KissMeData/448730/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205500,121825265,5020,5020,5020,5020,860
20231024,205400,121825265,5020,5020,5020,5020,0
20231024,205300,121825265,5020,5020,5020,5020,0
20231024,205200,121825265,5020,5020,5020,5020,0
20231024,205100,121825265,5020,5020,5020,5020,0
20231024,205000,121825265,5020,5020,5020,5020,0
20231024,204900,121825265,5020,5020,5020,5020,0
20231024,204800,121825265,5020,5020,5020,5020,0
20231024,204700,121825265,5020,5020,5020,5020,0
20231024,204600,121825265,5020,5020,5020,5020,0
20231024,204500,121825265,5020,5020,5020,5020,0
20231024,204400,121825265,5020,5020,5020,5020,0
20231024,204300,121825265,5020,5020,5020,5020,0
20231024,204200,121825265,5020,5020,5020,5020,0
20231024,204100,121825265,5020,5020,5020,5020,0
20231024,204000,121825265,5020,5020,5020,5020,0
20231024,203900,121825265,5020,5020,5020,5020,0
20231024,203800,121825265,5020,5020,5020,5020,0
20231024,203700,121825265,5020,5020,5020,5020,0
20231024,203600,121825265,5020,5020,5020,5020,0
20231024,203500,121825265,5020,5020,5020,5020,0
20231024,203400,121825265,5020,5020,5020,5020,0
20231024,203300,121825265,5020,5020,5020,5020,0
20231024,203200,121825265,5020,5020,5020,5020,0
20231024,203100,121825265,5020,5020,5020,5020,0
20231024,203000,121825265,5020,5020,5020,5020,0
20231024,202900,121825265,5020,5020,5020,5020,0
20231024,202800,121825265,5020,5020,5020,5020,0
20231024,202700,121825265,5020,5020,5020,5020,0
20231024,202600,121825265,5020,5020,5020,5020,0
20231024,202500,121825265,5020,5020,5020,5020,860
20231024,202400,121825265,5020,5020,5020,5020,0
20231024,202300,121825265,5020,5020,5020,5020,0
20231024,202200,121825265,5020,5020,5020,5020,0
20231024,202100,121825265,5020,5020,5020,5020,0
20231024,202000,121825265,5020,5020,5020,5020,0
20231024,201900,121825265,5020,5020,5020,5020,0
20231024,201800,121825265,5020,5020,5020,5020,0
20231024,201700,121825265,5020,5020,5020,5020,0
20231024,201600,121825265,5020,5020,5020,5020,0
20231024,201500,121825265,5020,5020,5020,5020,0
20231024,201400,121825265,5020,5020,5020,5020,0
20231024,201300,121825265,5020,5020,5020,5020,0
20231024,201200,121825265,5020,5020,5020,5020,0
20231024,201100,121825265,5020,5020,5020,5020,0
20231024,201000,121825265,5020,5020,5020,5020,0
20231024,200900,121825265,5020,5020,5020,5020,0
20231024,200800,121825265,5020,5020,5020,5020,0
20231024,200700,121825265,5020,5020,5020,5020,0
20231024,200600,121825265,5020,5020,5020,5020,0
20231024,200500,121825265,5020,5020,5020,5020,0
20231024,200400,121825265,5020,5020,5020,5020,0
20231024,200300,121825265,5020,5020,5020,5020,0
20231024,200200,121825265,5020,5020,5020,5020,0
20231024,200100,121825265,5020,5020,5020,5020,0
20231024,200000,121825265,5020,5020,5020,5020,0
20231024,195900,121825265,5020,5020,5020,5020,0
20231024,195800,121825265,5020,5020,5020,5020,0
20231024,195700,121825265,5020,5020,5020,5020,0
20231024,195600,121825265,5020,5020,5020,5020,0
20231024,195500,121825265,5020,5020,5020,5020,860
20231024,195400,121825265,5020,5020,5020,5020,0
20231024,195300,121825265,5020,5020,5020,5020,0
20231024,195200,121825265,5020,5020,5020,5020,0
20231024,195100,121825265,5020,5020,5020,5020,0
20231024,195000,121825265,5020,5020,5020,5020,0
20231024,194900,121825265,5020,5020,5020,5020,0
20231024,194800,121825265,5020,5020,5020,5020,0
20231024,194700,121825265,5020,5020,5020,5020,0
20231024,194600,121825265,5020,5020,5020,5020,0
20231024,194500,121825265,5020,5020,5020,5020,0
20231024,194400,121825265,5020,5020,5020,5020,0
20231024,194300,121825265,5020,5020,5020,5020,0
20231024,194200,121825265,5020,5020,5020,5020,0
20231024,194100,121825265,5020,5020,5020,5020,0
20231024,194000,121825265,5020,5020,5020,5020,0
20231024,193900,121825265,5020,5020,5020,5020,0
20231024,193800,121825265,5020,5020,5020,5020,0
20231024,193700,121825265,5020,5020,5020,5020,0
20231024,193600,121825265,5020,5020,5020,5020,0
20231024,193500,121825265,5020,5020,5020,5020,0
20231024,193400,121825265,5020,5020,5020,5020,0
20231024,193300,121825265,5020,5020,5020,5020,0
20231024,193200,121825265,5020,5020,5020,5020,0
20231024,193100,121825265,5020,5020,5020,5020,0
20231024,193000,121825265,5020,5020,5020,5020,0
20231024,192900,121825265,5020,5020,5020,5020,0
20231024,192800,121825265,5020,5020,5020,5020,0
