KissMeData/215480/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201300,44074330,3400,3400,3400,3400,567
20231024,201200,44074330,3400,3400,3400,3400,0
20231024,201100,44074330,3400,3400,3400,3400,0
20231024,201000,44074330,3400,3400,3400,3400,0
20231024,200900,44074330,3400,3400,3400,3400,0
20231024,200800,44074330,3400,3400,3400,3400,0
20231024,200700,44074330,3400,3400,3400,3400,0
20231024,200600,44074330,3400,3400,3400,3400,0
20231024,200500,44074330,3400,3400,3400,3400,0
20231024,200400,44074330,3400,3400,3400,3400,0
20231024,200300,44074330,3400,3400,3400,3400,0
20231024,200200,44074330,3400,3400,3400,3400,0
20231024,200100,44074330,3400,3400,3400,3400,0
20231024,200000,44074330,3400,3400,3400,3400,0
20231024,195900,44074330,3400,3400,3400,3400,0
20231024,195800,44074330,3400,3400,3400,3400,0
20231024,195700,44074330,3400,3400,3400,3400,0
20231024,195600,44074330,3400,3400,3400,3400,0
20231024,195500,44074330,3400,3400,3400,3400,0
20231024,195400,44074330,3400,3400,3400,3400,0
20231024,195300,44074330,3400,3400,3400,3400,0
20231024,195200,44074330,3400,3400,3400,3400,0
20231024,195100,44074330,3400,3400,3400,3400,0
20231024,195000,44074330,3400,3400,3400,3400,0
20231024,194900,44074330,3400,3400,3400,3400,0
20231024,194800,44074330,3400,3400,3400,3400,0
20231024,194700,44074330,3400,3400,3400,3400,0
20231024,194600,44074330,3400,3400,3400,3400,0
20231024,194500,44074330,3400,3400,3400,3400,0
20231024,194400,44074330,3400,3400,3400,3400,0
20231024,194300,44074330,3400,3400,3400,3400,567
20231024,194200,44074330,3400,3400,3400,3400,0
20231024,194100,44074330,3400,3400,3400,3400,0
20231024,194000,44074330,3400,3400,3400,3400,0
20231024,193900,44074330,3400,3400,3400,3400,0
20231024,193800,44074330,3400,3400,3400,3400,0
20231024,193700,44074330,3400,3400,3400,3400,0
20231024,193600,44074330,3400,3400,3400,3400,0
20231024,193500,44074330,3400,3400,3400,3400,0
20231024,193400,44074330,3400,3400,3400,3400,0
20231024,193300,44074330,3400,3400,3400,3400,0
20231024,193200,44074330,3400,3400,3400,3400,0
20231024,193100,44074330,3400,3400,3400,3400,0
20231024,193000,44074330,3400,3400,3400,3400,0
20231024,192900,44074330,3400,3400,3400,3400,0
20231024,192800,44074330,3400,3400,3400,3400,0
20231024,192700,44074330,3400,3400,3400,3400,0
20231024,192600,44074330,3400,3400,3400,3400,0
20231024,192500,44074330,3400,3400,3400,3400,0
20231024,192400,44074330,3400,3400,3400,3400,0
20231024,192300,44074330,3400,3400,3400,3400,0
20231024,192200,44074330,3400,3400,3400,3400,0
20231024,192100,44074330,3400,3400,3400,3400,0
20231024,192000,44074330,3400,3400,3400,3400,0
20231024,191900,44074330,3400,3400,3400,3400,0
20231024,191800,44074330,3400,3400,3400,3400,0
20231024,191700,44074330,3400,3400,3400,3400,0
20231024,191600,44074330,3400,3400,3400,3400,0
20231024,191500,44074330,3400,3400,3400,3400,0
20231024,191400,44074330,3400,3400,3400,3400,0
20231024,191300,44074330,3400,3400,3400,3400,567
20231024,191200,44074330,3400,3400,3400,3400,0
20231024,191100,44074330,3400,3400,3400,3400,0
20231024,191000,44074330,3400,3400,3400,3400,0
20231024,190900,44074330,3400,3400,3400,3400,0
20231024,190800,44074330,3400,3400,3400,3400,0
20231024,190700,44074330,3400,3400,3400,3400,0
20231024,190600,44074330,3400,3400,3400,3400,0
20231024,190500,44074330,3400,3400,3400,3400,0
20231024,190400,44074330,3400,3400,3400,3400,0
20231024,190300,44074330,3400,3400,3400,3400,0
20231024,190200,44074330,3400,3400,3400,3400,0
20231024,190100,44074330,3400,3400,3400,3400,0
20231024,190000,44074330,3400,3400,3400,3400,0
20231024,185900,44074330,3400,3400,3400,3400,0
20231024,185800,44074330,3400,3400,3400,3400,0
20231024,185700,44074330,3400,3400,3400,3400,0
20231024,185600,44074330,3400,3400,3400,3400,0
