070,5070,0
20231024,131900,59740445,5070,5070,5070,5070,0
20231024,131800,59740445,5070,5070,5070,5070,0
20231024,131700,59740445,5070,5070,5070,5070,105
20231024,131600,59208095,5070,5070,5070,5070,0
20231024,131500,59208095,5070,5070,5070,5070,55
20231024,131400,58929245,5120,4985,5120,4985,1500
20231024,131300,51321570,4980,4980,4980,4980,0
20231024,131200,51321570,4980,4980,4980,4980,0
20231024,131100,51321570,4980,4980,4980,4980,0
20231024,131000,51321570,4980,4980,4980,4980,0
20231024,130900,51321570,4980,4980,4980,4980,0
20231024,130800,51321570,4980,4980,4980,4980,0
20231024,130700,51321570,4980,4980,4980,4980,0
20231024,130600,51321570,4980,4980,4980,4980,0
20231024,130500,51321570,4980,4980,4980,4980,0
20231024,130400,51321570,4980,4980,4980,4980,0
20231024,130300,51321570,4980,4980,4980,4980,0
20231024,130200,51321570,4980,4985,4985,4980,442
20231024,130100,49120260,4985,4985,4985,4985,0
20231024,130000,49120260,4985,4985,4985,4985,0
20231024,125900,49120260,4985,4985,4985,4985,0
20231024,125800,49120260,4985,4985,4985,4985,0
20231024,125700,49120260,4985,4985,4985,4985,0
20231024,125600,49120260,4985,4985,4985,4985,0
20231024,125500,49120260,4985,4985,4985,4985,0
20231024,125400,49120260,4985,4985,4985,4985,0
20231024,125300,49120260,4985,4985,4985,4985,0
20231024,125200,49120260,4985,4985,4985,4985,0
20231024,125100,49120260,4985,4985,4985,4985,0
20231024,125000,49120260,4985,4985,4985,4985,0
20231024,124900,49120260,4985,4985,4985,4985,0
20231024,124800,49120260,4985,5030,5030,4980,420
20231024,124700,47025420,5030,5030,5030,5030,0
20231024,124600,47025420,5030,5030,5030,5030,0
20231024,124500,47025420,5030,5030,5030,5030,0
20231024,124400,47025420,5030,5030,5030,5030,0
20231024,124300,47025420,5030,5030,5030,5030,0
20231024,124200,47025420,5030,5030,5030,5030,4
20231024,124100,47005300,5050,5050,5050,5050,0
20231024,124000,47005300,5050,5050,5050,5050,0
20231024,123900,47005300,5050,5050,5050,5050,0
20231024,123800,47005300,5050,5050,5050,5050,40
20231024,123700,46803300,5050,5050,5050,5050,0
20231024,123600,46803300,5050,5050,5050,5050,1
20231024,123500,46798250,4995,4995,4995,4995,0
20231024,123400,46798250,4995,4995,4995,4995,0
20231024,123300,46798250,4995,4995,4995,4995,0
20231024,123200,46798250,4995,4995,4995,4995,0
20231024,123100,46798250,4995,4995,4995,4995,0
20231024,123000,46798250,4995,4995,4995,4995,0
20231024,122900,46798250,4995,4995,4995,4995,0
20231024,122800,46798250,4995,4995,4995,4995,0
20231024,122700,46798250,4995,4995,4995,4995,0
20231024,122600,46798250,4995,4995,4995,4995,0
20231024,122500,46798250,4995,4995,4995,4995,0
20231024,122400,46798250,4995,4995,4995,4995,0
20231024,122300,46798250,4995,4995,4995,4995,0
20231024,122200,46798250,4995,4995,4995,4995,0
20231024,122100,46798250,4995,4995,4995,4995,0
20231024,122000,46798250,4995,4995,4995,4995,0
20231024,121900,46798250,4995,4995,4995,4995,0
20231024,121800,46798250,4995,4995,4995,4995,0
20231024,121700,46798250,4995,4995,4995,4995,0
20231024,121600,46798250,4995,4995,4995,4995,0