20231024,192700,121825265,5020,5020,5020,5020,0
20231024,192600,121825265,5020,5020,5020,5020,0
20231024,192500,121825265,5020,5020,5020,5020,860
20231024,192400,121825265,5020,5020,5020,5020,0
20231024,192300,121825265,5020,5020,5020,5020,0
20231024,192200,121825265,5020,5020,5020,5020,0
20231024,192100,121825265,5020,5020,5020,5020,0
20231024,192000,121825265,5020,5020,5020,5020,0
20231024,191900,121825265,5020,5020,5020,5020,0
20231024,191800,121825265,5020,5020,5020,5020,0
20231024,191700,121825265,5020,5020,5020,5020,0
20231024,191600,121825265,5020,5020,5020,5020,0
20231024,191500,121825265,5020,5020,5020,5020,0
20231024,191400,121825265,5020,5020,5020,5020,0
20231024,191300,121825265,5020,5020,5020,5020,0
20231024,191200,121825265,5020,5020,5020,5020,0
20231024,191100,121825265,5020,5020,5020,5020,0
20231024,191000,121825265,5020,5020,5020,5020,0
20231024,190900,121825265,5020,5020,5020,5020,0
20231024,190800,121825265,5020,5020,5020,5020,0
20231024,190700,121825265,5020,5020,5020,5020,0
20231024,190600,121825265,5020,5020,5020,5020,0
20231024,190500,121825265,5020,5020,5020,5020,0
20231024,190400,121825265,5020,5020,5020,5020,0
20231024,190300,121825265,5020,5020,5020,5020,0
20231024,190200,121825265,5020,5020,5020,5020,0
20231024,190100,121825265,5020,5020,5020,5020,0
20231024,190000,121825265,5020,5020,5020,5020,0
20231024,185900,121825265,5020,5020,5020,5020,0
20231024,185800,121825265,5020,5020,5020,5020,0
20231024,185700,121825265,5020,5020,5020,5020,0
20231024,185600,121825265,5020,5020,5020,5020,0
20231024,185500,121825265,5020,5020,5020,5020,860
20231024,185400,121825265,5020,5020,5020,5020,0
20231024,185300,121825265,5020,5020,5020,5020,0
20231024,185200,121825265,5020,5020,5020,5020,0
20231024,185100,121825265,5020,5020,5020,5020,0
20231024,185000,121825265,5020,5020,5020,5020,0
20231024,184900,121825265,5020,5020,5020,5020,0
20231024,184800,121825265,5020,5020,5020,5020,0
20231024,184700,121825265,5020,5020,5020,5020,0
20231024,184600,121825265,5020,5020,5020,5020,0
20231024,184500,121825265,5020,5020,5020,5020,0
20231024,184400,121825265,5020,5020,5020,5020,0
20231024,184300,121825265,5020,5020,5020,5020,0
20231024,184200,121825265,5020,5020,5020,5020,0
20231024,184100,121825265,5020,5020,5020,5020,0
20231024,184000,121825265,5020,5020,5020,5020,0
20231024,183900,121825265,5020,5020,5020,5020,0
20231024,183800,121825265,5020,5020,5020,5020,0
20231024,183700,121825265,5020,5020,5020,5020,0
20231024,183600,121825265,5020,5020,5020,5020,0
20231024,183500,121825265,5020,5020,5020,5020,0
20231024,183400,121825265,5020,5020,5020,5020,0
20231024,183300,121825265,5020,5020,5020,5020,0
20231024,183200,121825265,5020,5020,5020,5020,0
20231024,183100,121825265,5020,5020,5020,5020,0
20231024,183000,121825265,5020,5020,5020,5020,0
20231024,182900,121825265,5020,5020,5020,5020,0
20231024,182800,121825265,5020,5020,5020,5020,0
20231024,182700,121825265,5020,5020,5020,5020,0
20231024,182600,121825265,5020,5020,5020,5020,0
20231024,182500,121825265,5020,5020,5020,5020,860
20231024,182400,121825265,5020,5020,5020,5020,0
20231024,182300,121825265,5020,5020,5020,5020,0
20231024,182200,121825265,5020,5020,5020,5020,0
20231024,182100,121825265,5020,5020,5020,5020,0
20231024,182000,121825265,5020,5020,5020,5020,0
20231024,181900,121825265,5020,5020,5020,5020,0
20231024,181800,121825265,5020,5020,5020,5020,0
20231024,181700,121825265,5020,5020,5020,5020,0
20231024,181600,121825265,5020,5020,5020,5020,0
20231024,181500,121825265,5020,5020,5020,5020,0
20231024,181400,121825265,5020,5020,5020,5020,0
20231024,181300,121825265,5020,5020,5020,5020,0
20231024,181200,121825265,5020,5020,5020,5020,0
20231024,181100,121825265,5020,5020,5020,5020,0
20231024,181000,121825265,5020,5020,5020,5020,0
20231024,180900,121825265,5020,5020,5020,5020,0
20231024,180800,121825265,5020,5020,5020,5020,0
20231024,180700,121825265,5020,5020,5020,5020,0
20231024,180600,121825265,5020,5020,5020,5020,0
20231024,180500,121825265,5020,5020,5020,5020,0
20231024,180400,121825265,5020,5020,5020,5020,0
20231024,180300,121825265,5020,5020,5020,5020,0
20231024,180200,121825265,5020,5020,5020,5020,0
20231024,180100,121825265,5020,5020,5020,5020,0
20231024,180000,121825265,5020,5020,5020,5020,0
20231024,175900,121825265,5020,5020,5020,5020,0
