KissMeData/309930/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203300,492943590,5280,5280,5280,5280,567
20231024,203200,492943590,5280,5280,5280,5280,0
20231024,203100,492943590,5280,5280,5280,5280,0
20231024,203000,492943590,5280,5280,5280,5280,0
20231024,202900,492943590,5280,5280,5280,5280,0
20231024,202800,492943590,5280,5280,5280,5280,0
20231024,202700,492943590,5280,5280,5280,5280,0
20231024,202600,492943590,5280,5280,5280,5280,0
20231024,202500,492943590,5280,5280,5280,5280,0
20231024,202400,492943590,5280,5280,5280,5280,0
20231024,202300,492943590,5280,5280,5280,5280,0
20231024,202200,492943590,5280,5280,5280,5280,0
20231024,202100,492943590,5280,5280,5280,5280,0
20231024,202000,492943590,5280,5280,5280,5280,0
20231024,201900,492943590,5280,5280,5280,5280,0
20231024,201800,492943590,5280,5280,5280,5280,0
20231024,201700,492943590,5280,5280,5280,5280,0
20231024,201600,492943590,5280,5280,5280,5280,0
20231024,201500,492943590,5280,5280,5280,5280,0
20231024,201400,492943590,5280,5280,5280,5280,0
20231024,201300,492943590,5280,5280,5280,5280,0
20231024,201200,492943590,5280,5280,5280,5280,0
20231024,201100,492943590,5280,5280,5280,5280,0
20231024,201000,492943590,5280,5280,5280,5280,0
20231024,200900,492943590,5280,5280,5280,5280,0
20231024,200800,492943590,5280,5280,5280,5280,0
20231024,200700,492943590,5280,5280,5280,5280,0
20231024,200600,492943590,5280,5280,5280,5280,0
20231024,200500,492943590,5280,5280,5280,5280,0
20231024,200400,492943590,5280,5280,5280,5280,0
20231024,200300,492943590,5280,5280,5280,5280,567
20231024,200200,492943590,5280,5280,5280,5280,0
20231024,200100,492943590,5280,5280,5280,5280,0
20231024,200000,492943590,5280,5280,5280,5280,0
20231024,195900,492943590,5280,5280,5280,5280,0
20231024,195800,492943590,5280,5280,5280,5280,0
20231024,195700,492943590,5280,5280,5280,5280,0
20231024,195600,492943590,5280,5280,5280,5280,0
20231024,195500,492943590,5280,5280,5280,5280,0
20231024,195400,492943590,5280,5280,5280,5280,0
20231024,195300,492943590,5280,5280,5280,5280,0
20231024,195200,492943590,5280,5280,5280,5280,0
20231024,195100,492943590,5280,5280,5280,5280,0
20231024,195000,492943590,5280,5280,5280,5280,0
20231024,194900,492943590,5280,5280,5280,5280,0
20231024,194800,492943590,5280,5280,5280,5280,0
20231024,194700,492943590,5280,5280,5280,5280,0
20231024,194600,492943590,5280,5280,5280,5280,0
20231024,194500,492943590,5280,5280,5280,5280,0
20231024,194400,492943590,5280,5280,5280,5280,0
20231024,194300,492943590,5280,5280,5280,5280,0
20231024,194200,492943590,5280,5280,5280,5280,0
20231024,194100,492943590,5280,5280,5280,5280,0
20231024,194000,492943590,5280,5280,5280,5280,0
20231024,193900,492943590,5280,5280,5280,5280,0
20231024,193800,492943590,5280,5280,5280,5280,0
20231024,193700,492943590,5280,5280,5280,5280,0
20231024,193600,492943590,5280,5280,5280,5280,0
20231024,193500,492943590,5280,5280,5280,5280,0
20231024,193400,492943590,5280,5280,5280,5280,0
20231024,193300,492943590,5280,5280,5280,5280,567
20231024,193200,492943590,5280,5280,5280,5280,0
20231024,193100,492943590,5280,5280,5280,5280,0
20231024,193000,492943590,5280,5280,5280,5280,0
20231024,192900,492943590,5280,5280,5280,5280,0
20231024,192800,492943590,5280,5280,5280,5280,0
20231024,192700,492943590,5280,5280,5280,5280,0
20231024,192600,492943590,5280,5280,5280,5280,0
20231024,192500,492943590,5280,5280,5280,5280,0
20231024,192400,492943590,5280,5280,5280,5280,0
20231024,192300,492943590,5280,5280,5280,5280,0
20231024,192200,492943590,5280,5280,5280,5280,0
20231024,192100,492943590,5280,5280,5280,5280,0
20231024,192000,492943590,5280,5280,5280,5280,0
20231024,191900,492943590,5280,5280,5280,5280,0
20231024,191800,492943590,5280,5280,5280,5280,0
20231024,191700,492943590,5280,5280,5280,5280,0
20231024,191600,492943590,5280,5280,5280,5280,0
20231024,191500,492943590,5280,5280,5280,5280,0
20231024,191400,492943590,5280,5280,5280,5280,0
20231024,191300,492943590,5280,5280,5280,5280,0
20231024,191200,492943590,5280,5280,5280,5280,0
20231024,191100,492943590,5280,5280,5280,5280,0
20231024,191000,492943590,5280,5280,5280,5280,0
20231024,190900,492943590,5280,5280,5280,5280,0
20231024,190800,492943590,5280,5280,5280,5280,0
