KissMeData/080720/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193600,98779205,4470,4470,4470,4470,3615
20231024,193500,98779205,4470,4470,4470,4470,0
20231024,193400,98779205,4470,4470,4470,4470,0
20231024,193300,98779205,4470,4470,4470,4470,0
20231024,193200,98779205,4470,4470,4470,4470,0
20231024,193100,98779205,4470,4470,4470,4470,0
20231024,193000,98779205,4470,4470,4470,4470,0
20231024,192900,98779205,4470,4470,4470,4470,0
20231024,192800,98779205,4470,4470,4470,4470,0
20231024,192700,98779205,4470,4470,4470,4470,0
20231024,192600,98779205,4470,4470,4470,4470,0
20231024,192500,98779205,4470,4470,4470,4470,0
20231024,192400,98779205,4470,4470,4470,4470,0
20231024,192300,98779205,4470,4470,4470,4470,0
20231024,192200,98779205,4470,4470,4470,4470,0
20231024,192100,98779205,4470,4470,4470,4470,0
20231024,192000,98779205,4470,4470,4470,4470,0
20231024,191900,98779205,4470,4470,4470,4470,0
20231024,191800,98779205,4470,4470,4470,4470,0
20231024,191700,98779205,4470,4470,4470,4470,0
20231024,191600,98779205,4470,4470,4470,4470,0
20231024,191500,98779205,4470,4470,4470,4470,0
20231024,191400,98779205,4470,4470,4470,4470,0
20231024,191300,98779205,4470,4470,4470,4470,0
20231024,191200,98779205,4470,4470,4470,4470,0
20231024,191100,98779205,4470,4470,4470,4470,0
20231024,191000,98779205,4470,4470,4470,4470,0
20231024,190900,98779205,4470,4470,4470,4470,0
20231024,190800,98779205,4470,4470,4470,4470,0
20231024,190700,98779205,4470,4470,4470,4470,0
20231024,190600,98779205,4470,4470,4470,4470,3615
20231024,190500,98779205,4470,4470,4470,4470,0
20231024,190400,98779205,4470,4470,4470,4470,0
20231024,190300,98779205,4470,4470,4470,4470,0
20231024,190200,98779205,4470,4470,4470,4470,0
20231024,190100,98779205,4470,4470,4470,4470,0
20231024,190000,98779205,4470,4470,4470,4470,0
20231024,185900,98779205,4470,4470,4470,4470,0
20231024,185800,98779205,4470,4470,4470,4470,0
20231024,185700,98779205,4470,4470,4470,4470,0
20231024,185600,98779205,4470,4470,4470,4470,0
20231024,185500,98779205,4470,4470,4470,4470,0
20231024,185400,98779205,4470,4470,4470,4470,0
20231024,185300,98779205,4470,4470,4470,4470,0
20231024,185200,98779205,4470,4470,4470,4470,0
20231024,185100,98779205,4470,4470,4470,4470,0
20231024,185000,98779205,4470,4470,4470,4470,0
20231024,184900,98779205,4470,4470,4470,4470,0
20231024,184800,98779205,4470,4470,4470,4470,0
20231024,184700,98779205,4470,4470,4470,4470,0
20231024,184600,98779205,4470,4470,4470,4470,0
20231024,184500,98779205,4470,4470,4470,4470,0
20231024,184400,98779205,4470,4470,4470,4470,0
20231024,184300,98779205,4470,4470,4470,4470,0
20231024,184200,98779205,4470,4470,4470,4470,0
20231024,184100,98779205,4470,4470,4470,4470,0
20231024,184000,98779205,4470,4470,4470,4470,0
20231024,183900,98779205,4470,4470,4470,4470,0
20231024,183800,98779205,4470,4470,4470,4470,0
20231024,183700,98779205,4470,4470,4470,4470,0
20231024,183600,98779205,4470,4470,4470,4470,3615
20231024,183500,98779205,4470,4470,4470,4470,0
20231024,183400,98779205,4470,4470,4470,4470,0
20231024,183300,98779205,4470,4470,4470,4470,0
20231024,183200,98779205,4470,4470,4470,4470,0
20231024,183100,98779205,4470,4470,4470,4470,0
20231024,183000,98779205,4470,4470,4470,4470,0
20231024,182900,98779205,4470,4470,4470,4470,0
20231024,182800,98779205,4470,4470,4470,4470,0
20231024,182700,98779205,4470,4470,4470,4470,0
20231024,182600,98779205,4470,4470,4470,4470,0
20231024,182500,98779205,4470,4470,4470,4470,0
20231024,182400,98779205,4470,4470,4470,4470,0
20231024,182300,98779205,4470,4470,4470,4470,0
20231024,182200,98779205,4470,4470,4470,4470,0
20231024,182100,98779205,4470,4470,4470,4470,0
20231024,182000,98779205,4470,4470,4470,4470,0
20231024,181900,98779205,4470,4470,4470,4470,0
20231024,181800,98779205,4470,4470,4470,4470,0