20231024,175800,121825265,5020,5020,5020,5020,0
20231024,175700,121825265,5020,5020,5020,5020,0
20231024,175600,121825265,5020,5020,5020,5020,0
20231024,175500,121825265,5020,5020,5020,5020,860
20231024,175400,121825265,5020,5020,5020,5020,0
20231024,175300,121825265,5020,5020,5020,5020,0
20231024,175200,121825265,5020,5020,5020,5020,0
20231024,175100,121825265,5020,5020,5020,5020,0
20231024,175000,121825265,5020,5020,5020,5020,0
20231024,174900,121825265,5020,5020,5020,5020,0
20231024,174800,121825265,5020,5020,5020,5020,0
20231024,174700,121825265,5020,5020,5020,5020,0
20231024,174600,121825265,5020,5020,5020,5020,0
20231024,174500,121825265,5020,5020,5020,5020,0
20231024,174400,121825265,5020,5020,5020,5020,0
20231024,174300,121825265,5020,5020,5020,5020,0
20231024,174200,121825265,5020,5020,5020,5020,0
20231024,174100,121825265,5020,5020,5020,5020,0
20231024,174000,121825265,5020,5020,5020,5020,0
20231024,173900,121825265,5020,5020,5020,5020,0
20231024,173800,121825265,5020,5020,5020,5020,0
20231024,173700,121825265,5020,5020,5020,5020,0
20231024,173600,121825265,5020,5020,5020,5020,0
20231024,173500,121825265,5020,5020,5020,5020,0
20231024,173400,121825265,5020,5020,5020,5020,0
20231024,173300,121825265,5020,5020,5020,5020,0
20231024,173200,121825265,5020,5020,5020,5020,0
20231024,173100,121825265,5020,5020,5020,5020,0
20231024,173000,121825265,5020,5020,5020,5020,0
20231024,172900,121825265,5020,5020,5020,5020,0
20231024,172800,121825265,5020,5020,5020,5020,0
20231024,172700,121825265,5020,5020,5020,5020,0
20231024,172600,121825265,5020,5020,5020,5020,0
20231024,172500,121825265,5020,5020,5020,5020,860
20231024,172400,121825265,5020,5020,5020,5020,0
20231024,172300,121825265,5020,5020,5020,5020,0
20231024,172200,121825265,5020,5020,5020,5020,0
20231024,172100,121825265,5020,5020,5020,5020,0
20231024,172000,121825265,5020,5020,5020,5020,0
20231024,171900,121825265,5020,5020,5020,5020,0
20231024,171800,121825265,5020,5020,5020,5020,0
20231024,171700,121825265,5020,5020,5020,5020,0
20231024,171600,121825265,5020,5020,5020,5020,0
20231024,171500,121825265,5020,5020,5020,5020,0
20231024,171400,121825265,5020,5020,5020,5020,0
20231024,171300,121825265,5020,5020,5020,5020,0
20231024,171200,121825265,5020,5020,5020,5020,0
20231024,171100,121825265,5020,5020,5020,5020,0
20231024,171000,121825265,5020,5020,5020,5020,0
20231024,170900,121825265,5020,5020,5020,5020,0
20231024,170800,121825265,5020,5020,5020,5020,0
20231024,170700,121825265,5020,5020,5020,5020,0
20231024,170600,121825265,5020,5020,5020,5020,0
20231024,170500,121825265,5020,5020,5020,5020,0
20231024,170400,121825265,5020,5020,5020,5020,0
20231024,170300,121825265,5020,5020,5020,5020,0
20231024,170200,121825265,5020,5020,5020,5020,0
20231024,170100,121825265,5020,5020,5020,5020,0
20231024,170000,121825265,5020,5020,5020,5020,0
20231024,165900,121825265,5020,5020,5020,5020,0
20231024,165800,121825265,5020,5020,5020,5020,0
20231024,165700,121825265,5020,5020,5020,5020,0
20231024,165600,121825265,5020,5020,5020,5020,0
20231024,165500,121825265,5020,5020,5020,5020,860
20231024,165400,121825265,5020,5020,5020,5020,0
20231024,165300,121825265,5020,5020,5020,5020,0
20231024,165200,121825265,5020,5020,5020,5020,0
20231024,165100,121825265,5020,5020,5020,5020,0
20231024,165000,121825265,5020,5020,5020,5020,0
20231024,164900,121825265,5020,5020,5020,5020,0
20231024,164800,121825265,5020,5020,5020,5020,0
20231024,164700,121825265,5020,5020,5020,5020,0
20231024,164600,121825265,5020,5020,5020,5020,0
20231024,164500,121825265,5020,5020,5020,5020,0
20231024,164400,121825265,5020,5020,5020,5020,0
20231024,164300,121825265,5020,5020,5020,5020,0
20231024,164200,121825265,5020,5020,5020,5020,0
20231024,164100,121825265,5020,5020,5020,5020,0
20231024,164000,121825265,5020,5020,5020,5020,0
20231024,163900,121825265,5020,5020,5020,5020,0
20231024,163800,121825265,5020,5020,5020,5020,0
20231024,163700,121825265,5020,5020,5020,5020,0
20231024,163600,121825265,5020,5020,5020,5020,0
20231024,163500,121825265,5020,5020,5020,5020,0
20231024,163400,121825265,5020,5020,5020,5020,0
20231024,163300,121825265,5020,5020,5020,5020,0
20231024,163200,121825265,5020,5020,5020,5020,0
20231024,163100,121825265,5020,5020,5020,5020,0
