KissMeData/095270/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194500,600302900,5090,5090,5090,5090,841
20231024,194400,600302900,5090,5090,5090,5090,0
20231024,194300,600302900,5090,5090,5090,5090,0
20231024,194200,600302900,5090,5090,5090,5090,0
20231024,194100,600302900,5090,5090,5090,5090,0
20231024,194000,600302900,5090,5090,5090,5090,0
20231024,193900,600302900,5090,5090,5090,5090,0
20231024,193800,600302900,5090,5090,5090,5090,0
20231024,193700,600302900,5090,5090,5090,5090,0
20231024,193600,600302900,5090,5090,5090,5090,0
20231024,193500,600302900,5090,5090,5090,5090,0
20231024,193400,600302900,5090,5090,5090,5090,0
20231024,193300,600302900,5090,5090,5090,5090,0
20231024,193200,600302900,5090,5090,5090,5090,0
20231024,193100,600302900,5090,5090,5090,5090,0
20231024,193000,600302900,5090,5090,5090,5090,0
20231024,192900,600302900,5090,5090,5090,5090,0
20231024,192800,600302900,5090,5090,5090,5090,0
20231024,192700,600302900,5090,5090,5090,5090,0
20231024,192600,600302900,5090,5090,5090,5090,0
20231024,192500,600302900,5090,5090,5090,5090,0
20231024,192400,600302900,5090,5090,5090,5090,0
20231024,192300,600302900,5090,5090,5090,5090,0
20231024,192200,600302900,5090,5090,5090,5090,0
20231024,192100,600302900,5090,5090,5090,5090,0
20231024,192000,600302900,5090,5090,5090,5090,0
20231024,191900,600302900,5090,5090,5090,5090,0
20231024,191800,600302900,5090,5090,5090,5090,0
20231024,191700,600302900,5090,5090,5090,5090,0
20231024,191600,600302900,5090,5090,5090,5090,0
20231024,191500,600302900,5090,5090,5090,5090,841
20231024,191400,600302900,5090,5090,5090,5090,0
20231024,191300,600302900,5090,5090,5090,5090,0
20231024,191200,600302900,5090,5090,5090,5090,0
20231024,191100,600302900,5090,5090,5090,5090,0
20231024,191000,600302900,5090,5090,5090,5090,0
20231024,190900,600302900,5090,5090,5090,5090,0
20231024,190800,600302900,5090,5090,5090,5090,0
20231024,190700,600302900,5090,5090,5090,5090,0
20231024,190600,600302900,5090,5090,5090,5090,0
20231024,190500,600302900,5090,5090,5090,5090,0
20231024,190400,600302900,5090,5090,5090,5090,0
20231024,190300,600302900,5090,5090,5090,5090,0
20231024,190200,600302900,5090,5090,5090,5090,0
20231024,190100,600302900,5090,5090,5090,5090,0
20231024,190000,600302900,5090,5090,5090,5090,0
20231024,185900,600302900,5090,5090,5090,5090,0
20231024,185800,600302900,5090,5090,5090,5090,0
20231024,185700,600302900,5090,5090,5090,5090,0
20231024,185600,600302900,5090,5090,5090,5090,0
20231024,185500,600302900,5090,5090,5090,5090,0
20231024,185400,600302900,5090,5090,5090,5090,0
20231024,185300,600302900,5090,5090,5090,5090,0
20231024,185200,600302900,5090,5090,5090,5090,0
20231024,185100,600302900,5090,5090,5090,5090,0
20231024,185000,600302900,5090,5090,5090,5090,0
20231024,184900,600302900,5090,5090,5090,5090,0
20231024,184800,600302900,5090,5090,5090,5090,0
20231024,184700,600302900,5090,5090,5090,5090,0
20231024,184600,600302900,5090,5090,5090,5090,0
20231024,184500,600302900,5090,5090,5090,5090,841
20231024,184400,600302900,5090,5090,5090,5090,0
20231024,184300,600302900,5090,5090,5090,5090,0
20231024,184200,600302900,5090,5090,5090,5090,0
20231024,184100,600302900,5090,5090,5090,5090,0
20231024,184000,600302900,5090,5090,5090,5090,0
20231024,183900,600302900,5090,5090,5090,5090,0
20231024,183800,600302900,5090,5090,5090,5090,0
20231024,183700,600302900,5090,5090,5090,5090,0
20231024,183600,600302900,5090,5090,5090,5090,0
20231024,183500,600302900,5090,5090,5090,5090,0
20231024,183400,600302900,5090,5090,5090,5090,0
20231024,183300,600302900,5090,5090,5090,5090,0
20231024,183200,600302900,5090,5090,5090,5090,0
20231024,183100,600302900,5090,5090,5090,5090,0
20231024,183000,600302900,5090,5090,5090,5090,0
20231024,182900,600302900,5090,5090,5090,5090,0
20231024,182800,600302900,5090,5090,5090,5090,0
20231024,182700,600302900,5090,5090,5090,5090,0
20231024,182600,600302900,5090,5090,5090,5090,0