20231024,190700,492943590,5280,5280,5280,5280,0
20231024,190600,492943590,5280,5280,5280,5280,0
20231024,190500,492943590,5280,5280,5280,5280,0
20231024,190400,492943590,5280,5280,5280,5280,0
20231024,190300,492943590,5280,5280,5280,5280,567
20231024,190200,492943590,5280,5280,5280,5280,0
20231024,190100,492943590,5280,5280,5280,5280,0
20231024,190000,492943590,5280,5280,5280,5280,0
20231024,185900,492943590,5280,5280,5280,5280,0
20231024,185800,492943590,5280,5280,5280,5280,0
20231024,185700,492943590,5280,5280,5280,5280,0
20231024,185600,492943590,5280,5280,5280,5280,0
20231024,185500,492943590,5280,5280,5280,5280,0
20231024,185400,492943590,5280,5280,5280,5280,0
20231024,185300,492943590,5280,5280,5280,5280,0
20231024,185200,492943590,5280,5280,5280,5280,0
20231024,185100,492943590,5280,5280,5280,5280,0
20231024,185000,492943590,5280,5280,5280,5280,0
20231024,184900,492943590,5280,5280,5280,5280,0
20231024,184800,492943590,5280,5280,5280,5280,0
20231024,184700,492943590,5280,5280,5280,5280,0
20231024,184600,492943590,5280,5280,5280,5280,0
20231024,184500,492943590,5280,5280,5280,5280,0
20231024,184400,492943590,5280,5280,5280,5280,0
20231024,184300,492943590,5280,5280,5280,5280,0
20231024,184200,492943590,5280,5280,5280,5280,0
20231024,184100,492943590,5280,5280,5280,5280,0
20231024,184000,492943590,5280,5280,5280,5280,0
20231024,183900,492943590,5280,5280,5280,5280,0
20231024,183800,492943590,5280,5280,5280,5280,0
20231024,183700,492943590,5280,5280,5280,5280,0
20231024,183600,492943590,5280,5280,5280,5280,0
20231024,183500,492943590,5280,5280,5280,5280,0
20231024,183400,492943590,5280,5280,5280,5280,0
20231024,183300,492943590,5280,5280,5280,5280,567
20231024,183200,492943590,5280,5280,5280,5280,0
20231024,183100,492943590,5280,5280,5280,5280,0
20231024,183000,492943590,5280,5280,5280,5280,0
20231024,182900,492943590,5280,5280,5280,5280,0
20231024,182800,492943590,5280,5280,5280,5280,0
20231024,182700,492943590,5280,5280,5280,5280,0
20231024,182600,492943590,5280,5280,5280,5280,0
20231024,182500,492943590,5280,5280,5280,5280,0
20231024,182400,492943590,5280,5280,5280,5280,0
20231024,182300,492943590,5280,5280,5280,5280,0
20231024,182200,492943590,5280,5280,5280,5280,0
20231024,182100,492943590,5280,5280,5280,5280,0
20231024,182000,492943590,5280,5280,5280,5280,0
20231024,181900,492943590,5280,5280,5280,5280,0
20231024,181800,492943590,5280,5280,5280,5280,0
20231024,181700,492943590,5280,5280,5280,5280,0
20231024,181600,492943590,5280,5280,5280,5280,0
20231024,181500,492943590,5280,5280,5280,5280,0
20231024,181400,492943590,5280,5280,5280,5280,0
20231024,181300,492943590,5280,5280,5280,5280,0
20231024,181200,492943590,5280,5280,5280,5280,0
20231024,181100,492943590,5280,5280,5280,5280,0
20231024,181000,492943590,5280,5280,5280,5280,0
20231024,180900,492943590,5280,5280,5280,5280,0
20231024,180800,492943590,5280,5280,5280,5280,0
20231024,180700,492943590,5280,5280,5280,5280,0
20231024,180600,492943590,5280,5280,5280,5280,0
20231024,180500,492943590,5280,5280,5280,5280,0
20231024,180400,492943590,5280,5280,5280,5280,0
20231024,180300,492943590,5280,5280,5280,5280,567
20231024,180200,492943590,5280,5280,5280,5280,0
20231024,180100,492943590,5280,5280,5280,5280,0
20231024,180000,492943590,5280,5280,5280,5280,0
20231024,175900,492943590,5280,5280,5280,5280,0
20231024,175800,492943590,5280,5280,5280,5280,0
20231024,175700,492943590,5280,5280,5280,5280,0
20231024,175600,492943590,5280,5280,5280,5280,0
20231024,175500,492943590,5280,5280,5280,5280,0
20231024,175400,492943590,5280,5280,5280,5280,0
20231024,175300,492943590,5280,5280,5280,5280,0
20231024,175200,492943590,5280,5280,5280,5280,0
20231024,175100,492943590,5280,5280,5280,5280,0
20231024,175000,492943590,5280,5280,5280,5280,0
20231024,174900,492943590,5280,5280,5280,5280,0
20231024,174800,492943590,5280,5280,5280,5280,0
20231024,174700,492943590,5280,5280,5280,5280,0
20231024,174600,492943590,5280,5280,5280,5280,0
20231024,174500,492943590,5280,5280,5280,5280,0
20231024,174400,492943590,5280,5280,5280,5280,0
20231024,174300,492943590,5280,5280,5280,5280,0
20231024,174200,492943590,5280,5280,5280,5280,0
20231024,174100,492943590,5280,5280,5280,5280,0