20231024,185500,44074330,3400,3400,3400,3400,0
20231024,185400,44074330,3400,3400,3400,3400,0
20231024,185300,44074330,3400,3400,3400,3400,0
20231024,185200,44074330,3400,3400,3400,3400,0
20231024,185100,44074330,3400,3400,3400,3400,0
20231024,185000,44074330,3400,3400,3400,3400,0
20231024,184900,44074330,3400,3400,3400,3400,0
20231024,184800,44074330,3400,3400,3400,3400,0
20231024,184700,44074330,3400,3400,3400,3400,0
20231024,184600,44074330,3400,3400,3400,3400,0
20231024,184500,44074330,3400,3400,3400,3400,0
20231024,184400,44074330,3400,3400,3400,3400,0
20231024,184300,44074330,3400,3400,3400,3400,567
20231024,184200,44074330,3400,3400,3400,3400,0
20231024,184100,44074330,3400,3400,3400,3400,0
20231024,184000,44074330,3400,3400,3400,3400,0
20231024,183900,44074330,3400,3400,3400,3400,0
20231024,183800,44074330,3400,3400,3400,3400,0
20231024,183700,44074330,3400,3400,3400,3400,0
20231024,183600,44074330,3400,3400,3400,3400,0
20231024,183500,44074330,3400,3400,3400,3400,0
20231024,183400,44074330,3400,3400,3400,3400,0
20231024,183300,44074330,3400,3400,3400,3400,0
20231024,183200,44074330,3400,3400,3400,3400,0
20231024,183100,44074330,3400,3400,3400,3400,0
20231024,183000,44074330,3400,3400,3400,3400,0
20231024,182900,44074330,3400,3400,3400,3400,0
20231024,182800,44074330,3400,3400,3400,3400,0
20231024,182700,44074330,3400,3400,3400,3400,0
20231024,182600,44074330,3400,3400,3400,3400,0
20231024,182500,44074330,3400,3400,3400,3400,0
20231024,182400,44074330,3400,3400,3400,3400,0
20231024,182300,44074330,3400,3400,3400,3400,0
20231024,182200,44074330,3400,3400,3400,3400,0
20231024,182100,44074330,3400,3400,3400,3400,0
20231024,182000,44074330,3400,3400,3400,3400,0
20231024,181900,44074330,3400,3400,3400,3400,0
20231024,181800,44074330,3400,3400,3400,3400,0
20231024,181700,44074330,3400,3400,3400,3400,0
20231024,181600,44074330,3400,3400,3400,3400,0
20231024,181500,44074330,3400,3400,3400,3400,0
20231024,181400,44074330,3400,3400,3400,3400,0
20231024,181300,44074330,3400,3400,3400,3400,567
20231024,181200,44074330,3400,3400,3400,3400,0
20231024,181100,44074330,3400,3400,3400,3400,0
20231024,181000,44074330,3400,3400,3400,3400,0
20231024,180900,44074330,3400,3400,3400,3400,0
20231024,180800,44074330,3400,3400,3400,3400,0
20231024,180700,44074330,3400,3400,3400,3400,0
20231024,180600,44074330,3400,3400,3400,3400,0
20231024,180500,44074330,3400,3400,3400,3400,0
20231024,180400,44074330,3400,3400,3400,3400,0
20231024,180300,44074330,3400,3400,3400,3400,0
20231024,180200,44074330,3400,3400,3400,3400,0
20231024,180100,44074330,3400,3400,3400,3400,0
20231024,180000,44074330,3400,3400,3400,3400,0
20231024,175900,44074330,3400,3400,3400,3400,0
20231024,175800,44074330,3400,3400,3400,3400,0
20231024,175700,44074330,3400,3400,3400,3400,0
20231024,175600,44074330,3400,3400,3400,3400,0
20231024,175500,44074330,3400,3400,3400,3400,0
20231024,175400,44074330,3400,3400,3400,3400,0
20231024,175300,44074330,3400,3400,3400,3400,0
20231024,175200,44074330,3400,3400,3400,3400,0
20231024,175100,44074330,3400,3400,3400,3400,0
20231024,175000,44074330,3400,3400,3400,3400,0
20231024,174900,44074330,3400,3400,3400,3400,0
20231024,174800,44074330,3400,3400,3400,3400,0
20231024,174700,44074330,3400,3400,3400,3400,0
20231024,174600,44074330,3400,3400,3400,3400,0
20231024,174500,44074330,3400,3400,3400,3400,0
20231024,174400,44074330,3400,3400,3400,3400,0
20231024,174300,44074330,3400,3400,3400,3400,567
20231024,174200,44074330,3400,3400,3400,3400,0
20231024,174100,44074330,3400,3400,3400,3400,0
20231024,174000,44074330,3400,3400,3400,3400,0
20231024,173900,44074330,3400,3400,3400,3400,0
20231024,173800,44074330,3400,3400,3400,3400,0