20231024,163000,121825265,5020,5020,5020,5020,0
20231024,162900,121825265,5020,5020,5020,5020,0
20231024,162800,121825265,5020,5020,5020,5020,0
20231024,162700,121825265,5020,5020,5020,5020,0
20231024,162600,121825265,5020,5020,5020,5020,0
20231024,162500,121825265,5020,5020,5020,5020,860
20231024,162400,121825265,5020,5020,5020,5020,0
20231024,162300,121825265,5020,5020,5020,5020,0
20231024,162200,121825265,5020,5020,5020,5020,0
20231024,162100,121825265,5020,5020,5020,5020,0
20231024,162000,121825265,5020,5020,5020,5020,0
20231024,161900,121825265,5020,5020,5020,5020,0
20231024,161800,121825265,5020,5020,5020,5020,0
20231024,161700,121825265,5020,5020,5020,5020,0
20231024,161600,121825265,5020,5020,5020,5020,0
20231024,161500,121825265,5020,5020,5020,5020,0
20231024,161400,121825265,5020,5020,5020,5020,0
20231024,161300,121825265,5020,5020,5020,5020,0
20231024,161200,121825265,5020,5020,5020,5020,0
20231024,161100,121825265,5020,5020,5020,5020,0
20231024,161000,121825265,5020,5020,5020,5020,0
20231024,160900,121825265,5020,5020,5020,5020,0
20231024,160800,121825265,5020,5020,5020,5020,0
20231024,160700,121825265,5020,5020,5020,5020,0
20231024,160600,121825265,5020,5020,5020,5020,0
20231024,160500,121825265,5020,5020,5020,5020,0
20231024,160400,121825265,5020,5020,5020,5020,0
20231024,160300,121825265,5020,5020,5020,5020,0
20231024,160200,121825265,5020,5020,5020,5020,0
20231024,160100,121825265,5020,5020,5020,5020,0
20231024,160000,121825265,5020,5020,5020,5020,0
20231024,155900,121825265,5020,5020,5020,5020,0
20231024,155800,121825265,5020,5020,5020,5020,0
20231024,155700,121825265,5020,5020,5020,5020,0
20231024,155600,121825265,5020,5020,5020,5020,0
20231024,155500,121825265,5020,5020,5020,5020,860
20231024,155400,121825265,5020,5020,5020,5020,0
20231024,155300,121825265,5020,5020,5020,5020,0
20231024,155200,121825265,5020,5020,5020,5020,0
20231024,155100,121825265,5020,5020,5020,5020,0
20231024,155000,121825265,5020,5020,5020,5020,0
20231024,154900,121825265,5020,5020,5020,5020,0
20231024,154800,121825265,5020,5020,5020,5020,0
20231024,154700,121825265,5020,5020,5020,5020,0
20231024,154600,121825265,5020,5020,5020,5020,0
20231024,154500,121825265,5020,5020,5020,5020,0
20231024,154400,121825265,5020,5020,5020,5020,0
20231024,154300,121825265,5020,5020,5020,5020,0
20231024,154200,121825265,5020,5020,5020,5020,0
20231024,154100,121825265,5020,5020,5020,5020,0
20231024,154000,121825265,5020,5020,5020,5020,0
20231024,153900,121825265,5020,5020,5020,5020,0
20231024,153800,121825265,5020,5020,5020,5020,0
20231024,153700,121825265,5020,5020,5020,5020,0
20231024,153600,121825265,5020,5020,5020,5020,0
20231024,153500,121825265,5020,5020,5020,5020,0
20231024,153400,121825265,5020,5020,5020,5020,0
20231024,153300,121825265,5020,5020,5020,5020,0
20231024,153200,121825265,5020,5020,5020,5020,0
20231024,153100,121825265,5020,5020,5020,5020,0
20231024,153000,121825265,5020,5020,5020,5020,860
20231024,152900,117508065,5000,5000,5000,5000,0
20231024,152800,117508065,5000,5000,5000,5000,0
20231024,152700,117508065,5000,5000,5000,5000,0
20231024,152600,117508065,5000,5000,5000,5000,0
20231024,152500,117508065,5000,5000,5000,5000,0
20231024,152400,117508065,5000,5000,5000,5000,0
20231024,152300,117508065,5000,5000,5000,5000,0
20231024,152200,117508065,5000,5000,5000,5000,0
20231024,152100,117508065,5000,5000,5000,5000,0
20231024,152000,117508065,5000,5000,5000,5000,0
20231024,151900,117508065,5000,5000,5000,5000,54
20231024,151800,117238065,5000,5000,5000,5000,50
20231024,151700,116988065,5010,5010,5010,5010,0
20231024,151600,116988065,5010,5010,5010,5010,0
20231024,151500,116988065,5010,5010,5010,5010,0
20231024,151400,116988065,5010,5010,5010,5010,0
20231024,151300,116988065,5010,5010,5010,5010,0
20231024,151200,116988065,5010,5010,5010,5010,5
20231024,151100,116963015,5000,5000,5000,5000,0
20231024,151000,116963015,5000,5000,5000,5000,0
20231024,150900,116963015,5000,5000,5000,5000,0
20231024,150800,116963015,5000,5000,5000,5000,0
20231024,150700,116963015,5000,5000,5000,5000,0
20231024,150600,116963015,5000,5000,5000,5000,0
20231024,150500,116963015,5000,5000,5000,5000,85
20231024,150400,116538015,5000,5000,5000,5000,0
20231024,150300,116538015,5000,5000,5000,5000,0
20231024,150200,116538015,5000,5000,5000,5000,0