20231024,174000,492943590,5280,5280,5280,5280,0
20231024,173900,492943590,5280,5280,5280,5280,0
20231024,173800,492943590,5280,5280,5280,5280,0
20231024,173700,492943590,5280,5280,5280,5280,0
20231024,173600,492943590,5280,5280,5280,5280,0
20231024,173500,492943590,5280,5280,5280,5280,0
20231024,173400,492943590,5280,5280,5280,5280,0
20231024,173300,492943590,5280,5280,5280,5280,567
20231024,173200,492943590,5280,5280,5280,5280,0
20231024,173100,492943590,5280,5280,5280,5280,0
20231024,173000,492943590,5280,5280,5280,5280,0
20231024,172900,492943590,5280,5280,5280,5280,0
20231024,172800,492943590,5280,5280,5280,5280,0
20231024,172700,492943590,5280,5280,5280,5280,0
20231024,172600,492943590,5280,5280,5280,5280,0
20231024,172500,492943590,5280,5280,5280,5280,0
20231024,172400,492943590,5280,5280,5280,5280,0
20231024,172300,492943590,5280,5280,5280,5280,0
20231024,172200,492943590,5280,5280,5280,5280,0
20231024,172100,492943590,5280,5280,5280,5280,0
20231024,172000,492943590,5280,5280,5280,5280,0
20231024,171900,492943590,5280,5280,5280,5280,0
20231024,171800,492943590,5280,5280,5280,5280,0
20231024,171700,492943590,5280,5280,5280,5280,0
20231024,171600,492943590,5280,5280,5280,5280,0
20231024,171500,492943590,5280,5280,5280,5280,0
20231024,171400,492943590,5280,5280,5280,5280,0
20231024,171300,492943590,5280,5280,5280,5280,0
20231024,171200,492943590,5280,5280,5280,5280,0
20231024,171100,492943590,5280,5280,5280,5280,0
20231024,171000,492943590,5280,5280,5280,5280,0
20231024,170900,492943590,5280,5280,5280,5280,0
20231024,170800,492943590,5280,5280,5280,5280,0
20231024,170700,492943590,5280,5280,5280,5280,0
20231024,170600,492943590,5280,5280,5280,5280,0
20231024,170500,492943590,5280,5280,5280,5280,0
20231024,170400,492943590,5280,5280,5280,5280,0
20231024,170300,492943590,5280,5280,5280,5280,567
20231024,170200,492943590,5280,5280,5280,5280,0
20231024,170100,492943590,5280,5280,5280,5280,0
20231024,170000,492943590,5280,5280,5280,5280,0
20231024,165900,492943590,5280,5280,5280,5280,0
20231024,165800,492943590,5280,5280,5280,5280,0
20231024,165700,492943590,5280,5280,5280,5280,0
20231024,165600,492943590,5280,5280,5280,5280,0
20231024,165500,492943590,5280,5280,5280,5280,0
20231024,165400,492943590,5280,5280,5280,5280,0
20231024,165300,492943590,5280,5280,5280,5280,0
20231024,165200,492943590,5280,5280,5280,5280,0
20231024,165100,492943590,5280,5280,5280,5280,0
20231024,165000,492943590,5280,5280,5280,5280,0
20231024,164900,492943590,5280,5280,5280,5280,0
20231024,164800,492943590,5280,5280,5280,5280,0
20231024,164700,492943590,5280,5280,5280,5280,0
20231024,164600,492943590,5280,5280,5280,5280,0
20231024,164500,492943590,5280,5280,5280,5280,0
20231024,164400,492943590,5280,5280,5280,5280,0
20231024,164300,492943590,5280,5280,5280,5280,0
20231024,164200,492943590,5280,5280,5280,5280,0
20231024,164100,492943590,5280,5280,5280,5280,0
20231024,164000,492943590,5280,5280,5280,5280,0
20231024,163900,492943590,5280,5280,5280,5280,0
20231024,163800,492943590,5280,5280,5280,5280,0
20231024,163700,492943590,5280,5280,5280,5280,0
20231024,163600,492943590,5280,5280,5280,5280,0
20231024,163500,492943590,5280,5280,5280,5280,0
20231024,163400,492943590,5280,5280,5280,5280,0
20231024,163300,492943590,5280,5280,5280,5280,567
20231024,163200,492943590,5280,5280,5280,5280,0
20231024,163100,492943590,5280,5280,5280,5280,0
20231024,163000,492943590,5280,5280,5280,5280,0
20231024,162900,492943590,5280,5280,5280,5280,0
20231024,162800,492943590,5280,5280,5280,5280,0
20231024,162700,492943590,5280,5280,5280,5280,0
20231024,162600,492943590,5280,5280,5280,5280,0
20231024,162500,492943590,5280,5280,5280,5280,0
20231024,162400,492943590,5280,5280,5280,5280,0
20231024,162300,492943590,5280,5280,5280,5280,0
20231024,162200,492943590,5280,5280,5280,5280,0
20231024,162100,492943590,5280,5280,5280,5280,0
20231024,162000,492943590,5280,5280,5280,5280,0
20231024,161900,492943590,5280,5280,5280,5280,0
20231024,161800,492943590,5280,5280,5280,5280,0
20231024,161700,492943590,5280,5280,5280,5280,0
20231024,161600,492943590,5280,5280,5280,5280,0
20231024,161500,492943590,5280,5280,5280,5280,0
20231024,161400,492943590,5280,5280,5280,5280,0