20231024,182500,600302900,5090,5090,5090,5090,0
20231024,182400,600302900,5090,5090,5090,5090,0
20231024,182300,600302900,5090,5090,5090,5090,0
20231024,182200,600302900,5090,5090,5090,5090,0
20231024,182100,600302900,5090,5090,5090,5090,0
20231024,182000,600302900,5090,5090,5090,5090,0
20231024,181900,600302900,5090,5090,5090,5090,0
20231024,181800,600302900,5090,5090,5090,5090,0
20231024,181700,600302900,5090,5090,5090,5090,0
20231024,181600,600302900,5090,5090,5090,5090,0
20231024,181500,600302900,5090,5090,5090,5090,841
20231024,181400,600302900,5090,5090,5090,5090,0
20231024,181300,600302900,5090,5090,5090,5090,0
20231024,181200,600302900,5090,5090,5090,5090,0
20231024,181100,600302900,5090,5090,5090,5090,0
20231024,181000,600302900,5090,5090,5090,5090,0
20231024,180900,600302900,5090,5090,5090,5090,0
20231024,180800,600302900,5090,5090,5090,5090,0
20231024,180700,600302900,5090,5090,5090,5090,0
20231024,180600,600302900,5090,5090,5090,5090,0
20231024,180500,600302900,5090,5090,5090,5090,0
20231024,180400,600302900,5090,5090,5090,5090,0
20231024,180300,600302900,5090,5090,5090,5090,0
20231024,180200,600302900,5090,5090,5090,5090,0
20231024,180100,600302900,5090,5090,5090,5090,0
20231024,180000,600302900,5090,5090,5090,5090,0
20231024,175900,600302900,5090,5090,5090,5090,0
20231024,175800,600302900,5090,5090,5090,5090,0
20231024,175700,600302900,5090,5090,5090,5090,0
20231024,175600,600302900,5090,5090,5090,5090,0
20231024,175500,600302900,5090,5090,5090,5090,0
20231024,175400,600302900,5090,5090,5090,5090,0
20231024,175300,600302900,5090,5090,5090,5090,0
20231024,175200,600302900,5090,5090,5090,5090,0
20231024,175100,600302900,5090,5090,5090,5090,0
20231024,175000,600302900,5090,5090,5090,5090,0
20231024,174900,600302900,5090,5090,5090,5090,0
20231024,174800,600302900,5090,5090,5090,5090,0
20231024,174700,600302900,5090,5090,5090,5090,0
20231024,174600,600302900,5090,5090,5090,5090,0
20231024,174500,600302900,5090,5090,5090,5090,841
20231024,174400,600302900,5090,5090,5090,5090,0
20231024,174300,600302900,5090,5090,5090,5090,0
20231024,174200,600302900,5090,5090,5090,5090,0
20231024,174100,600302900,5090,5090,5090,5090,0
20231024,174000,600302900,5090,5090,5090,5090,0
20231024,173900,600302900,5090,5090,5090,5090,0
20231024,173800,600302900,5090,5090,5090,5090,0
20231024,173700,600302900,5090,5090,5090,5090,0
20231024,173600,600302900,5090,5090,5090,5090,0
20231024,173500,600302900,5090,5090,5090,5090,0
20231024,173400,600302900,5090,5090,5090,5090,0
20231024,173300,600302900,5090,5090,5090,5090,0
20231024,173200,600302900,5090,5090,5090,5090,0
20231024,173100,600302900,5090,5090,5090,5090,0
20231024,173000,600302900,5090,5090,5090,5090,0
20231024,172900,600302900,5090,5090,5090,5090,0
20231024,172800,600302900,5090,5090,5090,5090,0
20231024,172700,600302900,5090,5090,5090,5090,0
20231024,172600,600302900,5090,5090,5090,5090,0
20231024,172500,600302900,5090,5090,5090,5090,0
20231024,172400,600302900,5090,5090,5090,5090,0
20231024,172300,600302900,5090,5090,5090,5090,0
20231024,172200,600302900,5090,5090,5090,5090,0
20231024,172100,600302900,5090,5090,5090,5090,0
20231024,172000,600302900,5090,5090,5090,5090,0
20231024,171900,600302900,5090,5090,5090,5090,0
20231024,171800,600302900,5090,5090,5090,5090,0
20231024,171700,600302900,5090,5090,5090,5090,0
20231024,171600,600302900,5090,5090,5090,5090,0
20231024,171500,600302900,5090,5090,5090,5090,841
20231024,171400,600302900,5090,5090,5090,5090,0
20231024,171300,600302900,5090,5090,5090,5090,0
20231024,171200,600302900,5090,5090,5090,5090,0
20231024,171100,600302900,5090,5090,5090,5090,0
20231024,171000,600302900,5090,5090,5090,5090,0
20231024,170900,600302900,5090,5090,5090,5090,0
20231024,170800,600302900,5090,5090,5090,5090,0
20231024,170700,600302900,5090,5090,5090,5090,0
20231024,170600,600302900,5090,5090,5090,5090,0
20231024,170500,600302900,5090,5090,5090,5090,0