20231024,150100,116538015,5000,5000,5000,5000,0
20231024,150000,116538015,5000,5000,5000,5000,0
20231024,145900,116538015,5000,5000,5000,5000,0
20231024,145800,116538015,5000,5000,5000,5000,0
20231024,145700,116538015,5000,5000,5000,5000,0
20231024,145600,116538015,5000,5000,5000,5000,0
20231024,145500,116538015,5000,5000,5000,5000,0
20231024,145400,116538015,5000,5000,5000,5000,0
20231024,145300,116538015,5000,5000,5000,5000,0
20231024,145200,116538015,5000,5000,5000,5000,0
20231024,145100,116538015,5000,5000,5000,5000,0
20231024,145000,116538015,5000,5000,5000,5000,0
20231024,144900,116538015,5000,5000,5000,5000,0
20231024,144800,116538015,5000,5000,5000,5000,303
20231024,144700,115023015,5000,5000,5000,5000,236
20231024,144600,113843015,5000,5000,5000,5000,259
20231024,144500,112548015,5000,5000,5000,5000,257
20231024,144400,111263015,5000,5000,5000,5000,336
20231024,144300,109583015,5000,5000,5000,5000,258
20231024,144200,108293015,5000,5000,5000,5000,336
20231024,144100,106613015,5000,5000,5000,5000,257
20231024,144000,105328015,5000,5000,5000,5000,158
20231024,143900,104538015,5000,5000,5000,5000,336
20231024,143800,102858015,5000,5000,5000,5000,260
20231024,143700,101558015,5000,5000,5000,5000,336
20231024,143600,99878015,5000,5000,5000,5000,258
20231024,143500,98588015,5000,5000,5000,5000,258
20231024,143400,97298015,5000,5000,5000,5000,236
20231024,143300,96118015,5000,5000,5000,5000,257
20231024,143200,94833015,4995,5000,5000,4995,393
20231024,143100,92868270,5000,5000,5000,5000,258
20231024,143000,91578270,5000,5000,5000,5000,257
20231024,142900,90293270,5000,5000,5000,4995,455
20231024,142800,88018860,5000,5000,5000,4995,259
20231024,142700,86723865,5000,5000,5000,5000,236
20231024,142600,85543865,5000,5000,5000,5000,258
20231024,142500,84253865,5000,5000,5000,5000,258
20231024,142400,82963865,5000,5000,5000,5000,336
20231024,142300,81283865,5000,5000,5000,5000,259
20231024,142200,79988865,5000,5000,5000,5000,336
20231024,142100,78308865,5000,5000,5000,5000,258
20231024,142000,77018865,5000,5000,5000,5000,157
20231024,141900,76233865,5000,5000,5000,5000,259
20231024,141800,74938865,5000,5000,5000,5000,257
20231024,141700,73653865,5000,5000,5000,5000,100
20231024,141600,73153865,5000,5000,5000,5000,100
20231024,141500,72653865,5000,5000,5000,5000,100
20231024,141400,72153865,5000,5000,5000,5000,100
20231024,141300,71653865,5000,5000,5000,5000,100
20231024,141200,71153865,4995,4995,4995,4995,88
20231024,141100,70714305,5000,5000,5000,5000,3248
20231024,141000,54474305,5000,5000,5000,5000,0
20231024,140900,54474305,5000,5000,5000,5000,0
20231024,140800,54474305,5000,5000,5000,5000,0
20231024,140700,54474305,5000,5000,5000,5000,0
20231024,140600,54474305,5000,5000,5000,5000,0
20231024,140500,54474305,5000,5000,5000,5000,0
20231024,140400,54474305,5000,5000,5000,5000,0
20231024,140300,54474305,5000,5000,5000,5000,41
20231024,140200,54269305,5010,5010,5010,5010,2
20231024,140100,54259285,5010,5010,5010,5010,0
20231024,140000,54259285,5010,5010,5010,5010,100
20231024,135900,53758285,5010,5010,5010,5010,0
20231024,135800,53758285,5010,5010,5010,5010,11
20231024,135700,53703175,5000,5000,5000,5000,0
20231024,135600,53703175,5000,5000,5000,5000,0
20231024,135500,53703175,5000,5000,5000,5000,0
20231024,135400,53703175,5000,5000,5000,5000,0
20231024,135300,53703175,5000,5000,5000,5000,0
20231024,135200,53703175,5000,5000,5000,5000,5
20231024,135100,53678175,5010,5010,5010,5010,0
20231024,135000,53678175,5010,5010,5010,5010,22
20231024,134900,53567955,5010,5010,5010,5010,0
20231024,134800,53567955,5010,5000,5010,5000,1275
20231024,134700,47192945,5000,5000,5000,5000,0
20231024,134600,47192945,5000,5000,5000,5000,9
20231024,134500,47147945,5010,5010,5010,5010,0
20231024,134400,47147945,5010,5010,5010,5010,1
20231024,134300,47142935,5000,5000,5000,5000,0
20231024,134200,47142935,5000,5000,5000,5000,0
20231024,134100,47142935,5000,5000,5000,5000,40
20231024,134000,46942935,5000,5000,5000,5000,0
20231024,133900,46942935,5000,5000,5000,5000,0
20231024,133800,46942935,5000,5000,5000,5000,1
20231024,133700,46937935,5000,5000,5000,5000,0
20231024,133600,46937935,5000,5000,5000,5000,50
20231024,133500,46687935,5010,5010,5010,5010,0
20231024,133400,46687935,5010,5010,5010,5010,0
20231024,133300,46687935,5010,5010,5010,5010,0
