KissMeData/330730/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203700,128906550,3770,3770,3770,3770,958
20231024,203600,128906550,3770,3770,3770,3770,0
20231024,203500,128906550,3770,3770,3770,3770,0
20231024,203400,128906550,3770,3770,3770,3770,0
20231024,203300,128906550,3770,3770,3770,3770,0
20231024,203200,128906550,3770,3770,3770,3770,0
20231024,203100,128906550,3770,3770,3770,3770,0
20231024,203000,128906550,3770,3770,3770,3770,0
20231024,202900,128906550,3770,3770,3770,3770,0
20231024,202800,128906550,3770,3770,3770,3770,0
20231024,202700,128906550,3770,3770,3770,3770,0
20231024,202600,128906550,3770,3770,3770,3770,0
20231024,202500,128906550,3770,3770,3770,3770,0
20231024,202400,128906550,3770,3770,3770,3770,0
20231024,202300,128906550,3770,3770,3770,3770,0
20231024,202200,128906550,3770,3770,3770,3770,0
20231024,202100,128906550,3770,3770,3770,3770,0
20231024,202000,128906550,3770,3770,3770,3770,0
20231024,201900,128906550,3770,3770,3770,3770,0
20231024,201800,128906550,3770,3770,3770,3770,0
20231024,201700,128906550,3770,3770,3770,3770,0
20231024,201600,128906550,3770,3770,3770,3770,0
20231024,201500,128906550,3770,3770,3770,3770,0
20231024,201400,128906550,3770,3770,3770,3770,0
20231024,201300,128906550,3770,3770,3770,3770,0
20231024,201200,128906550,3770,3770,3770,3770,0
20231024,201100,128906550,3770,3770,3770,3770,0
20231024,201000,128906550,3770,3770,3770,3770,0
20231024,200900,128906550,3770,3770,3770,3770,0
20231024,200800,128906550,3770,3770,3770,3770,0
20231024,200700,128906550,3770,3770,3770,3770,958
20231024,200600,128906550,3770,3770,3770,3770,0
20231024,200500,128906550,3770,3770,3770,3770,0
20231024,200400,128906550,3770,3770,3770,3770,0
20231024,200300,128906550,3770,3770,3770,3770,0
20231024,200200,128906550,3770,3770,3770,3770,0
20231024,200100,128906550,3770,3770,3770,3770,0
20231024,200000,128906550,3770,3770,3770,3770,0
20231024,195900,128906550,3770,3770,3770,3770,0
20231024,195800,128906550,3770,3770,3770,3770,0
20231024,195700,128906550,3770,3770,3770,3770,0
20231024,195600,128906550,3770,3770,3770,3770,0
20231024,195500,128906550,3770,3770,3770,3770,0
20231024,195400,128906550,3770,3770,3770,3770,0
20231024,195300,128906550,3770,3770,3770,3770,0
20231024,195200,128906550,3770,3770,3770,3770,0
20231024,195100,128906550,3770,3770,3770,3770,0
20231024,195000,128906550,3770,3770,3770,3770,0
20231024,194900,128906550,3770,3770,3770,3770,0
20231024,194800,128906550,3770,3770,3770,3770,0
20231024,194700,128906550,3770,3770,3770,3770,0
20231024,194600,128906550,3770,3770,3770,3770,0
20231024,194500,128906550,3770,3770,3770,3770,0
20231024,194400,128906550,3770,3770,3770,3770,0
20231024,194300,128906550,3770,3770,3770,3770,0
20231024,194200,128906550,3770,3770,3770,3770,0
20231024,194100,128906550,3770,3770,3770,3770,0
20231024,194000,128906550,3770,3770,3770,3770,0
20231024,193900,128906550,3770,3770,3770,3770,0
20231024,193800,128906550,3770,3770,3770,3770,0
20231024,193700,128906550,3770,3770,3770,3770,958
20231024,193600,128906550,3770,3770,3770,3770,0
20231024,193500,128906550,3770,3770,3770,3770,0
20231024,193400,128906550,3770,3770,3770,3770,0
20231024,193300,128906550,3770,3770,3770,3770,0
20231024,193200,128906550,3770,3770,3770,3770,0
20231024,193100,128906550,3770,3770,3770,3770,0
20231024,193000,128906550,3770,3770,3770,3770,0
20231024,192900,128906550,3770,3770,3770,3770,0
20231024,192800,128906550,3770,3770,3770,3770,0
20231024,192700,128906550,3770,3770,3770,3770,0
20231024,192600,128906550,3770,3770,3770,3770,0
20231024,192500,128906550,3770,3770,3770,3770,0
20231024,192400,128906550,3770,3770,3770,3770,0
20231024,192300,128906550,3770,3770,3770,3770,0
20231024,192200,128906550,3770,3770,3770,3770,0
20231024,192100,128906550,3770,3770,3770,3770,0
20231024,192000,128906550,3770,3770,3770,3770,0
20231024,191900,128906550,3770,3770,3770,3770,0
20231024,191800,128906550,3770,3770,3770,3770,0
20231024,191700,128906550,3770,3770,3770,3770,0
20231024,191600,128906550,3770,3770,3770,3770,0
20231024,191500,128906550,3770,3770,3770,3770,0
20231024,191400,128906550,3770,3770,3770,3770,0
20231024,191300,128906550,3770,3770,3770,3770,0