20231024,170400,600302900,5090,5090,5090,5090,0
20231024,170300,600302900,5090,5090,5090,5090,0
20231024,170200,600302900,5090,5090,5090,5090,0
20231024,170100,600302900,5090,5090,5090,5090,0
20231024,170000,600302900,5090,5090,5090,5090,0
20231024,165900,600302900,5090,5090,5090,5090,0
20231024,165800,600302900,5090,5090,5090,5090,0
20231024,165700,600302900,5090,5090,5090,5090,0
20231024,165600,600302900,5090,5090,5090,5090,0
20231024,165500,600302900,5090,5090,5090,5090,0
20231024,165400,600302900,5090,5090,5090,5090,0
20231024,165300,600302900,5090,5090,5090,5090,0
20231024,165200,600302900,5090,5090,5090,5090,0
20231024,165100,600302900,5090,5090,5090,5090,0
20231024,165000,600302900,5090,5090,5090,5090,0
20231024,164900,600302900,5090,5090,5090,5090,0
20231024,164800,600302900,5090,5090,5090,5090,0
20231024,164700,600302900,5090,5090,5090,5090,0
20231024,164600,600302900,5090,5090,5090,5090,0
20231024,164500,600302900,5090,5090,5090,5090,841
20231024,164400,600302900,5090,5090,5090,5090,0
20231024,164300,600302900,5090,5090,5090,5090,0
20231024,164200,600302900,5090,5090,5090,5090,0
20231024,164100,600302900,5090,5090,5090,5090,0
20231024,164000,600302900,5090,5090,5090,5090,0
20231024,163900,600302900,5090,5090,5090,5090,0
20231024,163800,600302900,5090,5090,5090,5090,0
20231024,163700,600302900,5090,5090,5090,5090,0
20231024,163600,600302900,5090,5090,5090,5090,0
20231024,163500,600302900,5090,5090,5090,5090,0
20231024,163400,600302900,5090,5090,5090,5090,0
20231024,163300,600302900,5090,5090,5090,5090,0
20231024,163200,600302900,5090,5090,5090,5090,0
20231024,163100,600302900,5090,5090,5090,5090,0
20231024,163000,600302900,5090,5090,5090,5090,0
20231024,162900,600302900,5090,5090,5090,5090,0
20231024,162800,600302900,5090,5090,5090,5090,0
20231024,162700,600302900,5090,5090,5090,5090,0
20231024,162600,600302900,5090,5090,5090,5090,0
20231024,162500,600302900,5090,5090,5090,5090,0
20231024,162400,600302900,5090,5090,5090,5090,0
20231024,162300,600302900,5090,5090,5090,5090,0
20231024,162200,600302900,5090,5090,5090,5090,0
20231024,162100,600302900,5090,5090,5090,5090,0
20231024,162000,600302900,5090,5090,5090,5090,0
20231024,161900,600302900,5090,5090,5090,5090,0
20231024,161800,600302900,5090,5090,5090,5090,0
20231024,161700,600302900,5090,5090,5090,5090,0
20231024,161600,600302900,5090,5090,5090,5090,0
20231024,161500,600302900,5090,5090,5090,5090,841
20231024,161400,600302900,5090,5090,5090,5090,0
20231024,161300,600302900,5090,5090,5090,5090,0
20231024,161200,600302900,5090,5090,5090,5090,0
20231024,161100,600302900,5090,5090,5090,5090,0
20231024,161000,600302900,5090,5090,5090,5090,0
20231024,160900,600302900,5090,5090,5090,5090,0
20231024,160800,600302900,5090,5090,5090,5090,0
20231024,160700,600302900,5090,5090,5090,5090,0
20231024,160600,600302900,5090,5090,5090,5090,0
20231024,160500,600302900,5090,5090,5090,5090,0
20231024,160400,600302900,5090,5090,5090,5090,0
20231024,160300,600302900,5090,5090,5090,5090,0
20231024,160200,600302900,5090,5090,5090,5090,0
20231024,160100,600302900,5090,5090,5090,5090,0
20231024,160000,600302900,5090,5090,5090,5090,0
20231024,155900,600302900,5090,5090,5090,5090,0
20231024,155800,600302900,5090,5090,5090,5090,0
20231024,155700,600302900,5090,5090,5090,5090,0
20231024,155600,600302900,5090,5090,5090,5090,0
20231024,155500,600302900,5090,5090,5090,5090,0
20231024,155400,600302900,5090,5090,5090,5090,0
20231024,155300,600302900,5090,5090,5090,5090,0
20231024,155200,600302900,5090,5090,5090,5090,0
20231024,155100,600302900,5090,5090,5090,5090,0
20231024,155000,600302900,5090,5090,5090,5090,0
20231024,154900,600302900,5090,5090,5090,5090,0
20231024,154800,600302900,5090,5090,5090,5090,0
20231024,154700,600302900,5090,5090,5090,5090,0
20231024,154600,600302900,5090,5090,5090,5090,0
20231024,154500,600302900,5090,5090,5090,5090,841
20231024,154400,600302900,5090,5090,5090,5090,0
20231024,154300,600302900,5090,5090,5090,5090,0