20231024,133200,46687935,5010,5010,5010,5010,3
20231024,133100,46672905,5010,5010,5010,5010,3
20231024,133000,46657875,5000,5000,5000,5000,60
20231024,132900,46357875,5000,5000,5000,5000,0
20231024,132800,46357875,5000,5000,5000,5000,0
20231024,132700,46357875,5000,5000,5000,5000,86
20231024,132600,45927875,5000,5000,5000,5000,0
20231024,132500,45927875,5000,5000,5000,5000,50
20231024,132400,45677875,5000,5000,5000,5000,0
20231024,132300,45677875,5000,5000,5000,5000,0
20231024,132200,45677875,5000,5000,5000,5000,0
20231024,132100,45677875,5000,5000,5000,5000,1
20231024,132000,45672875,5000,5000,5000,5000,0
20231024,131900,45672875,5000,5000,5000,5000,0
20231024,131800,45672875,5000,5000,5000,5000,188
20231024,131700,44732875,5000,5000,5000,5000,100
20231024,131600,44232875,4995,4995,4995,4995,2
20231024,131500,44222885,4995,4995,4995,4995,1258
20231024,131400,37939175,4990,4990,4990,4990,0
20231024,131300,37939175,4990,4990,4990,4990,902
20231024,131200,33438195,4990,4990,4990,4990,100
20231024,131100,32939195,4990,4985,4990,4985,124
20231024,131000,32320445,4990,4990,4990,4990,0
20231024,130900,32320445,4990,4990,4990,4990,100
20231024,130800,31821445,4990,4990,4990,4990,200
20231024,130700,30823445,4980,4980,4980,4980,0
20231024,130600,30823445,4980,4980,4980,4980,187
20231024,130500,29892185,4980,4980,4980,4980,100
20231024,130400,29394185,4980,4980,4980,4980,100
20231024,130300,28896185,4975,4975,4975,4975,0
20231024,130200,28896185,4975,4975,4975,4975,0
20231024,130100,28896185,4975,4975,4975,4975,1
20231024,130000,28891210,4980,4980,4980,4980,1
20231024,125900,28886230,4980,4980,4980,4980,0
20231024,125800,28886230,4980,4980,4980,4980,0
20231024,125700,28886230,4980,4980,4980,4980,220
20231024,125600,27790630,4980,4980,4980,4980,12
20231024,125500,27730870,4975,4975,4975,4975,1
20231024,125400,27725895,4975,4975,4975,4975,0
20231024,125300,27725895,4975,4975,4975,4975,0
20231024,125200,27725895,4975,4975,4975,4975,0
20231024,125100,27725895,4975,4975,4975,4975,0
20231024,125000,27725895,4975,4975,4975,4975,0
20231024,124900,27725895,4975,4975,4975,4975,0
20231024,124800,27725895,4975,4975,4975,4975,140
20231024,124700,27029395,4980,4980,4980,4980,0
20231024,124600,27029395,4980,4980,4980,4980,25
20231024,124500,26904895,4980,4980,4980,4980,0
20231024,124400,26904895,4980,4980,4980,4980,5
20231024,124300,26879995,4980,4980,4980,4980,0
20231024,124200,26879995,4980,4980,4980,4980,0
20231024,124100,26879995,4980,4980,4980,4980,0
20231024,124000,26879995,4980,4980,4980,4980,0
20231024,123900,26879995,4980,4980,4980,4980,0
20231024,123800,26879995,4980,4980,4980,4980,2
20231024,123700,26870035,4980,4980,4980,4980,0
20231024,123600,26870035,4980,4980,4980,4980,0
20231024,123500,26870035,4980,4980,4980,4980,0
20231024,123400,26870035,4980,4980,4980,4980,0
20231024,123300,26870035,4980,4980,4980,4980,0
20231024,123200,26870035,4980,4980,4980,4980,0
20231024,123100,26870035,4980,4980,4980,4980,0
20231024,123000,26870035,4980,4980,4980,4980,21
20231024,122900,26765455,4980,4980,4980,4980,5
20231024,122800,26740555,4980,4980,4980,4980,0
20231024,122700,26740555,4980,4980,4980,4980,0
20231024,122600,26740555,4980,4980,4980,4980,0
20231024,122500,26740555,4980,4980,4980,4980,0
20231024,122400,26740555,4980,4980,4980,4980,0
20231024,122300,26740555,4980,4980,4980,4980,0
20231024,122200,26740555,4980,4980,4980,4980,0
20231024,122100,26740555,4980,4980,4980,4980,0
20231024,122000,26740555,4980,4980,4980,4980,0
20231024,121900,26740555,4980,4980,4980,4980,0
20231024,121800,26740555,4980,4980,4980,4980,0
20231024,121700,26740555,4980,4980,4980,4980,0
20231024,121600,26740555,4980,4980,4980,4980,0
20231024,121500,26740555,4980,4980,4980,4980,0
20231024,121400,26740555,4980,4980,4980,4980,0
20231024,121300,26740555,4980,4980,4980,4980,0
20231024,121200,26740555,4980,4980,4980,4980,0
20231024,121100,26740555,4980,4980,4980,4980,0
20231024,121000,26740555,4980,4980,4980,4980,99
20231024,120900,26247535,4975,4975,4975,4975,0
20231024,120800,26247535,4975,4975,4975,4975,0
20231024,120700,26247535,4975,4975,4975,4975,5
20231024,120600,26222660,4960,4960,4960,4960,0
20231024,120500,26222660,4960,4975,4975,4960,940
20231024,120400,21557525,4975,4975,4975,4975,0
20231024,120300,21557525,4975,4975,4975,4975,0