20231024,121500,46798250,4995,4995,4995,4995,0
20231024,121400,46798250,4995,4995,4995,4995,0
20231024,121300,46798250,4995,4995,4995,4995,0
20231024,121200,46798250,4995,4995,4995,4995,0
20231024,121100,46798250,4995,4995,4995,4995,0
20231024,121000,46798250,4995,4995,4995,4995,0
20231024,120900,46798250,4995,4995,4995,4995,0
20231024,120800,46798250,4995,4995,4995,4995,0
20231024,120700,46798250,4995,4995,4995,4995,0
20231024,120600,46798250,4995,4995,4995,4995,0
20231024,120500,46798250,4995,4995,4995,4995,0
20231024,120400,46798250,4995,4995,4995,4995,0
20231024,120300,46798250,4995,5000,5000,4995,2218
20231024,120200,35718490,5000,5000,5000,5000,0
20231024,120100,35718490,5000,5000,5000,5000,0
20231024,120000,35718490,5000,5000,5000,5000,0
20231024,115900,35718490,5000,5000,5000,5000,0
20231024,115800,35718490,5000,5000,5000,5000,0
20231024,115700,35718490,5000,5000,5000,5000,0
20231024,115600,35718490,5000,5000,5000,5000,0
20231024,115500,35718490,5000,5000,5000,5000,0
20231024,115400,35718490,5000,5000,5000,5000,0
20231024,115300,35718490,5000,5000,5000,5000,0
20231024,115200,35718490,5000,5000,5000,5000,0
20231024,115100,35718490,5000,5000,5000,5000,114
20231024,115000,35148490,4995,4995,4995,4995,1
20231024,114900,35143495,4985,4990,4995,4985,117
20231024,114800,34559125,4990,4990,4990,4990,5
20231024,114700,34534175,4975,4975,4975,4975,43
20231024,114600,34320250,4975,4975,4975,4975,0
20231024,114500,34320250,4975,4975,4975,4975,0
20231024,114400,34320250,4975,4975,4975,4975,0
20231024,114300,34320250,4975,4975,4975,4975,0
20231024,114200,34320250,4975,4935,4975,4935,202
20231024,114100,33323340,4900,4900,4900,4900,0
20231024,114000,33323340,4900,4900,4900,4900,0
20231024,113900,33323340,4900,4900,4900,4900,0
20231024,113800,33323340,4900,4900,4900,4900,0
20231024,113700,33323340,4900,4900,4900,4900,0
20231024,113600,33323340,4900,4900,4900,4900,0
20231024,113500,33323340,4900,4900,4900,4900,0
20231024,113400,33323340,4900,4900,4900,4900,0
20231024,113300,33323340,4900,4900,4900,4900,0
20231024,113200,33323340,4900,4900,4900,4900,0
20231024,113100,33323340,4900,4900,4900,4900,0
20231024,113000,33323340,4900,4900,4900,4900,0
20231024,112900,33323340,4900,4900,4900,4900,0
20231024,112800,33323340,4900,4900,4900,4900,0
20231024,112700,33323340,4900,4900,4900,4900,0
20231024,112600,33323340,4900,4900,4900,4900,0
20231024,112500,33323340,4900,4900,4900,4900,1146
20231024,112400,27707940,4900,4900,4900,4900,0
20231024,112300,27707940,4900,4900,4900,4900,0
20231024,112200,27707940,4900,4900,4900,4900,1
20231024,112100,27703040,4875,4875,4875,4875,0
20231024,112000,27703040,4875,4875,4875,4875,0
20231024,111900,27703040,4875,4875,4875,4875,0
20231024,111800,27703040,4875,4875,4875,4875,0
20231024,111700,27703040,4875,4885,4885,4875,10
20231024,111600,27654275,4860,4860,4860,4860,0
20231024,111500,27654275,4860,4860,4860,4860,0
20231024,111400,27654275,4860,4860,4860,4860,0
20231024,111300,27654275,4860,4860,4860,4860,0
20231024,111200,27654275,4860,4860,4860,4860,0
20231024,111100,27654275,4860,4860,4860,4860,0