20231024,173700,44074330,3400,3400,3400,3400,0
20231024,173600,44074330,3400,3400,3400,3400,0
20231024,173500,44074330,3400,3400,3400,3400,0
20231024,173400,44074330,3400,3400,3400,3400,0
20231024,173300,44074330,3400,3400,3400,3400,0
20231024,173200,44074330,3400,3400,3400,3400,0
20231024,173100,44074330,3400,3400,3400,3400,0
20231024,173000,44074330,3400,3400,3400,3400,0
20231024,172900,44074330,3400,3400,3400,3400,0
20231024,172800,44074330,3400,3400,3400,3400,0
20231024,172700,44074330,3400,3400,3400,3400,0
20231024,172600,44074330,3400,3400,3400,3400,0
20231024,172500,44074330,3400,3400,3400,3400,0
20231024,172400,44074330,3400,3400,3400,3400,0
20231024,172300,44074330,3400,3400,3400,3400,0
20231024,172200,44074330,3400,3400,3400,3400,0
20231024,172100,44074330,3400,3400,3400,3400,0
20231024,172000,44074330,3400,3400,3400,3400,0
20231024,171900,44074330,3400,3400,3400,3400,0
20231024,171800,44074330,3400,3400,3400,3400,0
20231024,171700,44074330,3400,3400,3400,3400,0
20231024,171600,44074330,3400,3400,3400,3400,0
20231024,171500,44074330,3400,3400,3400,3400,0
20231024,171400,44074330,3400,3400,3400,3400,0
20231024,171300,44074330,3400,3400,3400,3400,567
20231024,171200,44074330,3400,3400,3400,3400,0
20231024,171100,44074330,3400,3400,3400,3400,0
20231024,171000,44074330,3400,3400,3400,3400,0
20231024,170900,44074330,3400,3400,3400,3400,0
20231024,170800,44074330,3400,3400,3400,3400,0
20231024,170700,44074330,3400,3400,3400,3400,0
20231024,170600,44074330,3400,3400,3400,3400,0
20231024,170500,44074330,3400,3400,3400,3400,0
20231024,170400,44074330,3400,3400,3400,3400,0
20231024,170300,44074330,3400,3400,3400,3400,0
20231024,170200,44074330,3400,3400,3400,3400,0
20231024,170100,44074330,3400,3400,3400,3400,0
20231024,170000,44074330,3400,3400,3400,3400,0
20231024,165900,44074330,3400,3400,3400,3400,0
20231024,165800,44074330,3400,3400,3400,3400,0
20231024,165700,44074330,3400,3400,3400,3400,0
20231024,165600,44074330,3400,3400,3400,3400,0
20231024,165500,44074330,3400,3400,3400,3400,0
20231024,165400,44074330,3400,3400,3400,3400,0
20231024,165300,44074330,3400,3400,3400,3400,0
20231024,165200,44074330,3400,3400,3400,3400,0
20231024,165100,44074330,3400,3400,3400,3400,0
20231024,165000,44074330,3400,3400,3400,3400,0
20231024,164900,44074330,3400,3400,3400,3400,0
20231024,164800,44074330,3400,3400,3400,3400,0
20231024,164700,44074330,3400,3400,3400,3400,0
20231024,164600,44074330,3400,3400,3400,3400,0
20231024,164500,44074330,3400,3400,3400,3400,0
20231024,164400,44074330,3400,3400,3400,3400,0
20231024,164300,44074330,3400,3400,3400,3400,567
20231024,164200,44074330,3400,3400,3400,3400,0
20231024,164100,44074330,3400,3400,3400,3400,0
20231024,164000,44074330,3400,3400,3400,3400,0
20231024,163900,44074330,3400,3400,3400,3400,0
20231024,163800,44074330,3400,3400,3400,3400,0
20231024,163700,44074330,3400,3400,3400,3400,0
20231024,163600,44074330,3400,3400,3400,3400,0
20231024,163500,44074330,3400,3400,3400,3400,0
20231024,163400,44074330,3400,3400,3400,3400,0
20231024,163300,44074330,3400,3400,3400,3400,0
20231024,163200,44074330,3400,3400,3400,3400,0
20231024,163100,44074330,3400,3400,3400,3400,0
20231024,163000,44074330,3400,3400,3400,3400,0
20231024,162900,44074330,3400,3400,3400,3400,0
20231024,162800,44074330,3400,3400,3400,3400,0
20231024,162700,44074330,3400,3400,3400,3400,0
20231024,162600,44074330,3400,3400,3400,3400,0
20231024,162500,44074330,3400,3400,3400,3400,0
20231024,162400,44074330,3400,3400,3400,3400,0
20231024,162300,44074330,3400,3400,3400,3400,0
20231024,162200,44074330,3400,3400,3400,3400,0
20231024,162100,44074330,3400,3400,3400,3400,0
20231024,162000,44074330,3400,3400,3400,3400,0
20231024,161900,44074330,3400,3400,3400,3400,0