20231024,161300,492943590,5280,5280,5280,5280,0
20231024,161200,492943590,5280,5280,5280,5280,0
20231024,161100,492943590,5280,5280,5280,5280,0
20231024,161000,492943590,5280,5280,5280,5280,0
20231024,160900,492943590,5280,5280,5280,5280,0
20231024,160800,492943590,5280,5280,5280,5280,0
20231024,160700,492943590,5280,5280,5280,5280,0
20231024,160600,492943590,5280,5280,5280,5280,0
20231024,160500,492943590,5280,5280,5280,5280,0
20231024,160400,492943590,5280,5280,5280,5280,0
20231024,160300,492943590,5280,5280,5280,5280,567
20231024,160200,492943590,5280,5280,5280,5280,0
20231024,160100,492943590,5280,5280,5280,5280,0
20231024,160000,492943590,5280,5280,5280,5280,0
20231024,155900,492943590,5280,5280,5280,5280,0
20231024,155800,492943590,5280,5280,5280,5280,0
20231024,155700,492943590,5280,5280,5280,5280,0
20231024,155600,492943590,5280,5280,5280,5280,0
20231024,155500,492943590,5280,5280,5280,5280,0
20231024,155400,492943590,5280,5280,5280,5280,0
20231024,155300,492943590,5280,5280,5280,5280,0
20231024,155200,492943590,5280,5280,5280,5280,0
20231024,155100,492943590,5280,5280,5280,5280,0
20231024,155000,492943590,5280,5280,5280,5280,0
20231024,154900,492943590,5280,5280,5280,5280,0
20231024,154800,492943590,5280,5280,5280,5280,0
20231024,154700,492943590,5280,5280,5280,5280,0
20231024,154600,492943590,5280,5280,5280,5280,0
20231024,154500,492943590,5280,5280,5280,5280,0
20231024,154400,492943590,5280,5280,5280,5280,0
20231024,154300,492943590,5280,5280,5280,5280,0
20231024,154200,492943590,5280,5280,5280,5280,0
20231024,154100,492943590,5280,5280,5280,5280,0
20231024,154000,492943590,5280,5280,5280,5280,0
20231024,153900,492943590,5280,5280,5280,5280,0
20231024,153800,492943590,5280,5280,5280,5280,0
20231024,153700,492943590,5280,5280,5280,5280,0
20231024,153600,492943590,5280,5280,5280,5280,0
20231024,153500,492943590,5280,5280,5280,5280,0
20231024,153400,492943590,5280,5280,5280,5280,0
20231024,153300,492943590,5280,5280,5280,5280,567
20231024,153200,492943590,5280,5280,5280,5280,0
20231024,153100,492943590,5280,5280,5280,5280,0
20231024,153000,492943590,5280,5280,5280,5280,567
20231024,152900,489949830,5280,5280,5280,5280,0
20231024,152800,489949830,5280,5280,5280,5280,0
20231024,152700,489949830,5280,5280,5280,5280,0
20231024,152600,489949830,5280,5280,5280,5280,0
20231024,152500,489949830,5280,5280,5280,5280,0
20231024,152400,489949830,5280,5280,5280,5280,0
20231024,152300,489949830,5280,5280,5280,5280,0
20231024,152200,489949830,5280,5280,5280,5280,0
20231024,152100,489949830,5280,5280,5280,5280,0
20231024,152000,489949830,5280,5280,5280,5280,0
20231024,151900,489949830,5280,5260,5280,5260,214
20231024,151800,488822720,5260,5200,5260,5180,327
20231024,151700,487121520,5260,5230,5260,5220,1037
20231024,151600,481694420,5240,5230,5240,5230,62
20231024,151500,481370140,5250,5250,5250,5250,0
20231024,151400,481370140,5250,5260,5260,5250,11
20231024,151300,481312380,5160,5220,5290,5160,743
20231024,151200,477444660,5290,5290,5290,5290,15
20231024,151100,477365310,5290,5290,5290,5290,11
20231024,151000,477307120,5290,5290,5290,5290,14
20231024,150900,477233060,5290,5290,5290,5290,10
20231024,150800,477180160,5290,5260,5290,5260,40
20231024,150700,476969680,5300,5300,5300,5300,0
20231024,150600,476969680,5300,5300,5300,5300,0
20231024,150500,476969680,5300,5300,5300,5300,0
20231024,150400,476969680,5300,5220,5300,5220,2
20231024,150300,476959160,5230,5270,5270,5230,44
20231024,150200,476728800,5330,5330,5330,5330,0
20231024,150100,476728800,5330,5330,5330,5330,0
20231024,150000,476728800,5330,5330,5330,5330,0
20231024,145900,476728800,5330,5290,5330,5280,40
20231024,145800,476517450,5290,5290,5290,5290,223
20231024,145700,475337780,5340,5340,5340,5340,180
20231024,145600,474376580,5340,5340,5340,5340,0
20231024,145500,474376580,5340,5340,5340,5340,0
20231024,145400,474376580,5340,5340,5340,5340,1
20231024,145300,474371240,5340,5340,5340,5340,0
20231024,145200,474371240,5340,5340,5340,5340,0
20231024,145100,474371240,5340,5340,5340,5340,1
20231024,145000,474365900,5330,5290,5330,5290,4003
20231024,144900,453151050,5220,5160,5300,5140,12673
20231024,144800,386383980,5250,5250,5250,5250,0