20231024,111000,27654275,4860,4860,4860,4860,0
20231024,110900,27654275,4860,4860,4860,4860,0
20231024,110800,27654275,4860,4860,4860,4860,0
20231024,110700,27654275,4860,4860,4860,4860,0
20231024,110600,27654275,4860,4860,4860,4860,0
20231024,110500,27654275,4860,4860,4860,4860,10
20231024,110400,27605675,4860,4860,4860,4860,0
20231024,110300,27605675,4860,4860,4860,4860,0
20231024,110200,27605675,4860,4860,4860,4860,0
20231024,110100,27605675,4860,4865,4865,4860,1000
20231024,110000,22745625,4865,4865,4865,4865,0
20231024,105900,22745625,4865,4865,4865,4865,0
20231024,105800,22745625,4865,4865,4865,4865,42
20231024,105700,22541295,4865,4865,4865,4865,0
20231024,105600,22541295,4865,4865,4865,4865,0
20231024,105500,22541295,4865,4865,4865,4865,0
20231024,105400,22541295,4865,4865,4865,4865,0
20231024,105300,22541295,4865,4865,4865,4865,0
20231024,105200,22541295,4865,4870,4870,4865,10
20231024,105100,22492625,4905,4905,4905,4905,0
20231024,105000,22492625,4905,4905,4905,4905,0
20231024,104900,22492625,4905,4905,4905,4905,1
20231024,104800,22487720,4900,4900,4900,4900,0
20231024,104700,22487720,4900,4900,4900,4900,607
20231024,104600,19513420,4865,4865,4865,4865,0
20231024,104500,19513420,4865,4865,4865,4865,0
20231024,104400,19513420,4865,4855,4865,4855,256
20231024,104300,18268750,4850,4850,4850,4850,0
20231024,104200,18268750,4850,4850,4850,4850,0
20231024,104100,18268750,4850,4850,4850,4850,0
20231024,104000,18268750,4850,4850,4850,4850,0
20231024,103900,18268750,4850,4865,4865,4850,1000
20231024,103800,13415675,4850,4850,4850,4850,0
20231024,103700,13415675,4850,4850,4850,4850,0
20231024,103600,13415675,4850,4850,4850,4850,0
20231024,103500,13415675,4850,4925,4925,4850,800
20231024,103400,9491785,4920,4920,4920,4920,0
20231024,103300,9491785,4920,4920,4920,4920,0
20231024,103200,9491785,4920,4920,4920,4920,109
20231024,103100,8955505,4920,4920,4920,4920,0
20231024,103000,8955505,4920,4920,4920,4920,0
20231024,102900,8955505,4920,4920,4920,4920,0
20231024,102800,8955505,4920,4920,4920,4920,0
20231024,102700,8955505,4920,4925,4925,4920,22
20231024,102600,8847165,4925,4925,4925,4925,0
20231024,102500,8847165,4925,4930,4930,4925,9
20231024,102400,8802800,4935,4935,4935,4935,0
20231024,102300,8802800,4935,4935,4935,4935,0
20231024,102200,8802800,4935,4935,4935,4935,0
20231024,102100,8802800,4935,4935,4935,4935,2
20231024,102000,8792930,4940,4940,4940,4940,1
20231024,101900,8787990,4940,4940,4940,4940,12
20231024,101800,8728710,4930,4930,4930,4930,0
20231024,101700,8728710,4930,4930,4930,4930,0
20231024,101600,8728710,4930,4930,4930,4930,0
20231024,101500,8728710,4930,4930,4930,4930,0
20231024,101400,8728710,4930,4930,4930,4930,0
20231024,101300,8728710,4930,4930,4930,4930,0
20231024,101200,8728710,4930,4930,4930,4930,0
20231024,101100,8728710,4930,4930,4930,4930,0
20231024,101000,8728710,4930,4930,4930,4930,0
20231024,100900,8728710,4930,4930,4930,4930,0
20231024,100800,8728710,4930,4930,4930,4930,0
20231024,100700,8728710,4930,4930,4930,4930,0
20231024,100600,8728710,4930,4930,4930,4930,0