20231024,154200,600302900,5090,5090,5090,5090,0
20231024,154100,600302900,5090,5090,5090,5090,0
20231024,154000,600302900,5090,5090,5090,5090,0
20231024,153900,600302900,5090,5090,5090,5090,0
20231024,153800,600302900,5090,5090,5090,5090,0
20231024,153700,600302900,5090,5090,5090,5090,0
20231024,153600,600302900,5090,5090,5090,5090,0
20231024,153500,600302900,5090,5090,5090,5090,0
20231024,153400,600302900,5090,5090,5090,5090,0
20231024,153300,600302900,5090,5090,5090,5090,0
20231024,153200,600302900,5090,5090,5090,5090,0
20231024,153100,600302900,5090,5090,5090,5090,0
20231024,153000,600302900,5090,5090,5090,5090,841
20231024,152900,596022210,5100,5100,5100,5100,0
20231024,152800,596022210,5100,5100,5100,5100,0
20231024,152700,596022210,5100,5100,5100,5100,0
20231024,152600,596022210,5100,5100,5100,5100,0
20231024,152500,596022210,5100,5100,5100,5100,0
20231024,152400,596022210,5100,5100,5100,5100,0
20231024,152300,596022210,5100,5100,5100,5100,0
20231024,152200,596022210,5100,5100,5100,5100,0
20231024,152100,596022210,5100,5100,5100,5100,0
20231024,152000,596022210,5100,5100,5100,5100,0
20231024,151900,596022210,5100,5060,5100,5060,4
20231024,151800,596001930,5100,5100,5100,5100,0
20231024,151700,596001930,5100,5100,5100,5100,20
20231024,151600,595899930,5100,5100,5100,5100,8
20231024,151500,595859130,5100,5100,5100,5100,0
20231024,151400,595859130,5100,5100,5100,5100,0
20231024,151300,595859130,5100,5100,5100,5100,0
20231024,151200,595859130,5100,5100,5100,5100,0
20231024,151100,595859130,5100,5100,5100,5100,0
20231024,151000,595859130,5100,5100,5100,5100,0
20231024,150900,595859130,5100,5100,5100,5100,0
20231024,150800,595859130,5100,5100,5100,5100,0
20231024,150700,595859130,5100,5100,5100,5100,0
20231024,150600,595859130,5100,5100,5100,5100,0
20231024,150500,595859130,5100,5100,5100,5100,0
20231024,150400,595859130,5100,5100,5100,5100,0
20231024,150300,595859130,5100,5100,5100,5100,0
20231024,150200,595859130,5100,5100,5100,5100,0
20231024,150100,595859130,5100,5100,5100,5100,0
20231024,150000,595859130,5100,5100,5100,5100,0
20231024,145900,595859130,5100,5100,5100,5100,0
20231024,145800,595859130,5100,5100,5100,5100,0
20231024,145700,595859130,5100,5100,5100,5100,0
20231024,145600,595859130,5100,5100,5100,5100,0
20231024,145500,595859130,5100,5100,5100,5100,0
20231024,145400,595859130,5100,5100,5100,5100,0
20231024,145300,595859130,5100,5100,5100,5100,0
20231024,145200,595859130,5100,5100,5100,5100,0
20231024,145100,595859130,5100,5100,5100,5100,0
20231024,145000,595859130,5100,5100,5100,5100,1
20231024,144900,595854030,5070,5070,5070,5070,0
20231024,144800,595854030,5070,5070,5070,5070,0
20231024,144700,595854030,5070,5070,5070,5070,233
20231024,144600,594672720,5070,5070,5070,5070,0
20231024,144500,594672720,5070,5070,5070,5070,0
20231024,144400,594672720,5070,5070,5070,5070,0
20231024,144300,594672720,5070,5070,5070,5070,0
20231024,144200,594672720,5070,5070,5070,5070,0
20231024,144100,594672720,5070,5080,5080,5070,1789
20231024,144000,585601300,5090,5090,5090,5090,0
20231024,143900,585601300,5090,5090,5090,5090,0
20231024,143800,585601300,5090,5090,5090,5090,688
20231024,143700,582099380,5090,5090,5090,5090,500
20231024,143600,579554380,5090,5090,5090,5090,0
20231024,143500,579554380,5090,5090,5090,5090,0
20231024,143400,579554380,5090,5090,5090,5090,0
20231024,143300,579554380,5090,5090,5090,5090,0
20231024,143200,579554380,5090,5090,5090,5090,0
20231024,143100,579554380,5090,5090,5090,5090,0
20231024,143000,579554380,5090,5090,5090,5090,0
20231024,142900,579554380,5090,5090,5090,5090,0
20231024,142800,579554380,5090,5090,5090,5090,0
20231024,142700,579554380,5090,5090,5090,5090,0
20231024,142600,579554380,5090,5090,5090,5090,0
20231024,142500,579554380,5090,5090,5090,5090,1
20231024,142400,579549290,5060,5060,5060,5060,0
20231024,142300,579549290,5060,5060,5060,5060,0
20231024,142200,579549290,5060,5060,5060,5060,0