20231024,144700,386383980,5250,5250,5250,5250,0
20231024,144600,386383980,5250,5250,5250,5250,0
20231024,144500,386383980,5250,5250,5250,5250,0
20231024,144400,386383980,5250,5250,5250,5250,0
20231024,144300,386383980,5250,5250,5250,5250,0
20231024,144200,386383980,5250,5250,5250,5250,0
20231024,144100,386383980,5250,5250,5250,5250,0
20231024,144000,386383980,5250,5250,5250,5250,0
20231024,143900,386383980,5250,5250,5250,5250,0
20231024,143800,386383980,5250,5250,5250,5250,0
20231024,143700,386383980,5250,5250,5250,5250,0
20231024,143600,386383980,5250,5250,5250,5250,0
20231024,143500,386383980,5250,5250,5250,5250,0
20231024,143400,386383980,5250,5250,5250,5250,0
20231024,143300,386383980,5250,5250,5250,5250,0
20231024,143200,386383980,5250,5200,5250,5200,8001
20231024,143100,344529000,5210,5210,5210,5210,0
20231024,143000,344529000,5210,5210,5210,5210,0
20231024,142900,344529000,5210,5210,5210,5210,0
20231024,142800,344529000,5210,5170,5220,5170,6836
20231024,142700,308964620,5170,5130,5180,5130,3147
20231024,142600,292729650,5120,5110,5120,5110,3000
20231024,142500,277375150,5110,5110,5110,5110,0
20231024,142400,277375150,5110,5110,5110,5110,0
20231024,142300,277375150,5110,5110,5110,5110,50
20231024,142200,277119650,5120,5120,5120,5120,0
20231024,142100,277119650,5120,5120,5120,5120,0
20231024,142000,277119650,5120,5120,5120,5120,1
20231024,141900,277114530,5120,5120,5120,5120,0
20231024,141800,277114530,5120,5120,5120,5120,0
20231024,141700,277114530,5120,5120,5120,5120,0
20231024,141600,277114530,5120,5120,5120,5120,0
20231024,141500,277114530,5120,5120,5120,5120,0
20231024,141400,277114530,5120,5120,5120,5120,0
20231024,141300,277114530,5120,5120,5120,5120,0
20231024,141200,277114530,5120,5120,5120,5120,24
20231024,141100,276991650,5120,5120,5120,5120,0
20231024,141000,276991650,5120,5120,5120,5120,0
20231024,140900,276991650,5120,5120,5120,5120,0
20231024,140800,276991650,5120,5120,5120,5120,0
20231024,140700,276991650,5120,5120,5120,5120,0
20231024,140600,276991650,5120,5120,5120,5120,0
20231024,140500,276991650,5120,5120,5120,5120,0
20231024,140400,276991650,5120,5120,5120,5120,0
20231024,140300,276991650,5120,5120,5120,5120,0
20231024,140200,276991650,5120,5120,5120,5120,0
20231024,140100,276991650,5120,5120,5120,5120,0
20231024,140000,276991650,5120,5120,5120,5120,0
20231024,135900,276991650,5120,5120,5120,5120,0
20231024,135800,276991650,5120,5120,5120,5120,0
20231024,135700,276991650,5120,5120,5120,5120,2
20231024,135600,276981410,5100,5100,5100,5100,459
20231024,135500,274640510,5090,5090,5090,5090,0
20231024,135400,274640510,5090,5090,5090,5090,0
20231024,135300,274640510,5090,5090,5090,5090,0
20231024,135200,274640510,5090,5090,5090,5090,480
20231024,135100,272197310,5090,5090,5090,5090,0
20231024,135000,272197310,5090,5090,5090,5090,0
20231024,134900,272197310,5090,5090,5090,5090,0
20231024,134800,272197310,5090,5090,5090,5090,0
20231024,134700,272197310,5090,5090,5090,5090,0
20231024,134600,272197310,5090,5090,5090,5090,0
20231024,134500,272197310,5090,5090,5090,5090,0
20231024,134400,272197310,5090,5090,5090,5090,0
20231024,134300,272197310,5090,5090,5090,5090,0
20231024,134200,272197310,5090,5090,5090,5090,0
20231024,134100,272197310,5090,5090,5090,5090,0
20231024,134000,272197310,5090,5090,5090,5090,0
20231024,133900,272197310,5090,5090,5090,5090,0
20231024,133800,272197310,5090,5090,5090,5090,0
20231024,133700,272197310,5090,5090,5090,5090,20
20231024,133600,272095510,5100,5100,5100,5100,0
20231024,133500,272095510,5100,5100,5100,5100,0
20231024,133400,272095510,5100,5100,5100,5100,0
20231024,133300,272095510,5100,5100,5100,5100,0
20231024,133200,272095510,5100,5100,5100,5100,0
20231024,133100,272095510,5100,5100,5100,5100,0
20231024,133000,272095510,5100,5100,5100,5100,0
20231024,132900,272095510,5100,5100,5100,5100,0
20231024,132800,272095510,5100,5100,5100,5100,0
20231024,132700,272095510,5100,5090,5100,5090,515
20231024,132600,269474000,5090,5090,5090,5090,0
20231024,132500,269474000,5090,5090,5090,5090,1
20231024,132400,269468910,5100,5100,5100,5100,0
20231024,132300,269468910,5100,5090,5100,5090,709
20231024,132200,265860000,5090,5090,5090,5090,198
20231024,132100,264852180,5090,5090,5090,5090,0