20231024,161800,44074330,3400,3400,3400,3400,0
20231024,161700,44074330,3400,3400,3400,3400,0
20231024,161600,44074330,3400,3400,3400,3400,0
20231024,161500,44074330,3400,3400,3400,3400,0
20231024,161400,44074330,3400,3400,3400,3400,0
20231024,161300,44074330,3400,3400,3400,3400,567
20231024,161200,44074330,3400,3400,3400,3400,0
20231024,161100,44074330,3400,3400,3400,3400,0
20231024,161000,44074330,3400,3400,3400,3400,0
20231024,160900,44074330,3400,3400,3400,3400,0
20231024,160800,44074330,3400,3400,3400,3400,0
20231024,160700,44074330,3400,3400,3400,3400,0
20231024,160600,44074330,3400,3400,3400,3400,0
20231024,160500,44074330,3400,3400,3400,3400,0
20231024,160400,44074330,3400,3400,3400,3400,0
20231024,160300,44074330,3400,3400,3400,3400,0
20231024,160200,44074330,3400,3400,3400,3400,0
20231024,160100,44074330,3400,3400,3400,3400,0
20231024,160000,44074330,3400,3400,3400,3400,0
20231024,155900,44074330,3400,3400,3400,3400,0
20231024,155800,44074330,3400,3400,3400,3400,0
20231024,155700,44074330,3400,3400,3400,3400,0
20231024,155600,44074330,3400,3400,3400,3400,0
20231024,155500,44074330,3400,3400,3400,3400,0
20231024,155400,44074330,3400,3400,3400,3400,0
20231024,155300,44074330,3400,3400,3400,3400,0
20231024,155200,44074330,3400,3400,3400,3400,0
20231024,155100,44074330,3400,3400,3400,3400,0
20231024,155000,44074330,3400,3400,3400,3400,0
20231024,154900,44074330,3400,3400,3400,3400,0
20231024,154800,44074330,3400,3400,3400,3400,0
20231024,154700,44074330,3400,3400,3400,3400,0
20231024,154600,44074330,3400,3400,3400,3400,0
20231024,154500,44074330,3400,3400,3400,3400,0
20231024,154400,44074330,3400,3400,3400,3400,0
20231024,154300,44074330,3400,3400,3400,3400,567
20231024,154200,44074330,3400,3400,3400,3400,0
20231024,154100,44074330,3400,3400,3400,3400,0
20231024,154000,44074330,3400,3400,3400,3400,0
20231024,153900,44074330,3400,3400,3400,3400,0
20231024,153800,44074330,3400,3400,3400,3400,0
20231024,153700,44074330,3400,3400,3400,3400,0
20231024,153600,44074330,3400,3400,3400,3400,0
20231024,153500,44074330,3400,3400,3400,3400,0
20231024,153400,44074330,3400,3400,3400,3400,0
20231024,153300,44074330,3400,3400,3400,3400,0
20231024,153200,44074330,3400,3400,3400,3400,0
20231024,153100,44074330,3400,3400,3400,3400,0
20231024,153000,44074330,3400,3400,3400,3400,567
20231024,152900,42146530,3375,3375,3375,3375,0
20231024,152800,42146530,3375,3375,3375,3375,0
20231024,152700,42146530,3375,3375,3375,3375,0
20231024,152600,42146530,3375,3375,3375,3375,0
20231024,152500,42146530,3375,3375,3375,3375,0
20231024,152400,42146530,3375,3375,3375,3375,0
20231024,152300,42146530,3375,3375,3375,3375,0
20231024,152200,42146530,3375,3375,3375,3375,0
20231024,152100,42146530,3375,3375,3375,3375,0
20231024,152000,42146530,3375,3375,3375,3375,0
20231024,151900,42146530,3375,3375,3375,3375,0
20231024,151800,42146530,3375,3370,3375,3370,10
20231024,151700,42112785,3370,3375,3375,3370,159
20231024,151600,41576910,3375,3375,3375,3375,8
20231024,151500,41549910,3375,3375,3375,3375,9
20231024,151400,41519535,3375,3375,3375,3375,8
20231024,151300,41492535,3375,3375,3375,3375,9
20231024,151200,41462160,3375,3375,3375,3375,9
20231024,151100,41431785,3375,3375,3375,3375,8
20231024,151000,41404785,3375,3375,3375,3375,13
20231024,150900,41360910,3375,3375,3375,3375,8
20231024,150800,41333910,3375,3375,3375,3375,207
20231024,150700,40635285,3375,3375,3375,3375,8
20231024,150600,40608285,3375,3375,3375,3375,10
20231024,150500,40574535,3375,3375,3375,3375,87
20231024,150400,40280910,3375,3375,3375,3375,8
20231024,150300,40253910,3375,3375,3375,3375,9
20231024,150200,40223535,3375,3375,3375,3375,8
20231024,150100,40196535,3375,3375,3375,3375,9
20231024,150000,40166160,3375,3375,3375,3375,86