20231024,142100,579549290,5060,5060,5060,5060,0
20231024,142000,579549290,5060,5060,5060,5060,0
20231024,141900,579549290,5060,5060,5060,5060,0
20231024,141800,579549290,5060,5060,5060,5060,0
20231024,141700,579549290,5060,5060,5060,5060,0
20231024,141600,579549290,5060,5060,5060,5060,0
20231024,141500,579549290,5060,5060,5060,5060,0
20231024,141400,579549290,5060,5060,5060,5060,0
20231024,141300,579549290,5060,5100,5100,5060,2
20231024,141200,579539130,5090,5090,5090,5090,0
20231024,141100,579539130,5090,5090,5090,5090,0
20231024,141000,579539130,5090,5090,5090,5090,0
20231024,140900,579539130,5090,5090,5090,5090,42
20231024,140800,579325350,5100,5100,5100,5100,0
20231024,140700,579325350,5100,5100,5100,5100,0
20231024,140600,579325350,5100,5100,5100,5100,0
20231024,140500,579325350,5100,5100,5100,5100,0
20231024,140400,579325350,5100,5100,5100,5100,0
20231024,140300,579325350,5100,5100,5100,5100,0
20231024,140200,579325350,5100,5100,5100,5100,450
20231024,140100,577030350,5100,5090,5100,5090,330
20231024,140000,575348020,5100,5100,5100,5100,0
20231024,135900,575348020,5100,5120,5140,5050,10113
20231024,135800,523974770,5130,5130,5130,5130,0
20231024,135700,523974770,5130,5130,5130,5130,0
20231024,135600,523974770,5130,5130,5130,5130,221
20231024,135500,522841040,5130,5130,5130,5130,0
20231024,135400,522841040,5130,5130,5130,5130,0
20231024,135300,522841040,5130,5130,5130,5130,0
20231024,135200,522841040,5130,5130,5130,5130,0
20231024,135100,522841040,5130,5130,5130,5130,0
20231024,135000,522841040,5130,5130,5130,5130,0
20231024,134900,522841040,5130,5130,5130,5130,0
20231024,134800,522841040,5130,5130,5130,5130,0
20231024,134700,522841040,5130,5130,5130,5130,0
20231024,134600,522841040,5130,5130,5130,5130,100
20231024,134500,522328040,5130,5130,5130,5130,1
20231024,134400,522322910,5130,5130,5130,5130,0
20231024,134300,522322910,5130,5130,5130,5130,0
20231024,134200,522322910,5130,5130,5130,5130,0
20231024,134100,522322910,5130,5130,5130,5130,0
20231024,134000,522322910,5130,5130,5130,5130,0
20231024,133900,522322910,5130,5130,5130,5130,0
20231024,133800,522322910,5130,5130,5130,5130,202
20231024,133700,521286650,5120,5100,5120,5100,767
20231024,133600,517374930,5090,5090,5090,5090,0
20231024,133500,517374930,5090,5090,5090,5090,0
20231024,133400,517374930,5090,5090,5090,5090,0
20231024,133300,517374930,5090,5090,5090,5090,0
20231024,133200,517374930,5090,5090,5090,5090,0
20231024,133100,517374930,5090,5090,5090,5090,0
20231024,133000,517374930,5090,5090,5090,5090,0
20231024,132900,517374930,5090,5100,5100,5090,597
20231024,132800,514336180,5110,5100,5120,5100,595
20231024,132700,511299260,5060,5060,5060,5060,50
20231024,132600,511046260,5100,5090,5100,5090,2
20231024,132500,511036070,5080,5080,5080,5080,0
20231024,132400,511036070,5080,5080,5080,5080,0
20231024,132300,511036070,5080,5080,5080,5080,210
20231024,132200,509969270,5080,5080,5080,5080,0
20231024,132100,509969270,5080,5080,5080,5080,0
20231024,132000,509969270,5080,5080,5080,5080,0
20231024,131900,509969270,5080,5080,5080,5080,0
20231024,131800,509969270,5080,5080,5080,5080,0
20231024,131700,509969270,5080,5080,5080,5080,206
20231024,131600,508922790,5080,5070,5080,5070,79
20231024,131500,508522250,5050,5050,5050,5050,0
20231024,131400,508522250,5050,5040,5050,5040,579
20231024,131300,505598420,5040,5050,5050,5040,580
20231024,131200,502675210,5080,5080,5080,5080,2
20231024,131100,502665050,5080,5080,5080,5080,0
20231024,131000,502665050,5080,5020,5080,5020,482
20231024,130900,500233320,5000,4960,5010,4960,5680
20231024,130800,471877600,4980,4975,4980,4975,3
20231024,130700,471862670,4975,4950,4975,4950,188
20231024,130600,470931155,4950,4950,4950,4950,0
20231024,130500,470931155,4950,4950,4950,4950,0
20231024,130400,470931155,4950,4950,4950,4950,0
20231024,130300,470931155,4950,4950,4950,4950,0
20231024,130200,470931155,4950,4950,4950,4950,0
20231024,130100,470931155,4950,4950,4950,4950,0