20231024,132000,264852180,5090,5090,5090,5090,0
20231024,131900,264852180,5090,5090,5090,5090,0
20231024,131800,264852180,5090,5090,5090,5090,0
20231024,131700,264852180,5090,5090,5090,5090,0
20231024,131600,264852180,5090,5090,5090,5090,0
20231024,131500,264852180,5090,5090,5090,5090,0
20231024,131400,264852180,5090,5090,5090,5090,61
20231024,131300,264541690,5090,5090,5090,5090,0
20231024,131200,264541690,5090,5090,5090,5090,0
20231024,131100,264541690,5090,5090,5090,5090,0
20231024,131000,264541690,5090,5090,5090,5090,100
20231024,130900,264032690,5100,5100,5100,5100,0
20231024,130800,264032690,5100,5100,5100,5100,0
20231024,130700,264032690,5100,5100,5100,5100,0
20231024,130600,264032690,5100,5100,5100,5100,0
20231024,130500,264032690,5100,5100,5100,5100,0
20231024,130400,264032690,5100,5100,5100,5100,0
20231024,130300,264032690,5100,5100,5100,5100,0
20231024,130200,264032690,5100,5100,5100,5100,0
20231024,130100,264032690,5100,5100,5100,5100,0
20231024,130000,264032690,5100,5100,5100,5100,0
20231024,125900,264032690,5100,5100,5100,5100,0
20231024,125800,264032690,5100,5100,5100,5100,0
20231024,125700,264032690,5100,5100,5100,5100,0
20231024,125600,264032690,5100,5100,5100,5100,0
20231024,125500,264032690,5100,5100,5100,5100,0
20231024,125400,264032690,5100,5100,5100,5100,0
20231024,125300,264032690,5100,5100,5100,5100,0
20231024,125200,264032690,5100,5100,5100,5100,0
20231024,125100,264032690,5100,5100,5100,5100,0
20231024,125000,264032690,5100,5100,5100,5100,0
20231024,124900,264032690,5100,5100,5100,5100,0
20231024,124800,264032690,5100,5100,5100,5100,0
20231024,124700,264032690,5100,5100,5100,5100,0
20231024,124600,264032690,5100,5100,5100,5100,0
20231024,124500,264032690,5100,5100,5100,5100,0
20231024,124400,264032690,5100,5100,5100,5100,0
20231024,124300,264032690,5100,5100,5100,5100,0
20231024,124200,264032690,5100,5090,5100,5090,14
20231024,124100,263961370,5050,5050,5050,5050,0
20231024,124000,263961370,5050,5050,5050,5050,0
20231024,123900,263961370,5050,5050,5050,5050,0
20231024,123800,263961370,5050,5050,5050,5050,1
20231024,123700,263956320,5050,5050,5050,5050,0
20231024,123600,263956320,5050,5050,5050,5050,0
20231024,123500,263956320,5050,5050,5050,5050,0
20231024,123400,263956320,5050,5050,5050,5050,0
20231024,123300,263956320,5050,5050,5050,5050,0
20231024,123200,263956320,5050,5050,5050,5050,0
20231024,123100,263956320,5050,5050,5050,5050,0
20231024,123000,263956320,5050,5080,5080,5050,763
20231024,122900,260103030,5100,5100,5100,5100,0
20231024,122800,260103030,5100,5100,5100,5100,0
20231024,122700,260103030,5100,5090,5100,5090,109
20231024,122600,259548110,5090,5090,5090,5090,0
20231024,122500,259548110,5090,5090,5090,5090,0
20231024,122400,259548110,5090,5090,5090,5090,0
20231024,122300,259548110,5090,5090,5090,5090,0
20231024,122200,259548110,5090,5090,5090,5090,0
20231024,122100,259548110,5090,5090,5090,5090,0
20231024,122000,259548110,5090,5090,5090,5090,0
20231024,121900,259548110,5090,5090,5090,5090,2
20231024,121800,259537930,5110,5110,5110,5110,0
20231024,121700,259537930,5110,5110,5110,5110,0
20231024,121600,259537930,5110,5110,5110,5110,0
20231024,121500,259537930,5110,5110,5110,5110,0
20231024,121400,259537930,5110,5110,5110,5110,0
20231024,121300,259537930,5110,5110,5110,5110,0
20231024,121200,259537930,5110,5110,5110,5110,0
20231024,121100,259537930,5110,5110,5110,5110,0
20231024,121000,259537930,5110,5110,5110,5110,1
20231024,120900,259532820,5110,5110,5110,5110,0
20231024,120800,259532820,5110,5110,5110,5110,0
20231024,120700,259532820,5110,5110,5110,5110,0
20231024,120600,259532820,5110,5110,5110,5110,2
20231024,120500,259522600,5120,5120,5120,5120,0
20231024,120400,259522600,5120,5120,5120,5120,0
20231024,120300,259522600,5120,5120,5120,5120,0
20231024,120200,259522600,5120,5120,5120,5120,0
20231024,120100,259522600,5120,5120,5120,5120,0
20231024,120000,259522600,5120,5120,5120,5120,0
20231024,115900,259522600,5120,5120,5120,5120,0
20231024,115800,259522600,5120,5120,5120,5120,0
20231024,115700,259522600,5120,5120,5120,5120,0
20231024,115600,259522600,5120,5120,5120,5120,0
20231024,115500,259522600,5120,5120,5120,5120,0
20231024,115400,259522600,5120,5120,5120,5120,0