20231024,191200,128906550,3770,3770,3770,3770,0
20231024,191100,128906550,3770,3770,3770,3770,0
20231024,191000,128906550,3770,3770,3770,3770,0
20231024,190900,128906550,3770,3770,3770,3770,0
20231024,190800,128906550,3770,3770,3770,3770,0
20231024,190700,128906550,3770,3770,3770,3770,958
20231024,190600,128906550,3770,3770,3770,3770,0
20231024,190500,128906550,3770,3770,3770,3770,0
20231024,190400,128906550,3770,3770,3770,3770,0
20231024,190300,128906550,3770,3770,3770,3770,0
20231024,190200,128906550,3770,3770,3770,3770,0
20231024,190100,128906550,3770,3770,3770,3770,0
20231024,190000,128906550,3770,3770,3770,3770,0
20231024,185900,128906550,3770,3770,3770,3770,0
20231024,185800,128906550,3770,3770,3770,3770,0
20231024,185700,128906550,3770,3770,3770,3770,0
20231024,185600,128906550,3770,3770,3770,3770,0
20231024,185500,128906550,3770,3770,3770,3770,0
20231024,185400,128906550,3770,3770,3770,3770,0
20231024,185300,128906550,3770,3770,3770,3770,0
20231024,185200,128906550,3770,3770,3770,3770,0
20231024,185100,128906550,3770,3770,3770,3770,0
20231024,185000,128906550,3770,3770,3770,3770,0
20231024,184900,128906550,3770,3770,3770,3770,0
20231024,184800,128906550,3770,3770,3770,3770,0
20231024,184700,128906550,3770,3770,3770,3770,0
20231024,184600,128906550,3770,3770,3770,3770,0
20231024,184500,128906550,3770,3770,3770,3770,0
20231024,184400,128906550,3770,3770,3770,3770,0
20231024,184300,128906550,3770,3770,3770,3770,0
20231024,184200,128906550,3770,3770,3770,3770,0
20231024,184100,128906550,3770,3770,3770,3770,0
20231024,184000,128906550,3770,3770,3770,3770,0
20231024,183900,128906550,3770,3770,3770,3770,0
20231024,183800,128906550,3770,3770,3770,3770,0
20231024,183700,128906550,3770,3770,3770,3770,958
20231024,183600,128906550,3770,3770,3770,3770,0
20231024,183500,128906550,3770,3770,3770,3770,0
20231024,183400,128906550,3770,3770,3770,3770,0
20231024,183300,128906550,3770,3770,3770,3770,0
20231024,183200,128906550,3770,3770,3770,3770,0
20231024,183100,128906550,3770,3770,3770,3770,0
20231024,183000,128906550,3770,3770,3770,3770,0
20231024,182900,128906550,3770,3770,3770,3770,0
20231024,182800,128906550,3770,3770,3770,3770,0
20231024,182700,128906550,3770,3770,3770,3770,0
20231024,182600,128906550,3770,3770,3770,3770,0
20231024,182500,128906550,3770,3770,3770,3770,0
20231024,182400,128906550,3770,3770,3770,3770,0
20231024,182300,128906550,3770,3770,3770,3770,0
20231024,182200,128906550,3770,3770,3770,3770,0
20231024,182100,128906550,3770,3770,3770,3770,0
20231024,182000,128906550,3770,3770,3770,3770,0
20231024,181900,128906550,3770,3770,3770,3770,0
20231024,181800,128906550,3770,3770,3770,3770,0
20231024,181700,128906550,3770,3770,3770,3770,0
20231024,181600,128906550,3770,3770,3770,3770,0
20231024,181500,128906550,3770,3770,3770,3770,0
20231024,181400,128906550,3770,3770,3770,3770,0
20231024,181300,128906550,3770,3770,3770,3770,0
20231024,181200,128906550,3770,3770,3770,3770,0
20231024,181100,128906550,3770,3770,3770,3770,0
20231024,181000,128906550,3770,3770,3770,3770,0
20231024,180900,128906550,3770,3770,3770,3770,0
20231024,180800,128906550,3770,3770,3770,3770,0
20231024,180700,128906550,3770,3770,3770,3770,958
20231024,180600,128906550,3770,3770,3770,3770,0
20231024,180500,128906550,3770,3770,3770,3770,0
20231024,180400,128906550,3770,3770,3770,3770,0
20231024,180300,128906550,3770,3770,3770,3770,0
20231024,180200,128906550,3770,3770,3770,3770,0
20231024,180100,128906550,3770,3770,3770,3770,0
20231024,180000,128906550,3770,3770,3770,3770,0
20231024,175900,128906550,3770,3770,3770,3770,0
20231024,175800,128906550,3770,3770,3770,3770,0
20231024,175700,128906550,3770,3770,3770,3770,0
20231024,175600,128906550,3770,3770,3770,3770,0
20231024,175500,128906550,3770,3770,3770,3770,0
20231024,175400,128906550,3770,3770,3770,3770,0
20231024,175300,128906550,3770,3770,3770,3770,0
20231024,175200,128906550,3770,3770,3770,3770,0
20231024,175100,128906550,3770,3770,3770,3770,0
20231024,175000,128906550,3770,3770,3770,3770,0
20231024,174900,128906550,3770,3770,3770,3770,0
20231024,174800,128906550,3770,3770,3770,3770,0
20231024,174700,128906550,3770,3770,3770,3770,0
20231024,174600,128906550,3770,3770,3770,3770,0