20231024,181700,98779205,4470,4470,4470,4470,0
20231024,181600,98779205,4470,4470,4470,4470,0
20231024,181500,98779205,4470,4470,4470,4470,0
20231024,181400,98779205,4470,4470,4470,4470,0
20231024,181300,98779205,4470,4470,4470,4470,0
20231024,181200,98779205,4470,4470,4470,4470,0
20231024,181100,98779205,4470,4470,4470,4470,0
20231024,181000,98779205,4470,4470,4470,4470,0
20231024,180900,98779205,4470,4470,4470,4470,0
20231024,180800,98779205,4470,4470,4470,4470,0
20231024,180700,98779205,4470,4470,4470,4470,0
20231024,180600,98779205,4470,4470,4470,4470,3615
20231024,180500,98779205,4470,4470,4470,4470,0
20231024,180400,98779205,4470,4470,4470,4470,0
20231024,180300,98779205,4470,4470,4470,4470,0
20231024,180200,98779205,4470,4470,4470,4470,0
20231024,180100,98779205,4470,4470,4470,4470,0
20231024,180000,98779205,4470,4470,4470,4470,0
20231024,175900,98779205,4470,4470,4470,4470,0
20231024,175800,98779205,4470,4470,4470,4470,0
20231024,175700,98779205,4470,4470,4470,4470,0
20231024,175600,98779205,4470,4470,4470,4470,0
20231024,175500,98779205,4470,4470,4470,4470,0
20231024,175400,98779205,4470,4470,4470,4470,0
20231024,175300,98779205,4470,4470,4470,4470,0
20231024,175200,98779205,4470,4470,4470,4470,0
20231024,175100,98779205,4470,4470,4470,4470,0
20231024,175000,98779205,4470,4470,4470,4470,0
20231024,174900,98779205,4470,4470,4470,4470,0
20231024,174800,98779205,4470,4470,4470,4470,0
20231024,174700,98779205,4470,4470,4470,4470,0
20231024,174600,98779205,4470,4470,4470,4470,0
20231024,174500,98779205,4470,4470,4470,4470,0
20231024,174400,98779205,4470,4470,4470,4470,0
20231024,174300,98779205,4470,4470,4470,4470,0
20231024,174200,98779205,4470,4470,4470,4470,0
20231024,174100,98779205,4470,4470,4470,4470,0
20231024,174000,98779205,4470,4470,4470,4470,0
20231024,173900,98779205,4470,4470,4470,4470,0
20231024,173800,98779205,4470,4470,4470,4470,0
20231024,173700,98779205,4470,4470,4470,4470,0
20231024,173600,98779205,4470,4470,4470,4470,3615
20231024,173500,98779205,4470,4470,4470,4470,0
20231024,173400,98779205,4470,4470,4470,4470,0
20231024,173300,98779205,4470,4470,4470,4470,0
20231024,173200,98779205,4470,4470,4470,4470,0
20231024,173100,98779205,4470,4470,4470,4470,0
20231024,173000,98779205,4470,4470,4470,4470,0
20231024,172900,98779205,4470,4470,4470,4470,0
20231024,172800,98779205,4470,4470,4470,4470,0
20231024,172700,98779205,4470,4470,4470,4470,0
20231024,172600,98779205,4470,4470,4470,4470,0
20231024,172500,98779205,4470,4470,4470,4470,0
20231024,172400,98779205,4470,4470,4470,4470,0
20231024,172300,98779205,4470,4470,4470,4470,0
20231024,172200,98779205,4470,4470,4470,4470,0
20231024,172100,98779205,4470,4470,4470,4470,0
20231024,172000,98779205,4470,4470,4470,4470,0
20231024,171900,98779205,4470,4470,4470,4470,0
20231024,171800,98779205,4470,4470,4470,4470,0
20231024,171700,98779205,4470,4470,4470,4470,0
20231024,171600,98779205,4470,4470,4470,4470,0
20231024,171500,98779205,4470,4470,4470,4470,0
20231024,171400,98779205,4470,4470,4470,4470,0
20231024,171300,98779205,4470,4470,4470,4470,0
20231024,171200,98779205,4470,4470,4470,4470,0
20231024,171100,98779205,4470,4470,4470,4470,0
20231024,171000,98779205,4470,4470,4470,4470,0
20231024,170900,98779205,4470,4470,4470,4470,0
20231024,170800,98779205,4470,4470,4470,4470,0
20231024,170700,98779205,4470,4470,4470,4470,0
20231024,170600,98779205,4470,4470,4470,4470,3615
20231024,170500,98779205,4470,4470,4470,4470,0
20231024,170400,98779205,4470,4470,4470,4470,0
20231024,170300,98779205,4470,4470,4470,4470,0
20231024,170200,98779205,4470,4470,4470,4470,0
20231024,170100,98779205,4470,4470,4470,4470,0
20231024,170000,98779205,4470,4470,4470,4470,0
20231024,165900,98779205,4470,4470,4470,4470,0