20231024,115300,259522600,5120,5120,5120,5120,0
20231024,115200,259522600,5120,5120,5120,5120,0
20231024,115100,259522600,5120,5120,5120,5120,0
20231024,115000,259522600,5120,5120,5120,5120,0
20231024,114900,259522600,5120,5120,5120,5120,0
20231024,114800,259522600,5120,5120,5120,5120,0
20231024,114700,259522600,5120,5120,5120,5120,0
20231024,114600,259522600,5120,5120,5120,5120,0
20231024,114500,259522600,5120,5120,5120,5120,1
20231024,114400,259517480,5120,5120,5120,5120,0
20231024,114300,259517480,5120,5070,5120,5070,3
20231024,114200,259502180,5120,5090,5120,5090,592
20231024,114100,256486850,5090,5090,5090,5090,0
20231024,114000,256486850,5090,5080,5090,5080,305
20231024,113900,254936770,5080,5080,5080,5080,0
20231024,113800,254936770,5080,5080,5080,5080,1
20231024,113700,254931690,5080,5080,5080,5080,2
20231024,113600,254921530,5080,5080,5080,5080,25
20231024,113500,254794530,5090,5090,5090,5090,40
20231024,113400,254590930,5090,5090,5090,5090,3
20231024,113300,254575660,5050,5050,5050,5050,493
20231024,113200,252086010,5050,5050,5050,5050,0
20231024,113100,252086010,5050,5050,5050,5050,5
20231024,113000,252060760,5050,5050,5050,5050,45
20231024,112900,251833510,5050,5030,5050,5030,630
20231024,112800,248660470,5030,5030,5030,5030,27
20231024,112700,248524660,5030,5030,5030,5030,100
20231024,112600,248021660,5030,5030,5030,5030,112
20231024,112500,247458300,5030,5030,5030,5030,18
20231024,112400,247367760,5030,5030,5030,5030,0
20231024,112300,247367760,5030,5030,5030,5030,0
20231024,112200,247367760,5030,5030,5030,5030,0
20231024,112100,247367760,5030,5030,5030,5030,0
20231024,112000,247367760,5030,5030,5030,5030,0
20231024,111900,247367760,5030,5030,5030,5030,0
20231024,111800,247367760,5030,5030,5030,5030,0
20231024,111700,247367760,5030,5030,5030,5030,0
20231024,111600,247367760,5030,5030,5030,5030,23
20231024,111500,247252070,5030,5030,5030,5030,10
20231024,111400,247201770,5030,5030,5030,5030,0
20231024,111300,247201770,5030,5030,5030,5030,0
20231024,111200,247201770,5030,5030,5030,5030,0
20231024,111100,247201770,5030,5030,5030,5030,0
20231024,111000,247201770,5030,5030,5030,5030,0
20231024,110900,247201770,5030,5030,5030,5030,0
20231024,110800,247201770,5030,5030,5030,5030,0
20231024,110700,247201770,5030,5030,5030,5030,0
20231024,110600,247201770,5030,5030,5030,5030,0
20231024,110500,247201770,5030,5030,5030,5030,0
20231024,110400,247201770,5030,5030,5030,5030,0
20231024,110300,247201770,5030,5030,5030,5030,0
20231024,110200,247201770,5030,4985,5030,4985,8
20231024,110100,247161695,5030,5030,5030,5030,0
20231024,110000,247161695,5030,5010,5030,5010,298
20231024,105900,245668545,5010,5010,5010,5010,0
20231024,105800,245668545,5010,5010,5010,5010,42
20231024,105700,245458125,5010,5010,5010,5010,0
20231024,105600,245458125,5010,5010,5010,5010,113
20231024,105500,244891995,5010,5010,5010,5010,0
20231024,105400,244891995,5010,5010,5010,5010,0
20231024,105300,244891995,5010,5010,5010,5010,0
20231024,105200,244891995,5010,5010,5010,5010,0
20231024,105100,244891995,5010,5010,5010,5010,0
20231024,105000,244891995,5010,5010,5010,5010,0
20231024,104900,244891995,5010,5010,5010,5010,250
20231024,104800,243639495,5010,5010,5010,5010,0
20231024,104700,243639495,5010,5010,5010,5010,0
20231024,104600,243639495,5010,5010,5010,5010,0
20231024,104500,243639495,5010,5010,5010,5010,2
20231024,104400,243629475,5010,5010,5010,5010,250
20231024,104300,242376975,5010,5010,5010,5010,150
20231024,104200,241625475,5010,4965,5010,4965,105
20231024,104100,241099650,5010,5010,5010,5010,0
20231024,104000,241099650,5010,5010,5010,5010,150
20231024,103900,240348150,5010,5000,5010,5000,317
20231024,103800,238762950,5000,5000,5000,5000,0
20231024,103700,238762950,5000,5000,5000,5000,0
20231024,103600,238762950,5000,4965,5000,4965,19
20231024,103500,238668580,5000,4965,5000,4965,11
20231024,103400,238613655,5010,5010,5010,5010,2
20231024,103300,238603635,5000,5000,5000,5000,100
20231024,103200,238103635,5020,4980,5020,4980,474
20231024,103100,235742715,4980,4980,4980,4965,759
20231024,103000,231967170,5020,4985,5020,4980,551
20231024,102900,229223055,5030,5020,5030,5010,778
20231024,102800,225317535,5020,5020,5030,4985,317