20231024,174500,128906550,3770,3770,3770,3770,0
20231024,174400,128906550,3770,3770,3770,3770,0
20231024,174300,128906550,3770,3770,3770,3770,0
20231024,174200,128906550,3770,3770,3770,3770,0
20231024,174100,128906550,3770,3770,3770,3770,0
20231024,174000,128906550,3770,3770,3770,3770,0
20231024,173900,128906550,3770,3770,3770,3770,0
20231024,173800,128906550,3770,3770,3770,3770,0
20231024,173700,128906550,3770,3770,3770,3770,958
20231024,173600,128906550,3770,3770,3770,3770,0
20231024,173500,128906550,3770,3770,3770,3770,0
20231024,173400,128906550,3770,3770,3770,3770,0
20231024,173300,128906550,3770,3770,3770,3770,0
20231024,173200,128906550,3770,3770,3770,3770,0
20231024,173100,128906550,3770,3770,3770,3770,0
20231024,173000,128906550,3770,3770,3770,3770,0
20231024,172900,128906550,3770,3770,3770,3770,0
20231024,172800,128906550,3770,3770,3770,3770,0
20231024,172700,128906550,3770,3770,3770,3770,0
20231024,172600,128906550,3770,3770,3770,3770,0
20231024,172500,128906550,3770,3770,3770,3770,0
20231024,172400,128906550,3770,3770,3770,3770,0
20231024,172300,128906550,3770,3770,3770,3770,0
20231024,172200,128906550,3770,3770,3770,3770,0
20231024,172100,128906550,3770,3770,3770,3770,0
20231024,172000,128906550,3770,3770,3770,3770,0
20231024,171900,128906550,3770,3770,3770,3770,0
20231024,171800,128906550,3770,3770,3770,3770,0
20231024,171700,128906550,3770,3770,3770,3770,0
20231024,171600,128906550,3770,3770,3770,3770,0
20231024,171500,128906550,3770,3770,3770,3770,0
20231024,171400,128906550,3770,3770,3770,3770,0
20231024,171300,128906550,3770,3770,3770,3770,0
20231024,171200,128906550,3770,3770,3770,3770,0
20231024,171100,128906550,3770,3770,3770,3770,0
20231024,171000,128906550,3770,3770,3770,3770,0
20231024,170900,128906550,3770,3770,3770,3770,0
20231024,170800,128906550,3770,3770,3770,3770,0
20231024,170700,128906550,3770,3770,3770,3770,958
20231024,170600,128906550,3770,3770,3770,3770,0
20231024,170500,128906550,3770,3770,3770,3770,0
20231024,170400,128906550,3770,3770,3770,3770,0
20231024,170300,128906550,3770,3770,3770,3770,0
20231024,170200,128906550,3770,3770,3770,3770,0
20231024,170100,128906550,3770,3770,3770,3770,0
20231024,170000,128906550,3770,3770,3770,3770,0
20231024,165900,128906550,3770,3770,3770,3770,0
20231024,165800,128906550,3770,3770,3770,3770,0
20231024,165700,128906550,3770,3770,3770,3770,0
20231024,165600,128906550,3770,3770,3770,3770,0
20231024,165500,128906550,3770,3770,3770,3770,0
20231024,165400,128906550,3770,3770,3770,3770,0
20231024,165300,128906550,3770,3770,3770,3770,0
20231024,165200,128906550,3770,3770,3770,3770,0
20231024,165100,128906550,3770,3770,3770,3770,0
20231024,165000,128906550,3770,3770,3770,3770,0
20231024,164900,128906550,3770,3770,3770,3770,0
20231024,164800,128906550,3770,3770,3770,3770,0
20231024,164700,128906550,3770,3770,3770,3770,0
20231024,164600,128906550,3770,3770,3770,3770,0
20231024,164500,128906550,3770,3770,3770,3770,0
20231024,164400,128906550,3770,3770,3770,3770,0
20231024,164300,128906550,3770,3770,3770,3770,0
20231024,164200,128906550,3770,3770,3770,3770,0
20231024,164100,128906550,3770,3770,3770,3770,0
20231024,164000,128906550,3770,3770,3770,3770,0
20231024,163900,128906550,3770,3770,3770,3770,0
20231024,163800,128906550,3770,3770,3770,3770,0
20231024,163700,128906550,3770,3770,3770,3770,958
20231024,163600,128906550,3770,3770,3770,3770,0
20231024,163500,128906550,3770,3770,3770,3770,0
20231024,163400,128906550,3770,3770,3770,3770,0
20231024,163300,128906550,3770,3770,3770,3770,0
20231024,163200,128906550,3770,3770,3770,3770,0
20231024,163100,128906550,3770,3770,3770,3770,0
20231024,163000,128906550,3770,3770,3770,3770,0
20231024,162900,128906550,3770,3770,3770,3770,0
20231024,162800,128906550,3770,3770,3770,3770,0
20231024,162700,128906550,3770,3770,3770,3770,0
20231024,162600,128906550,3770,3770,3770,3770,0
20231024,162500,128906550,3770,3770,3770,3770,0
20231024,162400,128906550,3770,3770,3770,3770,0
20231024,162300,128906550,3770,3770,3770,3770,0
20231024,162200,128906550,3770,3770,3770,3770,0
20231024,162100,128906550,3770,3770,3770,3770,0
20231024,162000,128906550,3770,3770,3770,3770,0
20231024,161900,128906550,3770,3770,3770,3770,0