20231024,130000,470931155,4950,4950,4950,4950,0
20231024,125900,470931155,4950,4950,4950,4950,0
20231024,125800,470931155,4950,4950,4950,4950,0
20231024,125700,470931155,4950,4950,4950,4950,0
20231024,125600,470931155,4950,4950,4950,4950,0
20231024,125500,470931155,4950,4950,4950,4950,0
20231024,125400,470931155,4950,4950,4950,4950,0
20231024,125300,470931155,4950,4950,4950,4950,0
20231024,125200,470931155,4950,4950,4950,4950,0
20231024,125100,470931155,4950,4950,4950,4950,0
20231024,125000,470931155,4950,4950,4950,4950,0
20231024,124900,470931155,4950,4950,4950,4950,0
20231024,124800,470931155,4950,4950,4950,4950,0
20231024,124700,470931155,4950,4950,4950,4950,0
20231024,124600,470931155,4950,4950,4950,4950,0
20231024,124500,470931155,4950,4950,4950,4950,0
20231024,124400,470931155,4950,4950,4950,4950,0
20231024,124300,470931155,4950,4950,4950,4950,0
20231024,124200,470931155,4950,4950,4950,4950,200
20231024,124100,469941155,4950,4950,4950,4950,0
20231024,124000,469941155,4950,4950,4950,4950,0
20231024,123900,469941155,4950,4950,4950,4950,0
20231024,123800,469941155,4950,4940,4950,4940,195
20231024,123700,468976505,4930,4930,4930,4930,0
20231024,123600,468976505,4930,4930,4930,4930,0
20231024,123500,468976505,4930,4930,4930,4930,0
20231024,123400,468976505,4930,4930,4930,4930,0
20231024,123300,468976505,4930,4930,4930,4930,0
20231024,123200,468976505,4930,4930,4930,4930,0
20231024,123100,468976505,4930,4930,4930,4930,1
20231024,123000,468971575,4925,4925,4925,4925,0
20231024,122900,468971575,4925,4925,4925,4925,0
20231024,122800,468971575,4925,4925,4925,4925,0
20231024,122700,468971575,4925,4925,4925,4925,0
20231024,122600,468971575,4925,4925,4925,4925,0
20231024,122500,468971575,4925,4925,4925,4925,0
20231024,122400,468971575,4925,4925,4925,4925,0
20231024,122300,468971575,4925,4925,4925,4925,0
20231024,122200,468971575,4925,4925,4925,4925,0
20231024,122100,468971575,4925,4925,4925,4925,0
20231024,122000,468971575,4925,4925,4925,4925,0
20231024,121900,468971575,4925,4925,4925,4925,13
20231024,121800,468907550,4925,4925,4925,4925,0
20231024,121700,468907550,4925,4925,4925,4925,0
20231024,121600,468907550,4925,4925,4925,4925,0
20231024,121500,468907550,4925,4925,4925,4925,0
20231024,121400,468907550,4925,4925,4925,4925,0
20231024,121300,468907550,4925,4925,4925,4925,0
20231024,121200,468907550,4925,4925,4925,4925,4
20231024,121100,468887850,4920,4920,4920,4920,0
20231024,121000,468887850,4920,4920,4920,4920,0
20231024,120900,468887850,4920,4920,4920,4920,312
20231024,120800,467352810,4920,4920,4920,4920,165
20231024,120700,466541010,4920,4920,4920,4920,297
20231024,120600,465079770,4920,4920,4920,4920,60
20231024,120500,464784570,4920,4920,4920,4920,100
20231024,120400,464292570,4915,4915,4915,4915,0
20231024,120300,464292570,4915,4915,4915,4915,0
20231024,120200,464292570,4915,4915,4915,4915,100
20231024,120100,463801070,4915,4915,4915,4915,851
20231024,120000,459618405,4920,4920,4920,4920,0
20231024,115900,459618405,4920,4920,4920,4920,23
20231024,115800,459505245,4920,4925,4925,4920,55
20231024,115700,459234565,4925,4925,4925,4925,0
20231024,115600,459234565,4925,4925,4925,4925,0
20231024,115500,459234565,4925,4925,4925,4925,300
20231024,115400,457757065,4945,4945,4945,4945,0
20231024,115300,457757065,4945,4945,4945,4945,0
20231024,115200,457757065,4945,4945,4945,4945,0
20231024,115100,457757065,4945,4945,4945,4945,0
20231024,115000,457757065,4945,4945,4945,4945,0
20231024,114900,457757065,4945,4945,4945,4945,100
20231024,114800,457262565,4945,4945,4945,4945,100
20231024,114700,456768065,4945,4945,4945,4945,100
20231024,114600,456273565,4950,4950,4950,4950,0
20231024,114500,456273565,4950,4950,4950,4950,0
20231024,114400,456273565,4950,4950,4950,4950,0
20231024,114300,456273565,4950,4950,4950,4950,0
20231024,114200,456273565,4950,4950,4950,4950,0
20231024,114100,456273565,4950,4950,4950,4950,0