20231024,165800,98779205,4470,4470,4470,4470,0
20231024,165700,98779205,4470,4470,4470,4470,0
20231024,165600,98779205,4470,4470,4470,4470,0
20231024,165500,98779205,4470,4470,4470,4470,0
20231024,165400,98779205,4470,4470,4470,4470,0
20231024,165300,98779205,4470,4470,4470,4470,0
20231024,165200,98779205,4470,4470,4470,4470,0
20231024,165100,98779205,4470,4470,4470,4470,0
20231024,165000,98779205,4470,4470,4470,4470,0
20231024,164900,98779205,4470,4470,4470,4470,0
20231024,164800,98779205,4470,4470,4470,4470,0
20231024,164700,98779205,4470,4470,4470,4470,0
20231024,164600,98779205,4470,4470,4470,4470,0
20231024,164500,98779205,4470,4470,4470,4470,0
20231024,164400,98779205,4470,4470,4470,4470,0
20231024,164300,98779205,4470,4470,4470,4470,0
20231024,164200,98779205,4470,4470,4470,4470,0
20231024,164100,98779205,4470,4470,4470,4470,0
20231024,164000,98779205,4470,4470,4470,4470,0
20231024,163900,98779205,4470,4470,4470,4470,0
20231024,163800,98779205,4470,4470,4470,4470,0
20231024,163700,98779205,4470,4470,4470,4470,0
20231024,163600,98779205,4470,4470,4470,4470,3615
20231024,163500,98779205,4470,4470,4470,4470,0
20231024,163400,98779205,4470,4470,4470,4470,0
20231024,163300,98779205,4470,4470,4470,4470,0
20231024,163200,98779205,4470,4470,4470,4470,0
20231024,163100,98779205,4470,4470,4470,4470,0
20231024,163000,98779205,4470,4470,4470,4470,0
20231024,162900,98779205,4470,4470,4470,4470,0
20231024,162800,98779205,4470,4470,4470,4470,0
20231024,162700,98779205,4470,4470,4470,4470,0
20231024,162600,98779205,4470,4470,4470,4470,0
20231024,162500,98779205,4470,4470,4470,4470,0
20231024,162400,98779205,4470,4470,4470,4470,0
20231024,162300,98779205,4470,4470,4470,4470,0
20231024,162200,98779205,4470,4470,4470,4470,0
20231024,162100,98779205,4470,4470,4470,4470,0
20231024,162000,98779205,4470,4470,4470,4470,0
20231024,161900,98779205,4470,4470,4470,4470,0
20231024,161800,98779205,4470,4470,4470,4470,0
20231024,161700,98779205,4470,4470,4470,4470,0
20231024,161600,98779205,4470,4470,4470,4470,0
20231024,161500,98779205,4470,4470,4470,4470,0
20231024,161400,98779205,4470,4470,4470,4470,0
20231024,161300,98779205,4470,4470,4470,4470,0
20231024,161200,98779205,4470,4470,4470,4470,0
20231024,161100,98779205,4470,4470,4470,4470,0
20231024,161000,98779205,4470,4470,4470,4470,0
20231024,160900,98779205,4470,4470,4470,4470,0
20231024,160800,98779205,4470,4470,4470,4470,0
20231024,160700,98779205,4470,4470,4470,4470,0
20231024,160600,98779205,4470,4470,4470,4470,3615
20231024,160500,98779205,4470,4470,4470,4470,0
20231024,160400,98779205,4470,4470,4470,4470,0
20231024,160300,98779205,4470,4470,4470,4470,0
20231024,160200,98779205,4470,4470,4470,4470,0
20231024,160100,98779205,4470,4470,4470,4470,0
20231024,160000,98779205,4470,4470,4470,4470,0
20231024,155900,98779205,4470,4470,4470,4470,0
20231024,155800,98779205,4470,4470,4470,4470,0
20231024,155700,98779205,4470,4470,4470,4470,0
20231024,155600,98779205,4470,4470,4470,4470,0
20231024,155500,98779205,4470,4470,4470,4470,0
20231024,155400,98779205,4470,4470,4470,4470,0
20231024,155300,98779205,4470,4470,4470,4470,0
20231024,155200,98779205,4470,4470,4470,4470,0
20231024,155100,98779205,4470,4470,4470,4470,0
20231024,155000,98779205,4470,4470,4470,4470,0
20231024,154900,98779205,4470,4470,4470,4470,0
20231024,154800,98779205,4470,4470,4470,4470,0
20231024,154700,98779205,4470,4470,4470,4470,0
20231024,154600,98779205,4470,4470,4470,4470,0
20231024,154500,98779205,4470,4470,4470,4470,0
20231024,154400,98779205,4470,4470,4470,4470,0
20231024,154300,98779205,4470,4470,4470,4470,0
20231024,154200,98779205,4470,4470,4470,4470,0
20231024,154100,98779205,4470,4470,4470,4470,0
20231024,154000,98779205,4470,4470,4470,4470,0
20231024,153900,98779205,4470,4470,4470,4470,0