20231024,161800,128906550,3770,3770,3770,3770,0
20231024,161700,128906550,3770,3770,3770,3770,0
20231024,161600,128906550,3770,3770,3770,3770,0
20231024,161500,128906550,3770,3770,3770,3770,0
20231024,161400,128906550,3770,3770,3770,3770,0
20231024,161300,128906550,3770,3770,3770,3770,0
20231024,161200,128906550,3770,3770,3770,3770,0
20231024,161100,128906550,3770,3770,3770,3770,0
20231024,161000,128906550,3770,3770,3770,3770,0
20231024,160900,128906550,3770,3770,3770,3770,0
20231024,160800,128906550,3770,3770,3770,3770,0
20231024,160700,128906550,3770,3770,3770,3770,958
20231024,160600,128906550,3770,3770,3770,3770,0
20231024,160500,128906550,3770,3770,3770,3770,0
20231024,160400,128906550,3770,3770,3770,3770,0
20231024,160300,128906550,3770,3770,3770,3770,0
20231024,160200,128906550,3770,3770,3770,3770,0
20231024,160100,128906550,3770,3770,3770,3770,0
20231024,160000,128906550,3770,3770,3770,3770,0
20231024,155900,128906550,3770,3770,3770,3770,0
20231024,155800,128906550,3770,3770,3770,3770,0
20231024,155700,128906550,3770,3770,3770,3770,0
20231024,155600,128906550,3770,3770,3770,3770,0
20231024,155500,128906550,3770,3770,3770,3770,0
20231024,155400,128906550,3770,3770,3770,3770,0
20231024,155300,128906550,3770,3770,3770,3770,0
20231024,155200,128906550,3770,3770,3770,3770,0
20231024,155100,128906550,3770,3770,3770,3770,0
20231024,155000,128906550,3770,3770,3770,3770,0
20231024,154900,128906550,3770,3770,3770,3770,0
20231024,154800,128906550,3770,3770,3770,3770,0
20231024,154700,128906550,3770,3770,3770,3770,0
20231024,154600,128906550,3770,3770,3770,3770,0
20231024,154500,128906550,3770,3770,3770,3770,0
20231024,154400,128906550,3770,3770,3770,3770,0
20231024,154300,128906550,3770,3770,3770,3770,0
20231024,154200,128906550,3770,3770,3770,3770,0
20231024,154100,128906550,3770,3770,3770,3770,0
20231024,154000,128906550,3770,3770,3770,3770,0
20231024,153900,128906550,3770,3770,3770,3770,0
20231024,153800,128906550,3770,3770,3770,3770,0
20231024,153700,128906550,3770,3770,3770,3770,958
20231024,153600,128906550,3770,3770,3770,3770,0
20231024,153500,128906550,3770,3770,3770,3770,0
20231024,153400,128906550,3770,3770,3770,3770,0
20231024,153300,128906550,3770,3770,3770,3770,0
20231024,153200,128906550,3770,3770,3770,3770,0
20231024,153100,128906550,3770,3770,3770,3770,0
20231024,153000,128906550,3770,3770,3770,3770,958
20231024,152900,125294890,3755,3755,3755,3755,0
20231024,152800,125294890,3755,3755,3755,3755,0
20231024,152700,125294890,3755,3755,3755,3755,0
20231024,152600,125294890,3755,3755,3755,3755,0
20231024,152500,125294890,3755,3755,3755,3755,0
20231024,152400,125294890,3755,3755,3755,3755,0
20231024,152300,125294890,3755,3755,3755,3755,0
20231024,152200,125294890,3755,3755,3755,3755,0
20231024,152100,125294890,3755,3755,3755,3755,0
20231024,152000,125294890,3755,3755,3755,3755,0
20231024,151900,125294890,3755,3745,3755,3745,540
20231024,151800,123268770,3755,3755,3755,3755,0
20231024,151700,123268770,3755,3755,3755,3755,0
20231024,151600,123268770,3755,3690,3755,3680,314
20231024,151500,122109710,3765,3765,3765,3765,108
20231024,151400,121703090,3775,3680,3775,3680,27
20231024,151300,121601845,3790,3790,3790,3790,0
20231024,151200,121601845,3790,3750,3790,3750,232
20231024,151100,120727045,3750,3680,3750,3680,6244
20231024,151000,97739685,3680,3670,3680,3670,251
20231024,150900,96817740,3645,3645,3645,3645,71
20231024,150800,96558945,3680,3665,3680,3640,580
20231024,150700,94445130,3680,3680,3680,3680,10
20231024,150600,94408330,3680,3675,3680,3675,122
20231024,150500,93959625,3680,3675,3680,3675,101
20231024,150400,93588240,3675,3675,3680,3665,527
20231024,150300,91649295,3680,3665,3680,3665,95
20231024,150200,91301095,3680,3670,3680,3670,2525
20231024,150100,82021950,3670,3670,3670,3670,0
20231024,150000,82021950,3670,3670,3670,3670,0
20231024,145900,82021950,3670,3670,3670,3670,0
20231024,145800,82021950,3670,3645,3670,3645,4
20231024,145700,82007295,3645,3645,3645,3645,0
20231024,145600,82007295,3645,3645,3645,3645,0
20231024,145500,82007295,3645,3645,3645,3645,0
20231024,145400,82007295,3645,3645,3645,3645,0
20231024,145300,82007295,3645,3645,3645,3645,1