20231024,145900,39875910,3375,3375,3375,3375,9
20231024,145800,39845535,3375,3375,3375,3375,10
20231024,145700,39811785,3375,3375,3375,3375,8
20231024,145600,39784785,3375,3375,3375,3375,22
20231024,145500,39710535,3375,3375,3375,3375,86
20231024,145400,39420285,3375,3375,3375,3375,9
20231024,145300,39389910,3380,3380,3380,3380,8
20231024,145200,39362870,3380,3380,3380,3380,9
20231024,145100,39332450,3380,3370,3380,3370,9
20231024,145000,39302050,3365,3365,3365,3365,106
20231024,144900,38945360,3365,3365,3365,3365,9
20231024,144800,38915075,3360,3365,3365,3360,18
20231024,144700,38854510,3365,3365,3365,3365,29
20231024,144600,38756925,3365,3365,3365,3365,8
20231024,144500,38730005,3365,3360,3365,3360,88
20231024,144400,38434320,3360,3360,3360,3360,9
20231024,144300,38404080,3360,3360,3360,3360,8
20231024,144200,38377200,3360,3360,3360,3360,9
20231024,144100,38346960,3360,3360,3360,3360,8
20231024,144000,38320080,3360,3360,3360,3360,9
20231024,143900,38289840,3360,3360,3360,3360,9
20231024,143800,38259600,3360,3360,3360,3360,20
20231024,143700,38192400,3360,3360,3360,3360,15
20231024,143600,38142000,3360,3360,3360,3360,221
20231024,143500,37399440,3360,3360,3360,3360,9
20231024,143400,37369200,3360,3360,3360,3360,8
20231024,143300,37342320,3360,3360,3360,3360,9
20231024,143200,37312080,3360,3360,3360,3360,9
20231024,143100,37281840,3360,3360,3360,3360,121
20231024,143000,36875280,3360,3360,3360,3360,9
20231024,142900,36845040,3360,3360,3360,3360,8
20231024,142800,36818160,3360,3360,3360,3360,9
20231024,142700,36787920,3360,3360,3360,3360,8
20231024,142600,36761040,3360,3360,3360,3360,35
20231024,142500,36643440,3360,3360,3360,3360,107
20231024,142400,36283920,3360,3360,3360,3360,8
20231024,142300,36257040,3360,3360,3360,3360,9
20231024,142200,36226800,3360,3360,3360,3360,8
20231024,142100,36199920,3360,3360,3360,3360,9
20231024,142000,36169680,3360,3360,3360,3360,8
20231024,141900,36142800,3360,3355,3360,3355,95
20231024,141800,35824030,3355,3355,3355,3355,212
20231024,141700,35112770,3355,3355,3355,3355,8
20231024,141600,35085930,3355,3355,3355,3355,605
20231024,141500,33056155,3355,3355,3355,3355,8
20231024,141400,33029315,3355,3355,3355,3355,9
20231024,141300,32999120,3355,3355,3355,3355,8
20231024,141200,32972280,3355,3355,3355,3355,9
20231024,141100,32942085,3355,3355,3355,3355,9
20231024,141000,32911890,3355,3355,3355,3355,8
20231024,140900,32885050,3355,3355,3355,3355,9
20231024,140800,32854855,3355,3355,3355,3355,8
20231024,140700,32828015,3355,3355,3355,3355,9
20231024,140600,32797820,3355,3355,3355,3355,9
20231024,140500,32767625,3355,3350,3355,3350,8
20231024,140400,32740815,3350,3340,3350,3340,9
20231024,140300,32710685,3340,3335,3340,3335,8
20231024,140200,32684000,3330,3330,3330,3330,352
20231024,140100,31511840,3330,3330,3330,3330,8
20231024,140000,31485200,3330,3330,3330,3330,61
20231024,135900,31282070,3330,3330,3330,3330,9
20231024,135800,31252100,3330,3330,3330,3330,9
20231024,135700,31222130,3330,3330,3330,3330,9
20231024,135600,31192160,3330,3330,3330,3330,8
20231024,135500,31165520,3330,3330,3330,3330,9
20231024,135400,31135550,3330,3330,3330,3330,8
20231024,135300,31108910,3330,3330,3330,3330,9
20231024,135200,31078940,3330,3330,3330,3330,81
20231024,135100,30809210,3330,3330,3330,3330,8
20231024,135000,30782570,3325,3325,3325,3325,318
20231024,134900,29725220,3325,3325,3325,3325,8
20231024,134800,29698620,3325,3325,3325,3325,9
20231024,134700,29668695,3320,3320,3320,3320,122
20231024,134600,29263655,3320,3320,3320,3320,22
20231024,134500,29190615,3320,3320,3320,3320,9
20231024,134400,29160735,3320,3320,3320,3320,0
20231024,134300,29160735,3320,3320,3320,3320,0
20231024,134200,29160735,3320,3320,3320,3320,5