20231024,153800,98779205,4470,4470,4470,4470,0
20231024,153700,98779205,4470,4470,4470,4470,0
20231024,153600,98779205,4470,4470,4470,4470,3615
20231024,153500,98779205,4470,4470,4470,4470,0
20231024,153400,98779205,4470,4470,4470,4470,0
20231024,153300,98779205,4470,4470,4470,4470,0
20231024,153200,98779205,4470,4470,4470,4470,0
20231024,153100,98779205,4470,4470,4470,4470,0
20231024,153000,98779205,4470,4470,4470,4470,3615
20231024,152900,82620155,4470,4470,4470,4470,0
20231024,152800,82620155,4470,4470,4470,4470,0
20231024,152700,82620155,4470,4470,4470,4470,0
20231024,152600,82620155,4470,4470,4470,4470,0
20231024,152500,82620155,4470,4470,4470,4470,0
20231024,152400,82620155,4470,4470,4470,4470,0
20231024,152300,82620155,4470,4470,4470,4470,0
20231024,152200,82620155,4470,4470,4470,4470,0
20231024,152100,82620155,4470,4470,4470,4470,0
20231024,152000,82620155,4470,4470,4470,4470,0
20231024,151900,82620155,4470,4460,4470,4460,700
20231024,151800,79496100,4465,4420,4465,4420,1005
20231024,151700,75031880,4420,4400,4420,4400,1000
20231024,151600,70618925,4405,4405,4405,4405,0
20231024,151500,70618925,4405,4405,4405,4405,0
20231024,151400,70618925,4405,4405,4405,4405,0
20231024,151300,70618925,4405,4405,4405,4405,0
20231024,151200,70618925,4405,4405,4405,4405,0
20231024,151100,70618925,4405,4405,4405,4405,0
20231024,151000,70618925,4405,4405,4405,4405,0
20231024,150900,70618925,4405,4405,4405,4405,0
20231024,150800,70618925,4405,4405,4405,4405,0
20231024,150700,70618925,4405,4405,4405,4405,0
20231024,150600,70618925,4405,4405,4405,4405,0
20231024,150500,70618925,4405,4405,4405,4405,0
20231024,150400,70618925,4405,4405,4405,4405,120
20231024,150300,70090325,4400,4360,4400,4360,980
20231024,150200,65789375,4360,4360,4360,4360,0
20231024,150100,65789375,4360,4360,4360,4360,0
20231024,150000,65789375,4360,4360,4360,4360,0
20231024,145900,65789375,4360,4360,4360,4360,0
20231024,145800,65789375,4360,4360,4360,4360,0
20231024,145700,65789375,4360,4360,4360,4360,0
20231024,145600,65789375,4360,4360,4360,4360,30
20231024,145500,65658575,4370,4370,4370,4370,5
20231024,145400,65636725,4370,4370,4370,4370,0
20231024,145300,65636725,4370,4370,4370,4370,0
20231024,145200,65636725,4370,4370,4370,4370,0
20231024,145100,65636725,4370,4370,4370,4370,0
20231024,145000,65636725,4370,4370,4370,4370,0
20231024,144900,65636725,4370,4370,4370,4370,0
20231024,144800,65636725,4370,4370,4370,4370,0
20231024,144700,65636725,4370,4370,4370,4370,0
20231024,144600,65636725,4370,4370,4370,4370,0
20231024,144500,65636725,4370,4370,4370,4370,0
20231024,144400,65636725,4370,4370,4370,4370,0
20231024,144300,65636725,4370,4370,4370,4370,0
20231024,144200,65636725,4370,4370,4370,4370,0
20231024,144100,65636725,4370,4370,4370,4370,0
20231024,144000,65636725,4370,4370,4370,4370,10
20231024,143900,65593025,4370,4370,4370,4370,0
20231024,143800,65593025,4370,4370,4370,4370,0
20231024,143700,65593025,4370,4370,4370,4370,0
20231024,143600,65593025,4370,4370,4370,4370,0
20231024,143500,65593025,4370,4370,4370,4370,0
20231024,143400,65593025,4370,4370,4370,4370,451
20231024,143300,63622155,4395,4395,4395,4395,0
20231024,143200,63622155,4395,4395,4395,4395,0
20231024,143100,63622155,4395,4395,4395,4395,0
20231024,143000,63622155,4395,4395,4395,4395,0
20231024,142900,63622155,4395,4395,4395,4395,0
20231024,142800,63622155,4395,4395,4395,4395,0
20231024,142700,63622155,4395,4395,4395,4395,0
20231024,142600,63622155,4395,4395,4395,4395,0
20231024,142500,63622155,4395,4395,4395,4395,0
20231024,142400,63622155,4395,4395,4395,4395,0
20231024,142300,63622155,4395,4395,4395,4395,0
20231024,142200,63622155,4395,4395,4395,4395,0
20231024,142100,63622155,4395,4395,4395,4395,0
20231024,142000,63622155,4395,4395,4395,4395,0
20231024,141900,63622155,4395,4395,4395,4395,0