20231024,145200,82003650,3670,3665,3670,3665,10
20231024,145100,81966960,3645,3645,3645,3645,0
20231024,145000,81966960,3645,3645,3645,3645,2
20231024,144900,81959670,3665,3665,3665,3665,1
20231024,144800,81956005,3645,3645,3645,3645,1
20231024,144700,81952360,3675,3675,3675,3675,0
20231024,144600,81952360,3675,3670,3675,3670,99
20231024,144500,81589025,3670,3670,3670,3670,0
20231024,144400,81589025,3670,3670,3670,3670,0
20231024,144300,81589025,3670,3670,3670,3670,0
20231024,144200,81589025,3670,3670,3670,3670,0
20231024,144100,81589025,3670,3670,3670,3670,18
20231024,144000,81522965,3665,3665,3665,3665,200
20231024,143900,80789965,3670,3660,3670,3660,9
20231024,143800,80756985,3660,3660,3660,3660,0
20231024,143700,80756985,3660,3660,3660,3660,0
20231024,143600,80756985,3660,3660,3660,3660,0
20231024,143500,80756985,3660,3660,3660,3660,0
20231024,143400,80756985,3660,3660,3660,3660,0
20231024,143300,80756985,3660,3660,3660,3660,0
20231024,143200,80756985,3660,3660,3660,3660,60
20231024,143100,80537385,3660,3660,3660,3660,2
20231024,143000,80530065,3675,3675,3675,3675,0
20231024,142900,80530065,3675,3675,3675,3675,0
20231024,142800,80530065,3675,3675,3675,3675,0
20231024,142700,80530065,3675,3675,3675,3675,0
20231024,142600,80530065,3675,3675,3675,3675,0
20231024,142500,80530065,3675,3675,3675,3675,0
20231024,142400,80530065,3675,3675,3675,3675,0
20231024,142300,80530065,3675,3640,3675,3640,69
20231024,142200,80278490,3650,3650,3650,3650,0
20231024,142100,80278490,3650,3650,3650,3650,0
20231024,142000,80278490,3650,3650,3650,3650,2
20231024,141900,80271190,3650,3650,3650,3650,0
20231024,141800,80271190,3650,3650,3650,3650,0
20231024,141700,80271190,3650,3640,3650,3640,1460
20231024,141600,74954110,3640,3640,3640,3640,0
20231024,141500,74954110,3640,3640,3640,3640,300
20231024,141400,73862110,3640,3640,3640,3640,59
20231024,141300,73647350,3645,3645,3645,3645,0
20231024,141200,73647350,3645,3645,3645,3645,0
20231024,141100,73647350,3645,3645,3645,3645,0
20231024,141000,73647350,3645,3645,3645,3645,0
20231024,140900,73647350,3645,3645,3645,3645,0
20231024,140800,73647350,3645,3645,3645,3645,0
20231024,140700,73647350,3645,3645,3645,3645,0
20231024,140600,73647350,3645,3645,3645,3645,0
20231024,140500,73647350,3645,3645,3645,3645,0
20231024,140400,73647350,3645,3645,3645,3645,0
20231024,140300,73647350,3645,3645,3645,3645,0
20231024,140200,73647350,3645,3645,3645,3645,0
20231024,140100,73647350,3645,3645,3645,3645,0
20231024,140000,73647350,3645,3645,3645,3645,0
20231024,135900,73647350,3645,3645,3645,3645,0
20231024,135800,73647350,3645,3645,3645,3645,0
20231024,135700,73647350,3645,3645,3645,3645,0
20231024,135600,73647350,3645,3645,3645,3645,0
20231024,135500,73647350,3645,3645,3645,3645,0
20231024,135400,73647350,3645,3645,3645,3645,0
20231024,135300,73647350,3645,3645,3645,3645,0
20231024,135200,73647350,3645,3645,3645,3645,0
20231024,135100,73647350,3645,3645,3645,3645,0
20231024,135000,73647350,3645,3645,3645,3645,0
20231024,134900,73647350,3645,3645,3645,3645,0
20231024,134800,73647350,3645,3645,3645,3645,0
20231024,134700,73647350,3645,3645,3645,3645,0
20231024,134600,73647350,3645,3645,3645,3645,0
20231024,134500,73647350,3645,3645,3645,3645,0
20231024,134400,73647350,3645,3645,3645,3645,0
20231024,134300,73647350,3645,3645,3645,3645,0
20231024,134200,73647350,3645,3645,3645,3645,0
20231024,134100,73647350,3645,3645,3645,3645,2
20231024,134000,73640060,3645,3645,3645,3645,0
20231024,133900,73640060,3645,3645,3645,3645,0
20231024,133800,73640060,3645,3645,3645,3645,0
20231024,133700,73640060,3645,3645,3645,3645,0
20231024,133600,73640060,3645,3645,3645,3645,0
20231024,133500,73640060,3645,3645,3645,3645,0
20231024,133400,73640060,3645,3620,3645,3620,448
20231024,133300,72018150,3620,3620,3620,3620,0
20231024,133200,72018150,3620,3620,3620,3620,0
20231024,133100,72018150,3620,3620,3620,3620,0
20231024,133000,72018150,3620,3620,3620,3620,0
20231024,132900,72018150,3620,3620,3620,3620,0
20231024,132800,72018150,3620,3620,3620,3620,0
20231024,132700,72018150,3620,3620,3620,3620,0
20231024,132600,72018150,3620,3620,3620,3620,0
20231024,132500,72018150,3620,3620,3620,3620,1
20231024,132400,72014530,3615,3615,3615,3615,0