20231024,120200,21557525,4975,4975,4975,4975,0
20231024,120100,21557525,4975,4975,4975,4975,0
20231024,120000,21557525,4975,4975,4975,4975,0
20231024,115900,21557525,4975,4975,4975,4975,146
20231024,115800,20831175,4980,4980,4980,4980,0
20231024,115700,20831175,4980,4980,4980,4980,0
20231024,115600,20831175,4980,4980,4980,4980,0
20231024,115500,20831175,4980,4980,4980,4980,0
20231024,115400,20831175,4980,4980,4980,4980,0
20231024,115300,20831175,4980,4980,4980,4980,0
20231024,115200,20831175,4980,4980,4980,4980,0
20231024,115100,20831175,4980,4980,4980,4980,0
20231024,115000,20831175,4980,4980,4980,4980,0
20231024,114900,20831175,4980,4980,4980,4980,0
20231024,114800,20831175,4980,4980,4980,4980,0
20231024,114700,20831175,4980,4980,4980,4980,0
20231024,114600,20831175,4980,4980,4980,4980,0
20231024,114500,20831175,4980,4980,4980,4980,34
20231024,114400,20661855,4980,4980,4980,4980,20
20231024,114300,20562255,4975,4975,4975,4975,0
20231024,114200,20562255,4975,4975,4975,4975,0
20231024,114100,20562255,4975,4975,4975,4975,0
20231024,114000,20562255,4975,4975,4975,4975,0
20231024,113900,20562255,4975,4975,4975,4975,0
20231024,113800,20562255,4975,4975,4975,4975,0
20231024,113700,20562255,4975,4975,4975,4975,0
20231024,113600,20562255,4975,4975,4975,4975,0
20231024,113500,20562255,4975,4975,4975,4975,0
20231024,113400,20562255,4975,4975,4975,4975,0
20231024,113300,20562255,4975,4975,4975,4975,0
20231024,113200,20562255,4975,4975,4975,4975,0
20231024,113100,20562255,4975,4975,4975,4975,0
20231024,113000,20562255,4975,4975,4975,4975,0
20231024,112900,20562255,4975,4975,4975,4975,68
20231024,112800,20223955,4975,4975,4975,4975,0
20231024,112700,20223955,4975,4975,4975,4975,0
20231024,112600,20223955,4975,4975,4975,4975,0
20231024,112500,20223955,4975,4975,4975,4975,0
20231024,112400,20223955,4975,4975,4975,4975,0
20231024,112300,20223955,4975,4975,4975,4975,0
20231024,112200,20223955,4975,4975,4975,4975,0
20231024,112100,20223955,4975,4975,4975,4975,0
20231024,112000,20223955,4975,4975,4975,4975,0
20231024,111900,20223955,4975,4975,4975,4975,0
20231024,111800,20223955,4975,4975,4975,4975,0
20231024,111700,20223955,4975,4975,4975,4975,0
20231024,111600,20223955,4975,4975,4975,4975,0
20231024,111500,20223955,4975,4975,4975,4975,0
20231024,111400,20223955,4975,4975,4975,4975,0
20231024,111300,20223955,4975,4975,4975,4975,0
20231024,111200,20223955,4975,4975,4975,4975,100
20231024,111100,19726455,4975,4975,4975,4975,0
20231024,111000,19726455,4975,4975,4975,4975,5
20231024,110900,19701580,4975,4975,4975,4975,0
20231024,110800,19701580,4975,4975,4975,4975,5
20231024,110700,19676705,4975,4975,4975,4975,0
20231024,110600,19676705,4975,4975,4975,4975,5
20231024,110500,19651830,4975,4975,4975,4975,0
20231024,110400,19651830,4975,4975,4975,4975,213
20231024,110300,18592155,4980,4980,4980,4980,0
20231024,110200,18592155,4980,4980,4980,4980,0
20231024,110100,18592155,4980,4980,4980,4980,0
20231024,110000,18592155,4980,4980,4980,4980,0
20231024,105900,18592155,4980,4980,4980,4980,10
20231024,105800,18542355,4980,4980,4980,4980,0
20231024,105700,18542355,4980,4980,4980,4980,0
20231024,105600,18542355,4980,4980,4980,4980,20
20231024,105500,18442755,4975,4975,4975,4975,0
20231024,105400,18442755,4975,4975,4975,4975,0
20231024,105300,18442755,4975,4975,4975,4975,0
20231024,105200,18442755,4975,4975,4975,4975,0
20231024,105100,18442755,4975,4975,4975,4975,0
20231024,105000,18442755,4975,4975,4975,4975,0
20231024,104900,18442755,4975,4975,4975,4975,0
20231024,104800,18442755,4975,4975,4975,4975,26
20231024,104700,18313405,4975,4975,4975,4975,93
20231024,104600,17850730,4975,4975,4975,4975,0
20231024,104500,17850730,4975,4975,4975,4975,0
20231024,104400,17850730,4975,4975,4975,4975,0
20231024,104300,17850730,4975,4975,4975,4975,0
20231024,104200,17850730,4975,4975,4975,4975,0
20231024,104100,17850730,4975,4975,4975,4975,1
20231024,104000,17845755,4980,4980,4980,4980,1066
20231024,103900,12537075,4990,4990,4990,4990,0
20231024,103800,12537075,4990,4990,4990,4990,0
20231024,103700,12537075,4990,4990,4990,4990,0
20231024,103600,12537075,4990,4990,4990,4990,0
20231024,103500,12537075,4990,4990,4990,4990,20
20231024,103400,12437275,4990,4990,4990,4990,2
20231024,103300,12427295,4990,4990,4990,4990,41
20231024,103200,12222705,4980,4980,4980,4980,0