20231024,141800,63622155,4395,4395,4395,4395,0
20231024,141700,63622155,4395,4395,4395,4395,0
20231024,141600,63622155,4395,4395,4395,4395,0
20231024,141500,63622155,4395,4390,4395,4390,15
20231024,141400,63556280,4390,4390,4390,4390,0
20231024,141300,63556280,4390,4390,4390,4390,2
20231024,141200,63547500,4390,4390,4390,4390,0
20231024,141100,63547500,4390,4390,4390,4390,0
20231024,141000,63547500,4390,4390,4390,4390,0
20231024,140900,63547500,4390,4375,4390,4375,15
20231024,140800,63481750,4370,4370,4370,4370,0
20231024,140700,63481750,4370,4370,4370,4370,0
20231024,140600,63481750,4370,4370,4370,4370,143
20231024,140500,62856840,4370,4370,4370,4370,0
20231024,140400,62856840,4370,4370,4370,4370,7
20231024,140300,62826250,4375,4375,4375,4375,0
20231024,140200,62826250,4375,4375,4375,4375,0
20231024,140100,62826250,4375,4375,4375,4375,0
20231024,140000,62826250,4375,4375,4375,4375,0
20231024,135900,62826250,4375,4375,4375,4375,0
20231024,135800,62826250,4375,4375,4375,4375,0
20231024,135700,62826250,4375,4375,4375,4375,0
20231024,135600,62826250,4375,4375,4375,4375,0
20231024,135500,62826250,4375,4375,4375,4375,0
20231024,135400,62826250,4375,4365,4375,4365,15
20231024,135300,62760695,4365,4345,4365,4345,122
20231024,135200,62230415,4345,4345,4345,4345,0
20231024,135100,62230415,4345,4335,4345,4335,15
20231024,135000,62165350,4325,4325,4325,4325,106
20231024,134900,61706900,4325,4325,4325,4325,0
20231024,134800,61706900,4325,4325,4325,4325,0
20231024,134700,61706900,4325,4325,4325,4325,0
20231024,134600,61706900,4325,4325,4325,4325,0
20231024,134500,61706900,4325,4325,4325,4325,5
20231024,134400,61685275,4315,4315,4315,4315,0
20231024,134300,61685275,4315,4315,4315,4315,0
20231024,134200,61685275,4315,4315,4315,4315,0
20231024,134100,61685275,4315,4315,4315,4315,0
20231024,134000,61685275,4315,4315,4315,4315,0
20231024,133900,61685275,4315,4315,4315,4315,0
20231024,133800,61685275,4315,4315,4315,4315,0
20231024,133700,61685275,4315,4315,4315,4315,0
20231024,133600,61685275,4315,4315,4315,4315,0
20231024,133500,61685275,4315,4315,4315,4315,0
20231024,133400,61685275,4315,4315,4315,4315,0
20231024,133300,61685275,4315,4315,4315,4315,0
20231024,133200,61685275,4315,4315,4315,4315,1
20231024,133100,61680960,4305,4305,4305,4305,0
20231024,133000,61680960,4305,4305,4305,4305,0
20231024,132900,61680960,4305,4305,4305,4305,0
20231024,132800,61680960,4305,4305,4305,4305,0
20231024,132700,61680960,4305,4305,4305,4305,0
20231024,132600,61680960,4305,4305,4305,4305,0
20231024,132500,61680960,4305,4305,4305,4305,0
20231024,132400,61680960,4305,4305,4305,4305,0
20231024,132300,61680960,4305,4305,4305,4305,0
20231024,132200,61680960,4305,4305,4305,4305,0
20231024,132100,61680960,4305,4305,4305,4305,5
20231024,132000,61659435,4305,4305,4305,4305,2
20231024,131900,61650825,4305,4300,4305,4300,1330
20231024,131800,55925180,4305,4270,4305,4270,1500
20231024,131700,49484640,4270,4270,4270,4270,291
20231024,131600,48242070,4270,4270,4270,4270,0
20231024,131500,48242070,4270,4270,4270,4270,18
20231024,131400,48165210,4275,4275,4275,4275,0
20231024,131300,48165210,4275,4275,4275,4275,0
20231024,131200,48165210,4275,4275,4275,4275,0
20231024,131100,48165210,4275,4275,4275,4275,0
20231024,131000,48165210,4275,4275,4275,4275,0
20231024,130900,48165210,4275,4275,4275,4275,0
20231024,130800,48165210,4275,4275,4275,4275,0
20231024,130700,48165210,4275,4275,4275,4275,0
20231024,130600,48165210,4275,4275,4275,4275,0
20231024,130500,48165210,4275,4275,4275,4275,0
20231024,130400,48165210,4275,4275,4275,4275,0
20231024,130300,48165210,4275,4275,4275,4275,0
20231024,130200,48165210,4275,4275,4275,4275,0
20231024,130100,48165210,4275,4275,4275,4275,0
20231024,130000,48165210,4275,4275,4275,4275,0