20231024,114000,456273565,4950,4950,4950,4950,0
20231024,113900,456273565,4950,4950,4950,4950,0
20231024,113800,456273565,4950,4950,4950,4950,0
20231024,113700,456273565,4950,4950,4950,4950,0
20231024,113600,456273565,4950,4950,4950,4950,0
20231024,113500,456273565,4950,4950,4950,4950,0
20231024,113400,456273565,4950,4950,4950,4950,302
20231024,113300,454778665,4905,4900,4905,4900,700
20231024,113200,451346165,4900,4900,4900,4900,405
20231024,113100,449361665,4870,4870,4870,4870,0
20231024,113000,449361665,4870,4870,4870,4870,720
20231024,112900,445855265,4860,4860,4860,4860,0
20231024,112800,445855265,4860,4860,4860,4860,0
20231024,112700,445855265,4860,4880,4880,4860,1273
20231024,112600,439657500,4900,4900,4900,4900,1
20231024,112500,439652600,4835,4830,4835,4830,1458
20231024,112400,432607315,4830,4830,4830,4830,829
20231024,112300,428603245,4830,4830,4830,4830,245
20231024,112200,427419895,4810,4825,4830,4810,3465
20231024,112100,410736945,4845,4870,4895,4845,2465
20231024,112000,398752825,4850,4815,4850,4815,7286
20231024,111900,363610170,4800,4795,4800,4795,4432
20231024,111800,342348730,4795,4795,4795,4795,288
20231024,111700,340967770,4795,4790,4795,4790,1509
20231024,111600,333738250,4790,4790,4790,4790,0
20231024,111500,333738250,4790,4790,4790,4790,0
20231024,111400,333738250,4790,4790,4790,4790,10
20231024,111300,333690350,4790,4790,4790,4790,0
20231024,111200,333690350,4790,4790,4790,4790,0
20231024,111100,333690350,4790,4790,4790,4790,0
20231024,111000,333690350,4790,4790,4790,4790,2230
20231024,110900,323008650,4780,4780,4780,4780,0
20231024,110800,323008650,4780,4780,4780,4780,0
20231024,110700,323008650,4780,4780,4780,4780,4
20231024,110600,322989530,4800,4800,4800,4800,0
20231024,110500,322989530,4800,4780,4805,4780,1857
20231024,110400,314100850,4780,4780,4780,4780,1000
20231024,110300,309320850,4780,4780,4780,4780,1000
20231024,110200,304540850,4780,4795,4805,4780,4325
20231024,110100,283808405,4805,4805,4805,4805,0
20231024,110000,283808405,4805,4805,4805,4805,0
20231024,105900,283808405,4805,4805,4805,4805,0
20231024,105800,283808405,4805,4780,4805,4780,1120
20231024,105700,278451805,4780,4805,4805,4780,2104
20231024,105600,268392085,4805,4800,4805,4800,1896
20231024,105500,259283785,4800,4800,4800,4800,0
20231024,105400,259283785,4800,4800,4800,4800,0
20231024,105300,259283785,4800,4800,4800,4800,0
20231024,105200,259283785,4800,4800,4800,4800,5
20231024,105100,259259785,4800,4800,4800,4800,104
20231024,105000,258760585,4800,4800,4800,4800,0
20231024,104900,258760585,4800,4800,4800,4800,0
20231024,104800,258760585,4800,4795,4800,4795,1091
20231024,104700,253526285,4790,4785,4790,4785,3057
20231024,104600,238888435,4765,4765,4765,4765,811
20231024,104500,235024020,4765,4765,4765,4765,243
20231024,104400,233866125,4765,4780,4780,4765,1375
20231024,104300,227294525,4790,4790,4790,4790,0
20231024,104200,227294525,4790,4790,4790,4790,20
20231024,104100,227198725,4780,4780,4780,4780,1000
20231024,104000,222418725,4760,4760,4760,4760,0
20231024,103900,222418725,4760,4760,4760,4760,0
20231024,103800,222418725,4760,4760,4760,4760,213
20231024,103700,221404845,4735,4735,4735,4735,0
20231024,103600,221404845,4735,4755,4755,4735,1799
20231024,103500,212869770,4755,4755,4755,4755,0
20231024,103400,212869770,4755,4740,4755,4740,1003
20231024,103300,208115520,4740,4740,4740,4740,0
20231024,103200,208115520,4740,4740,4740,4740,0
20231024,103100,208115520,4740,4740,4740,4740,0
20231024,103000,208115520,4740,4740,4740,4740,0
20231024,102900,208115520,4740,4740,4740,4740,0
20231024,102800,208115520,4740,4740,4740,4740,350
20231024,102700,206456520,4740,4760,4760,4740,1702
20231024,102600,198377380,4760,4760,4760,4760,798
20231024,102500,194578900,4755,4765,4765,4755,1180
20231024,102400,188961225,4780,4780,4780,4780,50
20231024,102300,188722225,4785,4785,4785,4785,0
20231024,102200,188722225,4785,4785,4785,4785,0
20231024,102100,188722225,4785,4785,4785,4785,0