20231024,102700,223726190,5020,4985,5020,4985,254
20231024,102600,222458680,5020,5020,5020,5020,0
20231024,102500,222458680,5020,5020,5020,5020,5
20231024,102400,222433580,5030,4990,5030,4990,1066
20231024,102300,217110320,4985,4935,4985,4935,130
20231024,102200,216467270,4990,4990,4990,4990,0
20231024,102100,216467270,4990,4990,4990,4990,0
20231024,102000,216467270,4990,4980,4990,4980,1117
20231024,101900,210903340,4980,4980,4980,4980,0
20231024,101800,210903340,4980,4970,4980,4960,199
20231024,101700,209915850,4980,4965,4980,4960,173
20231024,101600,209057725,4980,4965,4980,4965,1202
20231024,101500,203085280,4980,4980,4980,4980,0
20231024,101400,203085280,4980,4965,4980,4965,1007
20231024,101300,198082535,4960,4950,4965,4900,496
20231024,101200,195637370,4965,4955,4965,4955,684
20231024,101100,192248100,4955,4950,4955,4950,845
20231024,101000,188064545,4955,4950,4955,4950,2180
20231024,100900,177272745,4950,4945,4950,4945,60
20231024,100800,176975855,4955,4955,4955,4955,0
20231024,100700,176975855,4955,4950,4955,4950,97
20231024,100600,176495700,4950,4950,4950,4950,20
20231024,100500,176396700,4960,4885,4960,4885,10380
20231024,100400,125590975,4895,4885,4895,4885,503
20231024,100300,123130645,4895,4900,4900,4895,801
20231024,100200,119209745,4900,4900,4900,4900,400
20231024,100100,117249745,4890,4905,4905,4890,1330
20231024,100000,110731150,4960,4950,4980,4900,2522
20231024,095900,98334525,4980,4955,4980,4950,1998
20231024,095800,88437305,4945,4960,4960,4900,3354
20231024,095700,71945720,4960,4960,4960,4960,10
20231024,095600,71896120,4990,4960,4990,4960,2
20231024,095500,71886170,4990,4975,4990,4960,275
20231024,095400,70516690,4975,4960,4975,4960,531
20231024,095300,67880670,4960,4930,4960,4930,162
20231024,095200,67078000,4955,4960,4965,4940,1262
20231024,095100,60837095,4960,4935,4960,4935,567
20231024,095000,58029145,4940,4935,4940,4935,2
20231024,094900,58019270,4930,4930,4930,4930,33
20231024,094800,57856580,4930,4940,4940,4930,785
20231024,094700,53981945,4950,4990,4990,4950,212
20231024,094600,52932475,4985,4985,4985,4985,1
20231024,094500,52927490,4990,4990,4990,4990,0
20231024,094400,52927490,4990,4980,4990,4980,2
20231024,094300,52917520,4990,4955,4990,4955,32
20231024,094200,52758285,4985,4985,4985,4985,1
20231024,094100,52753300,4955,4955,4955,4955,0
20231024,094000,52753300,4955,4980,4980,4955,13
20231024,093900,52688845,4990,4990,4990,4990,102
20231024,093800,52179865,4990,4985,4990,4985,101
20231024,093700,51676375,4985,4985,4985,4980,3
20231024,093600,51661425,4995,4990,4995,4990,87
20231024,093500,51227290,4995,5000,5000,4985,601
20231024,093400,48231110,5000,5000,5000,5000,1
20231024,093300,48226110,5000,5010,5010,5000,110
20231024,093200,47676000,5020,5020,5040,4915,5623
20231024,093100,19844800,5040,5050,5050,5030,604
20231024,093000,16802150,5050,5060,5060,5050,214
20231024,092900,15719920,5110,5080,5110,5070,657
20231024,092800,12385100,5130,5130,5130,5130,0
20231024,092700,12385100,5130,5080,5130,5080,55
20231024,092600,12105600,5130,5130,5130,5130,0
20231024,092500,12105600,5130,5110,5130,5090,168
20231024,092400,11248440,5140,5140,5140,5140,0
20231024,092300,11248440,5140,5140,5140,5140,3
20231024,092200,11233020,5150,5110,5150,5090,501
20231024,092100,8677620,5150,5150,5150,5150,138
20231024,092000,7966920,5160,5140,5160,5110,1010
20231024,091900,2794480,5140,5140,5140,5140,0
20231024,091800,2794480,5140,5140,5140,5140,0
20231024,091700,2794480,5140,5150,5150,5140,70
20231024,091600,2434580,5160,5170,5170,5160,10
20231024,091500,2382930,5190,5190,5190,5190,30
20231024,091400,2227230,5200,5190,5200,5190,382
20231024,091300,241760,5200,5200,5200,5200,0
20231024,091200,241760,5200,5150,5200,5150,6
20231024,091100,210810,5210,5140,5210,5140,11
20231024,091000,154200,5140,5140,5140,5140,0
20231024,090900,154200,5140,5140,5140,5140,0
20231024,090800,154200,5140,5140,5140,5140,0
20231024,090700,154200,5140,5140,5140,5140,0
20231024,090600,154200,5140,5140,5140,5140,30
20231024,090500,0,5110,5110,5110,5110,0
20231024,090400,0,5110,5110,5110,5110,0
20231024,090300,0,5110,5110,5110,5110,0
20231024,090200,0,5110,5110,5110,5110,0
20231024,090100,0,5110,5110,5110,5110,0
20231024,090000,0,5110,5110,5110,5110,0