20231024,125900,48165210,4275,4275,4275,4275,0
20231024,125800,48165210,4275,4275,4275,4275,0
20231024,125700,48165210,4275,4275,4275,4260,1424
20231024,125600,42095540,4275,4275,4275,4275,0
20231024,125500,42095540,4275,4275,4275,4275,0
20231024,125400,42095540,4275,4275,4275,4275,0
20231024,125300,42095540,4275,4285,4285,4275,33
20231024,125200,41954360,4295,4295,4295,4295,0
20231024,125100,41954360,4295,4295,4295,4295,0
20231024,125000,41954360,4295,4295,4295,4295,0
20231024,124900,41954360,4295,4295,4295,4295,99
20231024,124800,41529155,4300,4300,4300,4300,0
20231024,124700,41529155,4300,4300,4300,4300,0
20231024,124600,41529155,4300,4300,4300,4300,0
20231024,124500,41529155,4300,4300,4300,4300,0
20231024,124400,41529155,4300,4300,4300,4300,0
20231024,124300,41529155,4300,4300,4300,4300,0
20231024,124200,41529155,4300,4300,4300,4300,0
20231024,124100,41529155,4300,4300,4300,4300,0
20231024,124000,41529155,4300,4300,4300,4300,0
20231024,123900,41529155,4300,4300,4300,4300,0
20231024,123800,41529155,4300,4300,4300,4300,0
20231024,123700,41529155,4300,4300,4300,4300,0
20231024,123600,41529155,4300,4300,4300,4300,0
20231024,123500,41529155,4300,4295,4300,4295,2
20231024,123400,41520560,4300,4300,4300,4300,0
20231024,123300,41520560,4300,4300,4300,4300,0
20231024,123200,41520560,4300,4300,4300,4300,0
20231024,123100,41520560,4300,4300,4300,4300,0
20231024,123000,41520560,4300,4300,4300,4300,0
20231024,122900,41520560,4300,4300,4300,4300,0
20231024,122800,41520560,4300,4300,4300,4300,0
20231024,122700,41520560,4300,4300,4300,4300,0
20231024,122600,41520560,4300,4300,4300,4300,0
20231024,122500,41520560,4300,4300,4300,4300,0
20231024,122400,41520560,4300,4300,4300,4300,0
20231024,122300,41520560,4300,4300,4300,4300,0
20231024,122200,41520560,4300,4300,4300,4300,0
20231024,122100,41520560,4300,4300,4300,4300,0
20231024,122000,41520560,4300,4300,4300,4300,0
20231024,121900,41520560,4300,4300,4300,4300,0
20231024,121800,41520560,4300,4300,4300,4300,0
20231024,121700,41520560,4300,4300,4300,4300,0
20231024,121600,41520560,4300,4300,4300,4300,2
20231024,121500,41511960,4290,4290,4290,4290,0
20231024,121400,41511960,4290,4300,4300,4290,4
20231024,121300,41494770,4280,4280,4280,4280,0
20231024,121200,41494770,4280,4280,4280,4280,5
20231024,121100,41473370,4300,4300,4300,4300,0
20231024,121000,41473370,4300,4300,4300,4300,0
20231024,120900,41473370,4300,4300,4300,4300,0
20231024,120800,41473370,4300,4300,4300,4300,0
20231024,120700,41473370,4300,4300,4300,4300,0
20231024,120600,41473370,4300,4300,4300,4300,0
20231024,120500,41473370,4300,4300,4300,4300,0
20231024,120400,41473370,4300,4300,4300,4300,0
20231024,120300,41473370,4300,4300,4300,4300,0
20231024,120200,41473370,4300,4300,4300,4300,0
20231024,120100,41473370,4300,4300,4300,4300,0
20231024,120000,41473370,4300,4300,4300,4300,0
20231024,115900,41473370,4300,4300,4300,4300,0
20231024,115800,41473370,4300,4300,4300,4300,0
20231024,115700,41473370,4300,4300,4300,4300,0
20231024,115600,41473370,4300,4300,4300,4300,2
20231024,115500,41464770,4295,4295,4295,4295,0
20231024,115400,41464770,4295,4295,4295,4295,0
20231024,115300,41464770,4295,4295,4295,4295,0
20231024,115200,41464770,4295,4295,4295,4295,0
20231024,115100,41464770,4295,4295,4295,4295,0
20231024,115000,41464770,4295,4295,4295,4295,0
20231024,114900,41464770,4295,4295,4295,4295,0
20231024,114800,41464770,4295,4295,4295,4295,0
20231024,114700,41464770,4295,4295,4295,4295,0
20231024,114600,41464770,4295,4295,4295,4295,0
20231024,114500,41464770,4295,4295,4295,4295,0
20231024,114400,41464770,4295,4295,4295,4295,0
20231024,114300,41464770,4295,4295,4295,4295,0
20231024,114200,41464770,4295,4295,4295,4295,26
20231024,114100,41353100,4295,4295,4295,4295,0
20231024,114000,41353100,4295,4295,4295,4295,0