20231024,132300,72014530,3615,3615,3615,3615,0
20231024,132200,72014530,3615,3615,3615,3615,9
20231024,132100,71981995,3615,3615,3615,3615,0
20231024,132000,71981995,3615,3615,3615,3615,0
20231024,131900,71981995,3615,3615,3615,3615,0
20231024,131800,71981995,3615,3615,3615,3615,1
20231024,131700,71978380,3605,3605,3605,3605,0
20231024,131600,71978380,3605,3605,3605,3605,0
20231024,131500,71978380,3605,3605,3605,3605,0
20231024,131400,71978380,3605,3605,3605,3605,0
20231024,131300,71978380,3605,3605,3605,3605,0
20231024,131200,71978380,3605,3605,3605,3605,0
20231024,131100,71978380,3605,3605,3605,3605,349
20231024,131000,70720235,3610,3610,3610,3610,0
20231024,130900,70720235,3610,3610,3610,3610,0
20231024,130800,70720235,3610,3610,3610,3610,0
20231024,130700,70720235,3610,3610,3610,3610,203
20231024,130600,69987405,3615,3615,3615,3615,0
20231024,130500,69987405,3615,3615,3615,3615,0
20231024,130400,69987405,3615,3605,3615,3605,27
20231024,130300,69890060,3605,3605,3605,3605,0
20231024,130200,69890060,3605,3605,3605,3605,0
20231024,130100,69890060,3605,3605,3605,3605,339
20231024,130000,68667965,3605,3605,3605,3605,0
20231024,125900,68667965,3605,3605,3605,3605,0
20231024,125800,68667965,3605,3605,3605,3605,0
20231024,125700,68667965,3605,3605,3605,3605,10
20231024,125600,68631915,3605,3605,3605,3605,0
20231024,125500,68631915,3605,3600,3605,3600,2
20231024,125400,68624710,3605,3605,3605,3605,0
20231024,125300,68624710,3605,3605,3605,3605,0
20231024,125200,68624710,3605,3605,3605,3605,5
20231024,125100,68606685,3610,3610,3610,3610,0
20231024,125000,68606685,3610,3610,3610,3610,0
20231024,124900,68606685,3610,3610,3610,3610,6
20231024,124800,68585025,3615,3615,3615,3615,0
20231024,124700,68585025,3615,3615,3615,3615,0
20231024,124600,68585025,3615,3615,3615,3615,0
20231024,124500,68585025,3615,3600,3615,3600,1516
20231024,124400,63127410,3600,3600,3600,3600,0
20231024,124300,63127410,3600,3600,3600,3600,251
20231024,124200,62223810,3600,3600,3600,3600,110
20231024,124100,61827810,3600,3605,3605,3600,743
20231024,124000,59152305,3615,3615,3615,3615,0
20231024,123900,59152305,3615,3615,3615,3615,1
20231024,123800,59148690,3610,3610,3610,3610,0
20231024,123700,59148690,3610,3610,3610,3610,0
20231024,123600,59148690,3610,3610,3610,3610,0
20231024,123500,59148690,3610,3610,3610,3610,0
20231024,123400,59148690,3610,3610,3610,3610,59
20231024,123300,58935700,3600,3600,3600,3600,0
20231024,123200,58935700,3600,3600,3600,3600,900
20231024,123100,55695700,3615,3615,3615,3615,0
20231024,123000,55695700,3615,3615,3615,3615,0
20231024,122900,55695700,3615,3615,3615,3615,0
20231024,122800,55695700,3615,3615,3615,3615,0
20231024,122700,55695700,3615,3615,3615,3615,0
20231024,122600,55695700,3615,3615,3615,3615,0
20231024,122500,55695700,3615,3615,3615,3615,0
20231024,122400,55695700,3615,3615,3615,3615,0
20231024,122300,55695700,3615,3615,3615,3615,0
20231024,122200,55695700,3615,3615,3615,3615,0
20231024,122100,55695700,3615,3615,3615,3615,0
20231024,122000,55695700,3615,3615,3615,3615,1
20231024,121900,55692085,3600,3600,3600,3600,0
20231024,121800,55692085,3600,3600,3600,3600,0
20231024,121700,55692085,3600,3600,3600,3600,0
20231024,121600,55692085,3600,3600,3600,3600,0
20231024,121500,55692085,3600,3600,3600,3600,0
20231024,121400,55692085,3600,3600,3600,3600,42
20231024,121300,55540885,3615,3615,3615,3615,2
20231024,121200,55533655,3615,3615,3615,3615,0
20231024,121100,55533655,3615,3615,3615,3615,0
20231024,121000,55533655,3615,3615,3615,3615,0
20231024,120900,55533655,3615,3615,3615,3615,0
20231024,120800,55533655,3615,3615,3615,3615,0
20231024,120700,55533655,3615,3615,3615,3615,1
20231024,120600,55530040,3600,3600,3600,3600,181
20231024,120500,54878440,3600,3600,3600,3600,0
20231024,120400,54878440,3600,3600,3600,3600,0
20231024,120300,54878440,3600,3600,3600,3600,0
20231024,120200,54878440,3600,3600,3600,3600,0
20231024,120100,54878440,3600,3600,3600,3600,1
20231024,120000,54874840,3610,3610,3610,3610,0
20231024,115900,54874840,3610,3610,3610,3610,0
20231024,115800,54874840,3610,3610,3610,3610,26
20231024,115700,54780980,3615,3615,3615,3615,1
20231024,115600,54777365,3615,3615,3615,3615,0