20231024,134100,29144135,3320,3320,3320,3320,13
20231024,134000,29100975,3315,3315,3315,3315,2
20231024,133900,29094345,3320,3320,3320,3320,45
20231024,133800,28944945,3320,3320,3320,3320,0
20231024,133700,28944945,3320,3320,3320,3320,0
20231024,133600,28944945,3320,3320,3320,3320,0
20231024,133500,28944945,3320,3320,3320,3320,0
20231024,133400,28944945,3320,3320,3320,3320,379
20231024,133300,27686665,3320,3320,3320,3320,0
20231024,133200,27686665,3320,3320,3320,3320,0
20231024,133100,27686665,3320,3320,3320,3320,0
20231024,133000,27686665,3320,3320,3320,3320,0
20231024,132900,27686665,3320,3320,3320,3320,8
20231024,132800,27660105,3320,3320,3320,3320,0
20231024,132700,27660105,3320,3320,3320,3320,93
20231024,132600,27351345,3320,3320,3320,3320,13
20231024,132500,27308185,3320,3320,3320,3320,0
20231024,132400,27308185,3320,3320,3320,3320,0
20231024,132300,27308185,3320,3320,3320,3320,0
20231024,132200,27308185,3320,3320,3320,3320,777
20231024,132100,24728545,3315,3315,3315,3315,0
20231024,132000,24728545,3315,3315,3315,3315,0
20231024,131900,24728545,3315,3315,3315,3315,0
20231024,131800,24728545,3315,3315,3315,3315,10
20231024,131700,24695395,3315,3315,3315,3315,0
20231024,131600,24695395,3315,3315,3315,3315,0
20231024,131500,24695395,3315,3315,3315,3315,0
20231024,131400,24695395,3315,3320,3320,3315,7
20231024,131300,24672165,3315,3315,3315,3315,0
20231024,131200,24672165,3315,3315,3315,3315,0
20231024,131100,24672165,3315,3315,3315,3315,0
20231024,131000,24672165,3315,3315,3315,3315,0
20231024,130900,24672165,3315,3315,3315,3315,0
20231024,130800,24672165,3315,3315,3315,3315,0
20231024,130700,24672165,3315,3315,3315,3315,0
20231024,130600,24672165,3315,3315,3315,3315,0
20231024,130500,24672165,3315,3315,3315,3315,0
20231024,130400,24672165,3315,3315,3315,3315,0
20231024,130300,24672165,3315,3315,3315,3315,12
20231024,130200,24632385,3315,3315,3315,3315,0
20231024,130100,24632385,3315,3315,3315,3315,0
20231024,130000,24632385,3315,3315,3315,3315,0
20231024,125900,24632385,3315,3315,3315,3315,0
20231024,125800,24632385,3315,3315,3315,3315,0
20231024,125700,24632385,3315,3315,3315,3315,0
20231024,125600,24632385,3315,3315,3315,3315,0
20231024,125500,24632385,3315,3315,3315,3315,10
20231024,125400,24599235,3310,3310,3310,3310,0
20231024,125300,24599235,3310,3310,3310,3310,0
20231024,125200,24599235,3310,3310,3310,3310,0
20231024,125100,24599235,3310,3310,3310,3310,0
20231024,125000,24599235,3310,3310,3310,3310,0
20231024,124900,24599235,3310,3310,3310,3310,0
20231024,124800,24599235,3310,3310,3310,3310,2
20231024,124700,24592615,3320,3320,3320,3320,0
20231024,124600,24592615,3320,3320,3320,3320,241
20231024,124500,23792495,3320,3320,3320,3320,0
20231024,124400,23792495,3320,3320,3320,3320,0
20231024,124300,23792495,3320,3320,3320,3320,0
20231024,124200,23792495,3320,3320,3320,3320,0
20231024,124100,23792495,3320,3320,3320,3320,0
20231024,124000,23792495,3320,3320,3320,3320,0
20231024,123900,23792495,3320,3320,3320,3320,0
20231024,123800,23792495,3320,3320,3320,3320,0
20231024,123700,23792495,3320,3320,3320,3320,400
20231024,123600,22464495,3320,3320,3320,3320,150
20231024,123500,21966495,3320,3320,3320,3320,0
20231024,123400,21966495,3320,3320,3320,3320,0
20231024,123300,21966495,3320,3320,3320,3320,0
20231024,123200,21966495,3320,3320,3320,3320,92
20231024,123100,21661055,3320,3320,3320,3320,0
20231024,123000,21661055,3320,3320,3320,3320,1
20231024,122900,21657735,3310,3310,3310,3310,0
20231024,122800,21657735,3310,3310,3310,3310,0
20231024,122700,21657735,3310,3310,3310,3310,0
20231024,122600,21657735,3310,3310,3310,3310,0
20231024,122500,21657735,3310,3310,3310,3310,0
20231024,122400,21657735,3310,3310,3310,3310,0
20231024,122300,21657735,3310,3310,3310,3310,0