20231024,113900,41353100,4295,4295,4295,4295,0
20231024,113800,41353100,4295,4295,4295,4295,0
20231024,113700,41353100,4295,4295,4295,4295,0
20231024,113600,41353100,4295,4295,4295,4295,50
20231024,113500,41138350,4295,4275,4295,4275,215
20231024,113400,40215145,4275,4275,4275,4275,0
20231024,113300,40215145,4275,4275,4275,4275,0
20231024,113200,40215145,4275,4275,4275,4275,0
20231024,113100,40215145,4275,4270,4275,4270,500
20231024,113000,38078155,4270,4270,4270,4270,0
20231024,112900,38078155,4270,4270,4270,4270,0
20231024,112800,38078155,4270,4270,4270,4270,0
20231024,112700,38078155,4270,4270,4270,4270,0
20231024,112600,38078155,4270,4270,4270,4270,0
20231024,112500,38078155,4270,4270,4270,4270,0
20231024,112400,38078155,4270,4270,4270,4270,0
20231024,112300,38078155,4270,4270,4270,4270,0
20231024,112200,38078155,4270,4270,4270,4270,198
20231024,112100,37232695,4270,4270,4270,4270,174
20231024,112000,36489715,4270,4270,4270,4270,0
20231024,111900,36489715,4270,4270,4270,4270,26
20231024,111800,36378695,4270,4270,4270,4270,0
20231024,111700,36378695,4270,4270,4270,4270,0
20231024,111600,36378695,4270,4270,4270,4270,0
20231024,111500,36378695,4270,4275,4275,4270,106
20231024,111400,35925620,4270,4270,4270,4270,0
20231024,111300,35925620,4270,4270,4270,4270,0
20231024,111200,35925620,4270,4270,4270,4270,0
20231024,111100,35925620,4270,4270,4270,4270,0
20231024,111000,35925620,4270,4270,4270,4270,0
20231024,110900,35925620,4270,4270,4270,4270,0
20231024,110800,35925620,4270,4270,4270,4270,0
20231024,110700,35925620,4270,4270,4270,4270,0
20231024,110600,35925620,4270,4285,4285,4270,50
20231024,110500,35711745,4285,4285,4285,4285,0
20231024,110400,35711745,4285,4285,4285,4285,0
20231024,110300,35711745,4285,4285,4285,4285,0
20231024,110200,35711745,4285,4285,4285,4285,0
20231024,110100,35711745,4285,4285,4285,4285,0
20231024,110000,35711745,4285,4285,4285,4285,0
20231024,105900,35711745,4285,4285,4285,4285,50
20231024,105800,35497495,4285,4285,4285,4285,1
20231024,105700,35493210,4270,4270,4270,4270,0
20231024,105600,35493210,4270,4270,4270,4270,0
20231024,105500,35493210,4270,4270,4270,4270,0
20231024,105400,35493210,4270,4270,4270,4270,0
20231024,105300,35493210,4270,4270,4270,4270,0
20231024,105200,35493210,4270,4270,4270,4270,0
20231024,105100,35493210,4270,4270,4270,4270,23
20231024,105000,35395000,4285,4285,4285,4285,0
20231024,104900,35395000,4285,4285,4285,4285,0
20231024,104800,35395000,4285,4285,4285,4285,1
20231024,104700,35390715,4285,4285,4285,4285,0
20231024,104600,35390715,4285,4285,4285,4285,0
20231024,104500,35390715,4285,4285,4285,4285,0
20231024,104400,35390715,4285,4285,4285,4285,0
20231024,104300,35390715,4285,4285,4285,4285,0
20231024,104200,35390715,4285,4270,4285,4270,2
20231024,104100,35382160,4270,4270,4270,4270,0
20231024,104000,35382160,4270,4270,4270,4270,135
20231024,103900,34805710,4270,4270,4270,4270,19
20231024,103800,34724580,4260,4270,4270,4260,45
20231024,103700,34532480,4270,4270,4270,4270,1
20231024,103600,34528210,4265,4270,4270,4265,107
20231024,103500,34071850,4270,4270,4270,4270,0
20231024,103400,34071850,4270,4270,4270,4270,5
20231024,103300,34050500,4270,4270,4270,4270,20
20231024,103200,33965100,4270,4290,4290,4270,1843
20231024,103100,26087570,4290,4290,4290,4290,0
20231024,103000,26087570,4290,4290,4290,4290,0
20231024,102900,26087570,4290,4295,4295,4290,130
20231024,102800,25529855,4305,4305,4305,4305,0
20231024,102700,25529855,4305,4315,4315,4305,2
20231024,102600,25521235,4325,4325,4325,4325,0
20231024,102500,25521235,4325,4325,4325,4325,0
20231024,102400,25521235,4325,4325,4325,4325,0
20231024,102300,25521235,4325,4325,4325,4325,1
20231024,102200,25516910,4335,4375,4395,4335,31
20231024,102100,25381145,4335,4335,4335,4335,2
20231024,102000,25372475,4345,4385,4385,4345,6