20231024,115500,54777365,3615,3615,3615,3615,0
20231024,115400,54777365,3615,3615,3615,3615,1
20231024,115300,54773750,3615,3615,3615,3615,0
20231024,115200,54773750,3615,3615,3615,3615,0
20231024,115100,54773750,3615,3615,3615,3615,19
20231024,115000,54705065,3615,3615,3615,3615,0
20231024,114900,54705065,3615,3615,3615,3615,0
20231024,114800,54705065,3615,3615,3615,3615,0
20231024,114700,54705065,3615,3615,3615,3615,0
20231024,114600,54705065,3615,3615,3615,3615,0
20231024,114500,54705065,3615,3615,3615,3615,301
20231024,114400,53616950,3615,3615,3615,3615,0
20231024,114300,53616950,3615,3615,3615,3615,0
20231024,114200,53616950,3615,3615,3615,3615,0
20231024,114100,53616950,3615,3615,3615,3615,0
20231024,114000,53616950,3615,3615,3615,3615,0
20231024,113900,53616950,3615,3615,3615,3615,0
20231024,113800,53616950,3615,3615,3615,3615,0
20231024,113700,53616950,3615,3615,3615,3615,0
20231024,113600,53616950,3615,3615,3615,3615,5
20231024,113500,53598875,3590,3605,3605,3590,1200
20231024,113400,49287840,3600,3600,3600,3600,203
20231024,113300,48557040,3600,3600,3600,3600,1137
20231024,113200,44463840,3600,3600,3600,3600,0
20231024,113100,44463840,3600,3605,3605,3600,400
20231024,113000,43023250,3615,3615,3615,3615,0
20231024,112900,43023250,3615,3615,3615,3615,0
20231024,112800,43023250,3615,3615,3615,3615,0
20231024,112700,43023250,3615,3615,3615,3615,127
20231024,112600,42564145,3615,3615,3615,3615,0
20231024,112500,42564145,3615,3615,3615,3615,0
20231024,112400,42564145,3615,3615,3615,3615,1
20231024,112300,42560530,3610,3610,3610,3610,10
20231024,112200,42524430,3610,3610,3610,3610,0
20231024,112100,42524430,3610,3610,3610,3610,0
20231024,112000,42524430,3610,3610,3610,3610,0
20231024,111900,42524430,3610,3610,3610,3610,28
20231024,111800,42423350,3610,3610,3610,3610,0
20231024,111700,42423350,3610,3610,3610,3610,0
20231024,111600,42423350,3610,3610,3610,3610,0
20231024,111500,42423350,3610,3610,3610,3610,1
20231024,111400,42419740,3600,3600,3600,3600,0
20231024,111300,42419740,3600,3605,3605,3600,51
20231024,111200,42236090,3615,3615,3615,3615,0
20231024,111100,42236090,3615,3615,3615,3615,0
20231024,111000,42236090,3615,3615,3615,3615,0
20231024,110900,42236090,3615,3615,3615,3615,0
20231024,110800,42236090,3615,3615,3615,3615,0
20231024,110700,42236090,3615,3615,3615,3615,0
20231024,110600,42236090,3615,3615,3615,3615,0
20231024,110500,42236090,3615,3615,3615,3615,0
20231024,110400,42236090,3615,3615,3615,3615,1
20231024,110300,42232475,3600,3610,3610,3600,214
20231024,110200,41461445,3615,3615,3615,3615,0
20231024,110100,41461445,3615,3615,3615,3615,0
20231024,110000,41461445,3615,3615,3615,3615,0
20231024,105900,41461445,3615,3615,3615,3615,0
20231024,105800,41461445,3615,3615,3615,3615,0
20231024,105700,41461445,3615,3615,3615,3615,0
20231024,105600,41461445,3615,3615,3615,3615,0
20231024,105500,41461445,3615,3615,3615,3615,10
20231024,105400,41425295,3615,3610,3615,3610,2
20231024,105300,41418070,3610,3610,3610,3610,0
20231024,105200,41418070,3610,3610,3610,3610,3
20231024,105100,41407240,3615,3615,3615,3615,12
20231024,105000,41363860,3615,3615,3615,3615,0
20231024,104900,41363860,3615,3615,3615,3615,0
20231024,104800,41363860,3615,3615,3615,3615,0
20231024,104700,41363860,3615,3615,3615,3615,1
20231024,104600,41360245,3615,3615,3615,3615,0
20231024,104500,41360245,3615,3615,3615,3615,1
20231024,104400,41356630,3600,3600,3600,3600,5
20231024,104300,41338630,3620,3620,3620,3620,0
20231024,104200,41338630,3620,3620,3620,3620,0
20231024,104100,41338630,3620,3620,3620,3620,0
20231024,104000,41338630,3620,3620,3620,3620,0
20231024,103900,41338630,3620,3620,3620,3620,0
20231024,103800,41338630,3620,3600,3620,3600,2
20231024,103700,41331410,3620,3620,3620,3620,0
20231024,103600,41331410,3620,3620,3620,3620,0
20231024,103500,41331410,3620,3620,3620,3620,0
20231024,103400,41331410,3620,3620,3620,3620,10
20231024,103300,41295210,3600,3600,3600,3600,211
20231024,103200,40535610,3620,3600,3620,3600,151
20231024,103100,39991990,3600,3600,3620,3600,140
20231024,103000,39487970,3600,3605,3605,3600,526
20231024,102900,37594240,3605,3605,3605,3605,0
20231024,102800,37594240,3605,3620,3620,3605,1500