20231024,103100,12222705,4980,4980,4980,4980,0
20231024,103000,12222705,4980,4980,4980,4980,0
20231024,102900,12222705,4980,4980,4980,4980,0
20231024,102800,12222705,4980,4980,4980,4980,0
20231024,102700,12222705,4980,4980,4980,4980,1404
20231024,102600,5230785,4980,4985,4985,4980,93
20231024,102500,4767615,4985,4985,4985,4985,0
20231024,102400,4767615,4985,4985,4985,4985,0
20231024,102300,4767615,4985,4985,4985,4985,35
20231024,102200,4593140,4990,4990,4990,4990,0
20231024,102100,4593140,4990,4990,4990,4990,3
20231024,102000,4578170,4980,4980,4980,4980,0
20231024,101900,4578170,4980,4980,4980,4980,0
20231024,101800,4578170,4980,4980,4980,4980,0
20231024,101700,4578170,4980,4980,4980,4980,0
20231024,101600,4578170,4980,4980,4980,4980,0
20231024,101500,4578170,4980,4985,4985,4980,50
20231024,101400,4329135,4985,4985,4985,4985,50
20231024,101300,4079885,4985,4985,4985,4985,0
20231024,101200,4079885,4985,4985,4985,4985,0
20231024,101100,4079885,4985,4985,4985,4985,0
20231024,101000,4079885,4985,4980,4985,4980,183
20231024,100900,3168335,4980,4980,4980,4980,0
20231024,100800,3168335,4980,4980,4980,4980,0
20231024,100700,3168335,4980,4980,4980,4980,29
20231024,100600,3023915,4980,4980,4980,4980,41
20231024,100500,2819735,4980,4980,4980,4980,10
20231024,100400,2769935,4980,4980,4980,4980,10
20231024,100300,2720135,4975,4975,4975,4975,0
20231024,100200,2720135,4975,4975,4975,4975,0
20231024,100100,2720135,4975,4975,4975,4975,0
20231024,100000,2720135,4975,4975,4975,4975,0
20231024,095900,2720135,4975,4975,4975,4975,0
20231024,095800,2720135,4975,4975,4975,4975,0
20231024,095700,2720135,4975,4975,4975,4975,0
20231024,095600,2720135,4975,4975,4975,4975,44
20231024,095500,2501235,4975,4975,4975,4975,0
20231024,095400,2501235,4975,4975,4975,4975,0
20231024,095300,2501235,4975,4975,4975,4975,0
20231024,095200,2501235,4975,4975,4975,4975,0
20231024,095100,2501235,4975,4975,4975,4975,1
20231024,095000,2496260,4975,4975,4975,4975,0
20231024,094900,2496260,4975,4975,4975,4975,0
20231024,094800,2496260,4975,4975,4975,4975,0
20231024,094700,2496260,4975,4975,4975,4975,0
20231024,094600,2496260,4975,4975,4975,4975,50
20231024,094500,2247510,4975,4975,4975,4975,0
20231024,094400,2247510,4975,4975,4975,4975,45
20231024,094300,2023635,4980,4980,4980,4980,0
20231024,094200,2023635,4980,4980,4980,4980,0
20231024,094100,2023635,4980,4980,4980,4980,0
20231024,094000,2023635,4980,4980,4980,4980,0
20231024,093900,2023635,4980,4980,4980,4980,1
20231024,093800,2018655,4980,4980,4980,4980,2
20231024,093700,2008695,4975,4975,4975,4975,0
20231024,093600,2008695,4975,4980,4980,4975,2
20231024,093500,1998740,4975,4975,4975,4975,1
20231024,093400,1993765,4980,4980,4980,4980,36
20231024,093300,1814485,4985,4985,4985,4985,7
20231024,093200,1779590,4985,4985,4985,4985,8
20231024,093100,1739710,4985,4985,4985,4985,3
20231024,093000,1724755,4985,4985,4985,4985,0
20231024,092900,1724755,4985,4985,4985,4985,90
20231024,092800,1276105,4985,4985,4985,4985,0
20231024,092700,1276105,4985,4985,4985,4985,0
20231024,092600,1276105,4985,4985,4985,4985,0
20231024,092500,1276105,4985,4985,4985,4985,4
20231024,092400,1256165,4985,4985,4985,4985,1
20231024,092300,1251180,4985,4985,4985,4985,0
20231024,092200,1251180,4985,4985,4985,4985,0
20231024,092100,1251180,4985,4985,4985,4985,0
20231024,092000,1251180,4985,4985,4985,4985,2
20231024,091900,1241210,4985,4985,4985,4985,0
20231024,091800,1241210,4985,4985,4985,4985,0
20231024,091700,1241210,4985,4985,4985,4985,0
20231024,091600,1241210,4985,4985,4985,4985,8
20231024,091500,1201330,4985,4985,4985,4985,0
20231024,091400,1201330,4985,4985,4985,4985,0
20231024,091300,1201330,4985,4985,4985,4985,0
20231024,091200,1201330,4985,4985,4985,4985,28
20231024,091100,1061750,4985,4985,4985,4985,0
20231024,091000,1061750,4985,4985,4985,4985,1
20231024,090900,1056765,4975,4975,4975,4975,4
20231024,090800,1036865,4980,4980,4980,4980,1
20231024,090700,1031885,4980,4980,4980,4980,1
20231024,090600,1026905,4980,4985,4985,4980,31
20231024,090500,872375,4985,4985,4985,4985,0
20231024,090400,872375,4985,4985,4985,4985,8
20231024,090300,832495,4985,4985,4985,4985,0
20231024,090200,832495,4985,4985,4985,4985,163
20231024,090100,19940,4985,4985,4985,4985,0
20231024,090000,19940,4985,4985,4985,4985,4