20231024,101900,25346205,4345,4385,4385,4345,12
20231024,101800,25293665,4385,4390,4390,4385,14
20231024,101700,25232255,4390,4315,4390,4315,1012
20231024,101600,20865045,4295,4295,4295,4295,0
20231024,101500,20865045,4295,4300,4300,4295,103
20231024,101400,20422440,4305,4305,4305,4305,0
20231024,101300,20422440,4305,4305,4305,4305,0
20231024,101200,20422440,4305,4305,4305,4305,0
20231024,101100,20422440,4305,4305,4305,4305,305
20231024,101000,19109415,4305,4305,4305,4305,100
20231024,100900,18678915,4305,4305,4305,4305,100
20231024,100800,18248415,4305,4305,4305,4305,1
20231024,100700,18244110,4325,4325,4325,4325,0
20231024,100600,18244110,4325,4325,4325,4325,0
20231024,100500,18244110,4325,4325,4325,4325,0
20231024,100400,18244110,4325,4325,4325,4325,0
20231024,100300,18244110,4325,4325,4325,4325,0
20231024,100200,18244110,4325,4325,4325,4325,1
20231024,100100,18239785,4325,4325,4325,4325,0
20231024,100000,18239785,4325,4325,4325,4325,0
20231024,095900,18239785,4325,4325,4325,4325,5
20231024,095800,18218160,4325,4325,4325,4325,0
20231024,095700,18218160,4325,4325,4325,4325,0
20231024,095600,18218160,4325,4325,4325,4325,0
20231024,095500,18218160,4325,4325,4325,4325,0
20231024,095400,18218160,4325,4325,4325,4325,1
20231024,095300,18213835,4305,4305,4305,4305,60
20231024,095200,17955535,4340,4340,4340,4340,0
20231024,095100,17955535,4340,4340,4340,4340,0
20231024,095000,17955535,4340,4340,4340,4340,0
20231024,094900,17955535,4340,4335,4340,4335,57
20231024,094800,17708315,4310,4310,4310,4310,0
20231024,094700,17708315,4310,4315,4315,4310,24
20231024,094600,17604870,4335,4335,4335,4335,0
20231024,094500,17604870,4335,4335,4335,4335,0
20231024,094400,17604870,4335,4320,4335,4320,2
20231024,094300,17596215,4335,4335,4335,4335,0
20231024,094200,17596215,4335,4335,4335,4335,2
20231024,094100,17587545,4335,4325,4335,4325,2
20231024,094000,17578885,4330,4345,4345,4330,932
20231024,093900,13538615,4385,4385,4385,4385,1
20231024,093800,13534230,4385,4385,4385,4385,0
20231024,093700,13534230,4385,4385,4385,4385,2
20231024,093600,13525460,4355,4385,4385,4355,22
20231024,093500,13429350,4390,4355,4390,4355,41
20231024,093400,13250510,4360,4340,4360,4340,52
20231024,093300,13024515,4330,4315,4330,4315,329
20231024,093200,11604865,4315,4315,4315,4315,193
20231024,093100,10772070,4315,4315,4315,4315,999
20231024,093000,6461385,4315,4315,4315,4315,2
20231024,092900,6452755,4310,4310,4310,4310,10
20231024,092800,6409655,4315,4310,4315,4310,81
20231024,092700,6060380,4305,4320,4320,4305,166
20231024,092600,5344280,4335,4335,4335,4335,0
20231024,092500,5344280,4335,4335,4335,4335,5
20231024,092400,5322605,4340,4340,4340,4340,0
20231024,092300,5322605,4340,4340,4340,4340,0
20231024,092200,5322605,4340,4325,4340,4325,5
20231024,092100,5300920,4320,4325,4325,4320,62
20231024,092000,5032805,4350,4350,4350,4350,0
20231024,091900,5032805,4350,4330,4350,4330,15
20231024,091800,4967815,4330,4360,4360,4330,1005
20231024,091700,615965,4360,4360,4360,4360,5
20231024,091600,594165,4360,4360,4360,4360,1
20231024,091500,589805,4335,4335,4335,4335,0
20231024,091400,589805,4335,4335,4335,4335,1
20231024,091300,585470,4345,4375,4375,4345,5
20231024,091200,563675,4365,4365,4365,4365,0
20231024,091100,563675,4365,4370,4400,4365,35
20231024,091000,410545,4395,4395,4395,4395,0
20231024,090900,410545,4395,4395,4395,4395,0
20231024,090800,410545,4395,4395,4395,4395,0
20231024,090700,410545,4395,4395,4395,4395,0
20231024,090600,410545,4395,4395,4395,4395,0
20231024,090500,410545,4395,4395,4395,4395,1
20231024,090400,406150,4375,4405,4405,4375,35
20231024,090300,252110,4455,4415,4455,4405,5
20231024,090200,229935,4455,4410,4460,4390,36
20231024,090100,71145,4455,4425,4465,4405,6
20231024,090000,44535,4470,4425,4470,4425,10