20231024,102700,32181320,3620,3620,3620,3620,0
20231024,102600,32181320,3620,3620,3620,3620,0
20231024,102500,32181320,3620,3620,3620,3620,0
20231024,102400,32181320,3620,3620,3620,3620,0
20231024,102300,32181320,3620,3620,3620,3620,0
20231024,102200,32181320,3620,3625,3625,3610,408
20231024,102100,30707395,3615,3620,3625,3615,518
20231024,102000,28833755,3620,3620,3620,3620,0
20231024,101900,28833755,3620,3620,3620,3620,0
20231024,101800,28833755,3620,3620,3620,3620,0
20231024,101700,28833755,3620,3620,3620,3620,0
20231024,101600,28833755,3620,3620,3620,3620,0
20231024,101500,28833755,3620,3620,3620,3620,0
20231024,101400,28833755,3620,3620,3620,3620,0
20231024,101300,28833755,3620,3620,3620,3620,0
20231024,101200,28833755,3620,3620,3620,3620,2
20231024,101100,28826515,3630,3640,3640,3625,523
20231024,101000,26927925,3645,3645,3645,3645,0
20231024,100900,26927925,3645,3645,3645,3645,1
20231024,100800,26924280,3650,3650,3650,3650,0
20231024,100700,26924280,3650,3650,3650,3650,0
20231024,100600,26924280,3650,3650,3650,3650,0
20231024,100500,26924280,3650,3650,3650,3650,0
20231024,100400,26924280,3650,3650,3650,3650,0
20231024,100300,26924280,3650,3650,3650,3650,0
20231024,100200,26924280,3650,3650,3650,3650,160
20231024,100100,26340280,3650,3650,3650,3650,0
20231024,100000,26340280,3650,3650,3650,3650,0
20231024,095900,26340280,3650,3650,3650,3650,0
20231024,095800,26340280,3650,3650,3650,3650,0
20231024,095700,26340280,3650,3650,3650,3650,0
20231024,095600,26340280,3650,3650,3650,3650,1
20231024,095500,26336630,3635,3635,3635,3635,37
20231024,095400,26202135,3635,3635,3635,3635,0
20231024,095300,26202135,3635,3635,3635,3635,6
20231024,095200,26180325,3625,3625,3625,3625,0
20231024,095100,26180325,3625,3625,3625,3625,0
20231024,095000,26180325,3625,3625,3625,3625,168
20231024,094900,25571325,3625,3635,3635,3620,1174
20231024,094800,21311680,3630,3635,3640,3630,2155
20231024,094700,13478795,3640,3640,3640,3640,72
20231024,094600,13216715,3650,3650,3650,3650,0
20231024,094500,13216715,3650,3650,3650,3650,1
20231024,094400,13213065,3635,3635,3635,3635,0
20231024,094300,13213065,3635,3635,3635,3635,0
20231024,094200,13213065,3635,3635,3635,3635,0
20231024,094100,13213065,3635,3645,3645,3635,534
20231024,094000,11268975,3655,3655,3655,3655,0
20231024,093900,11268975,3655,3655,3655,3655,0
20231024,093800,11268975,3655,3645,3655,3640,41
20231024,093700,11119700,3665,3665,3665,3665,1
20231024,093600,11116035,3665,3665,3665,3665,0
20231024,093500,11116035,3665,3665,3665,3665,0
20231024,093400,11116035,3665,3665,3665,3665,0
20231024,093300,11116035,3665,3665,3665,3665,0
20231024,093200,11116035,3665,3665,3665,3665,1
20231024,093100,11112370,3640,3640,3640,3640,0
20231024,093000,11112370,3640,3640,3640,3640,28
20231024,092900,11010450,3640,3640,3640,3640,0
20231024,092800,11010450,3640,3640,3640,3640,0
20231024,092700,11010450,3640,3640,3640,3640,0
20231024,092600,11010450,3640,3640,3640,3640,0
20231024,092500,11010450,3640,3645,3645,3640,12
20231024,092400,10966730,3670,3670,3670,3670,0
20231024,092300,10966730,3670,3670,3670,3670,0
20231024,092200,10966730,3670,3670,3670,3670,0
20231024,092100,10966730,3670,3640,3670,3640,52
20231024,092000,10776490,3650,3650,3650,3650,31
20231024,091900,10663340,3650,3650,3650,3650,469
20231024,091800,8951490,3670,3670,3670,3670,0
20231024,091700,8951490,3670,3670,3670,3670,1
20231024,091600,8947820,3670,3670,3670,3670,0
20231024,091500,8947820,3670,3670,3670,3670,0
20231024,091400,8947820,3670,3670,3670,3670,0
20231024,091300,8947820,3670,3650,3670,3650,1001
20231024,091200,5294150,3650,3655,3655,3650,620
20231024,091100,3031130,3680,3680,3680,3680,0
20231024,091000,3031130,3680,3680,3680,3680,0
20231024,090900,3031130,3680,3680,3680,3680,0
20231024,090800,3031130,3680,3680,3680,3680,0
20231024,090700,3031130,3680,3650,3680,3650,2
20231024,090600,3023800,3640,3645,3645,3640,103
20231024,090500,2648380,3650,3660,3660,3650,541
20231024,090400,669820,3680,3680,3680,3680,1
20231024,090300,666140,3660,3660,3660,3660,0
20231024,090200,666140,3660,3660,3660,3660,28
20231024,090100,563660,3680,3680,3680,3680,1
20231024,090000,559980,3660,3660,3660,3660,153