20231024,122200,21657735,3310,3310,3310,3310,2
20231024,122100,21651115,3310,3310,3310,3310,0
20231024,122000,21651115,3310,3310,3310,3310,0
20231024,121900,21651115,3310,3310,3310,3310,0
20231024,121800,21651115,3310,3310,3310,3310,0
20231024,121700,21651115,3310,3310,3310,3310,0
20231024,121600,21651115,3310,3310,3310,3310,0
20231024,121500,21651115,3310,3310,3310,3310,0
20231024,121400,21651115,3310,3310,3310,3310,0
20231024,121300,21651115,3310,3310,3310,3310,0
20231024,121200,21651115,3310,3310,3310,3310,17
20231024,121100,21594845,3320,3320,3320,3320,0
20231024,121000,21594845,3320,3320,3320,3320,24
20231024,120900,21515165,3320,3320,3320,3320,0
20231024,120800,21515165,3320,3320,3320,3320,0
20231024,120700,21515165,3320,3320,3320,3320,0
20231024,120600,21515165,3320,3320,3320,3320,0
20231024,120500,21515165,3320,3320,3320,3320,0
20231024,120400,21515165,3320,3320,3320,3320,0
20231024,120300,21515165,3320,3320,3320,3320,0
20231024,120200,21515165,3320,3320,3320,3320,0
20231024,120100,21515165,3320,3320,3320,3320,0
20231024,120000,21515165,3320,3320,3320,3320,0
20231024,115900,21515165,3320,3320,3320,3320,0
20231024,115800,21515165,3320,3320,3320,3320,0
20231024,115700,21515165,3320,3320,3320,3320,0
20231024,115600,21515165,3320,3320,3320,3320,2
20231024,115500,21508525,3330,3330,3330,3330,0
20231024,115400,21508525,3330,3330,3330,3330,0
20231024,115300,21508525,3330,3330,3330,3330,120
20231024,115200,21108925,3305,3305,3305,3305,0
20231024,115100,21108925,3305,3305,3305,3305,0
20231024,115000,21108925,3305,3305,3305,3305,0
20231024,114900,21108925,3305,3305,3305,3305,0
20231024,114800,21108925,3305,3305,3305,3305,0
20231024,114700,21108925,3305,3305,3305,3305,0
20231024,114600,21108925,3305,3305,3305,3305,0
20231024,114500,21108925,3305,3305,3305,3305,0
20231024,114400,21108925,3305,3305,3305,3305,0
20231024,114300,21108925,3305,3305,3305,3305,0
20231024,114200,21108925,3305,3305,3305,3305,0
20231024,114100,21108925,3305,3305,3305,3305,0
20231024,114000,21108925,3305,3305,3305,3305,0
20231024,113900,21108925,3305,3305,3305,3305,0
20231024,113800,21108925,3305,3305,3305,3305,0
20231024,113700,21108925,3305,3305,3305,3305,0
20231024,113600,21108925,3305,3305,3305,3305,0
20231024,113500,21108925,3305,3305,3305,3305,0
20231024,113400,21108925,3305,3305,3305,3305,0
20231024,113300,21108925,3305,3305,3305,3305,0
20231024,113200,21108925,3305,3305,3305,3305,0
20231024,113100,21108925,3305,3305,3305,3305,0
20231024,113000,21108925,3305,3305,3305,3305,2
20231024,112900,21102315,3330,3330,3330,3330,0
20231024,112800,21102315,3330,3330,3330,3330,0
20231024,112700,21102315,3330,3330,3330,3330,0
20231024,112600,21102315,3330,3330,3330,3330,0
20231024,112500,21102315,3330,3330,3330,3330,0
20231024,112400,21102315,3330,3330,3330,3330,0
20231024,112300,21102315,3330,3320,3330,3320,449
20231024,112200,19610080,3320,3320,3320,3320,0
20231024,112100,19610080,3320,3320,3320,3320,0
20231024,112000,19610080,3320,3320,3320,3320,0
20231024,111900,19610080,3320,3320,3320,3320,0
20231024,111800,19610080,3320,3320,3320,3320,0
20231024,111700,19610080,3320,3320,3320,3320,0
20231024,111600,19610080,3320,3320,3320,3320,0
20231024,111500,19610080,3320,3320,3320,3320,0
20231024,111400,19610080,3320,3315,3320,3315,19
20231024,111300,19547010,3305,3305,3305,3305,0
20231024,111200,19547010,3305,3305,3305,3305,0
20231024,111100,19547010,3305,3305,3305,3305,0
20231024,111000,19547010,3305,3305,3305,3305,0
20231024,110900,19547010,3305,3305,3305,3305,0
20231024,110800,19547010,3305,3305,3305,3305,62
20231024,110700,19342100,3315,3315,3315,3315,0
20231024,110600,19342100,3315,3315,3315,3315,0
20231024,110500,19342100,3315,3315,3315,3315,1
20231024,110400,19338785,3305,3310,3310,3305,2