20231024,102000,188722225,4785,4785,4785,4785,0
20231024,101900,188722225,4785,4785,4785,4785,0
20231024,101800,188722225,4785,4785,4785,4785,0
20231024,101700,188722225,4785,4780,4785,4780,285
20231024,101600,187358530,4800,4820,4820,4800,4669
20231024,101500,164923655,4830,4840,4840,4830,1049
20231024,101400,159850655,4845,4875,4875,4845,4406
20231024,101300,138444285,4880,4880,4880,4880,0
20231024,101200,138444285,4880,4880,4880,4880,0
20231024,101100,138444285,4880,4880,4880,4880,59
20231024,101000,138156365,4880,4880,4880,4880,0
20231024,100900,138156365,4880,4880,4880,4880,0
20231024,100800,138156365,4880,4880,4880,4880,0
20231024,100700,138156365,4880,4880,4880,4880,10
20231024,100600,138107565,4880,4880,4880,4880,0
20231024,100500,138107565,4880,4880,4880,4880,0
20231024,100400,138107565,4880,4880,4880,4880,3
20231024,100300,138092925,4880,4880,4880,4880,0
20231024,100200,138092925,4880,4880,4880,4880,0
20231024,100100,138092925,4880,4880,4880,4880,0
20231024,100000,138092925,4880,4880,4880,4880,0
20231024,095900,138092925,4880,4880,4880,4880,0
20231024,095800,138092925,4880,4880,4880,4880,500
20231024,095700,135652925,4890,4910,4910,4890,661
20231024,095600,132419365,4910,4910,4910,4910,0
20231024,095500,132419365,4910,4910,4910,4910,1
20231024,095400,132414455,4895,4895,4895,4895,0
20231024,095300,132414455,4895,4895,4895,4895,0
20231024,095200,132414455,4895,4895,4895,4895,0
20231024,095100,132414455,4895,4895,4895,4895,0
20231024,095000,132414455,4895,4895,4895,4895,0
20231024,094900,132414455,4895,4910,4910,4895,170
20231024,094800,131582290,4910,4910,4910,4910,0
20231024,094700,131582290,4910,4910,4910,4910,1000
20231024,094600,126672290,4910,4910,4910,4910,0
20231024,094500,126672290,4910,4910,4910,4910,1000
20231024,094400,121762290,4910,4910,4910,4910,0
20231024,094300,121762290,4910,4910,4910,4910,50
20231024,094200,121516790,4915,4905,4915,4905,1000
20231024,094100,116606720,4915,4890,4915,4890,760
20231024,094000,112878600,4890,4890,4890,4890,3
20231024,093900,112863930,4900,4900,4900,4900,252
20231024,093800,111629130,4910,4910,4910,4910,1
20231024,093700,111624220,4905,4905,4905,4905,0
20231024,093600,111624220,4905,4905,4905,4905,2
20231024,093500,111614410,4905,4905,4905,4905,1
20231024,093400,111609505,4920,4920,4920,4920,2246
20231024,093300,100559185,4900,4900,4900,4900,2000
20231024,093200,90759185,4900,4910,4910,4900,5651
20231024,093100,63042775,4915,4920,4920,4915,724
20231024,093000,59480710,4935,4935,4935,4935,913
20231024,092900,54975055,4950,4950,4950,4950,0
20231024,092800,54975055,4950,4950,4950,4950,909
20231024,092700,50475505,4910,4980,4980,4910,2501
20231024,092600,38110150,4970,4965,4970,4965,2098
20231024,092500,27688580,4965,4965,4965,4965,5
20231024,092400,27663755,4960,4960,4960,4960,100
20231024,092300,27167755,4955,4955,4955,4955,6
20231024,092200,27138025,4950,4950,4950,4950,0
20231024,092100,27138025,4950,4950,4950,4950,1809
20231024,092000,18183475,4955,5000,5000,4955,810
20231024,091900,14169525,5000,5000,5000,5000,50
20231024,091800,13919525,4995,5030,5030,4995,1488
20231024,091700,6460730,5110,5110,5110,5110,0
20231024,091600,6460730,5110,5110,5110,5110,0
20231024,091500,6460730,5110,5110,5110,5110,0
20231024,091400,6460730,5110,5110,5110,5110,0
20231024,091300,6460730,5110,5110,5110,5110,0
20231024,091200,6460730,5110,5110,5110,5110,0
20231024,091100,6460730,5110,5110,5110,5110,0
20231024,091000,6460730,5110,5110,5110,5110,0
20231024,090900,6460730,5110,5110,5110,5110,0
20231024,090800,6460730,5110,5110,5110,5110,1000
20231024,090700,1350730,5110,5110,5110,5110,0
20231024,090600,1350730,5110,5110,5110,5110,0
20231024,090500,1350730,5110,5100,5110,5100,3
20231024,090400,1335420,5120,5120,5120,5120,0
20231024,090300,1335420,5120,5120,5120,5120,0
20231024,090200,1335420,5120,5120,5120,5120,0
20231024,090100,1335420,5120,5120,5120,5120,1
20231024,090000,1330300,5020,5020,5020,5020,265