20231024,100500,8728710,4930,4930,4930,4930,0
20231024,100400,8728710,4930,4930,4930,4930,0
20231024,100300,8728710,4930,4930,4930,4930,0
20231024,100200,8728710,4930,4930,4930,4930,0
20231024,100100,8728710,4930,4930,4930,4930,0
20231024,100000,8728710,4930,4930,4930,4930,0
20231024,095900,8728710,4930,4930,4930,4930,3
20231024,095800,8713920,4930,4930,4930,4925,89
20231024,095700,8275560,4930,4930,4930,4930,0
20231024,095600,8275560,4930,4935,4935,4930,26
20231024,095500,8147300,4935,4935,4935,4935,0
20231024,095400,8147300,4935,4935,4935,4935,31
20231024,095300,7994315,4935,4935,4935,4935,10
20231024,095200,7944965,4935,4935,4935,4935,20
20231024,095100,7846265,4925,4925,4925,4925,0
20231024,095000,7846265,4925,4925,4925,4925,0
20231024,094900,7846265,4925,4935,4935,4925,44
20231024,094800,7629245,4935,4935,4935,4935,0
20231024,094700,7629245,4935,4935,4935,4935,0
20231024,094600,7629245,4935,4935,4935,4935,0
20231024,094500,7629245,4935,4935,4935,4935,0
20231024,094400,7629245,4935,4935,4935,4935,0
20231024,094300,7629245,4935,4935,4935,4935,0
20231024,094200,7629245,4935,4935,4935,4935,0
20231024,094100,7629245,4935,4950,4950,4935,80
20231024,094000,7233430,4950,4950,4950,4950,41
20231024,093900,7030480,4950,4965,4965,4950,116
20231024,093800,6456250,4960,4960,4960,4960,5
20231024,093700,6431450,4955,4960,4960,4955,62
20231024,093600,6124075,4960,4960,4960,4960,22
20231024,093500,6014955,4990,4990,4990,4990,0
20231024,093400,6014955,4990,4990,4990,4990,6
20231024,093300,5985015,4960,4960,4960,4960,0
20231024,093200,5985015,4960,4960,4960,4960,5
20231024,093100,5960215,4955,4955,4955,4955,0
20231024,093000,5960215,4955,4955,4955,4955,0
20231024,092900,5960215,4955,4955,4955,4955,0
20231024,092800,5960215,4955,4955,4955,4955,0
20231024,092700,5960215,4955,4955,4955,4955,0
20231024,092600,5960215,4955,4955,4955,4955,33
20231024,092500,5796700,4960,4965,4965,4960,50
20231024,092400,5548680,4960,4960,4960,4960,0
20231024,092300,5548680,4960,4960,4960,4960,0
20231024,092200,5548680,4960,4960,4960,4960,169
20231024,092100,4710440,4960,4960,4960,4960,0
20231024,092000,4710440,4960,4960,4960,4960,0
20231024,091900,4710440,4960,4960,4960,4960,5
20231024,091800,4685640,4985,5010,5010,4985,502
20231024,091700,2177620,5000,5000,5000,5000,0
20231024,091600,2177620,5000,5000,5000,5000,0
20231024,091500,2177620,5000,5000,5000,5000,0
20231024,091400,2177620,5000,5000,5000,5000,0
20231024,091300,2177620,5000,5000,5000,5000,0
20231024,091200,2177620,5000,5000,5000,5000,0
20231024,091100,2177620,5000,5000,5000,5000,0
20231024,091000,2177620,5000,5000,5000,5000,20
20231024,090900,2077620,4995,4995,4995,4995,0
20231024,090800,2077620,4995,4990,4995,4990,212
20231024,090700,1018690,4985,4985,4985,4985,0
20231024,090600,1018690,4985,4985,4985,4985,0
20231024,090500,1018690,4985,4985,4985,4985,0
20231024,090400,1018690,4985,4985,4985,4985,0
20231024,090300,1018690,4985,4985,4990,4985,45
20231024,090200,794205,4995,4995,4995,4995,0
20231024,090100,794205,4995,4995,4995,4995,0
20231024,090000,794205,4995,4995,4995,4995,159