20231024,110300,19332170,3310,3310,3310,3310,0
20231024,110200,19332170,3310,3310,3310,3310,0
20231024,110100,19332170,3310,3310,3310,3310,0
20231024,110000,19332170,3310,3310,3310,3310,0
20231024,105900,19332170,3310,3310,3310,3310,0
20231024,105800,19332170,3310,3310,3310,3310,2
20231024,105700,19325550,3310,3310,3310,3310,3
20231024,105600,19315620,3310,3320,3320,3310,75
20231024,105500,19066725,3320,3320,3320,3320,7
20231024,105400,19043485,3315,3315,3315,3315,5
20231024,105300,19026910,3320,3320,3320,3320,0
20231024,105200,19026910,3320,3320,3320,3320,150
20231024,105100,18528910,3315,3315,3315,3315,107
20231024,105000,18174205,3315,3315,3315,3315,1
20231024,104900,18170890,3315,3315,3315,3315,48
20231024,104800,18011770,3305,3305,3305,3305,0
20231024,104700,18011770,3305,3305,3305,3305,0
20231024,104600,18011770,3305,3305,3305,3305,0
20231024,104500,18011770,3305,3305,3305,3305,0
20231024,104400,18011770,3305,3305,3305,3305,0
20231024,104300,18011770,3305,3305,3305,3305,0
20231024,104200,18011770,3305,3305,3305,3305,0
20231024,104100,18011770,3305,3305,3305,3305,100
20231024,104000,17681270,3305,3305,3305,3305,0
20231024,103900,17681270,3305,3305,3305,3305,0
20231024,103800,17681270,3305,3305,3305,3305,7
20231024,103700,17658135,3305,3305,3305,3305,190
20231024,103600,17030185,3305,3305,3305,3305,0
20231024,103500,17030185,3305,3305,3305,3305,0
20231024,103400,17030185,3305,3305,3305,3305,3
20231024,103300,17020270,3290,3290,3290,3290,0
20231024,103200,17020270,3290,3290,3290,3290,0
20231024,103100,17020270,3290,3290,3290,3290,0
20231024,103000,17020270,3290,3290,3290,3290,0
20231024,102900,17020270,3290,3290,3290,3290,0
20231024,102800,17020270,3290,3290,3290,3290,0
20231024,102700,17020270,3290,3290,3290,3290,269
20231024,102600,16135260,3290,3290,3290,3290,0
20231024,102500,16135260,3290,3290,3290,3290,0
20231024,102400,16135260,3290,3290,3290,3290,0
20231024,102300,16135260,3290,3290,3290,3290,0
20231024,102200,16135260,3290,3290,3290,3290,0
20231024,102100,16135260,3290,3290,3290,3290,2
20231024,102000,16128680,3295,3295,3295,3295,0
20231024,101900,16128680,3295,3295,3295,3295,16
20231024,101800,16075960,3305,3305,3305,3305,0
20231024,101700,16075960,3305,3305,3305,3305,3
20231024,101600,16066045,3300,3300,3300,3300,0
20231024,101500,16066045,3300,3305,3305,3300,175
20231024,101400,15488535,3315,3315,3315,3315,0
20231024,101300,15488535,3315,3300,3315,3300,558
20231024,101200,13647090,3300,3310,3310,3300,5
20231024,101100,13630570,3300,3310,3315,3300,237
20231024,101000,12847650,3310,3310,3310,3310,1
20231024,100900,12844340,3315,3320,3320,3310,32
20231024,100800,12738115,3320,3320,3320,3320,0
20231024,100700,12738115,3320,3320,3320,3320,0
20231024,100600,12738115,3320,3320,3320,3320,21
20231024,100500,12668395,3320,3320,3320,3320,0
20231024,100400,12668395,3320,3320,3320,3320,0
20231024,100300,12668395,3320,3320,3320,3320,0
20231024,100200,12668395,3320,3320,3320,3320,0
20231024,100100,12668395,3320,3320,3320,3320,0
20231024,100000,12668395,3320,3320,3320,3320,0
20231024,095900,12668395,3320,3320,3320,3320,30
20231024,095800,12568795,3320,3320,3320,3320,0
20231024,095700,12568795,3320,3320,3320,3320,0
20231024,095600,12568795,3320,3320,3320,3320,0
20231024,095500,12568795,3320,3320,3320,3320,0
20231024,095400,12568795,3320,3320,3320,3320,0
20231024,095300,12568795,3320,3320,3320,3320,0
20231024,095200,12568795,3320,3320,3320,3320,0
20231024,095100,12568795,3320,3320,3320,3320,3
20231024,095000,12558835,3315,3315,3315,3315,0
20231024,094900,12558835,3315,3315,3315,3315,0
20231024,094800,12558835,3315,3315,3315,3315,0
20231024,094700,12558835,3315,3315,3315,3315,3
20231024,094600,12548890,3315,3310,3315,3310,8
20231024,094500,12522395,3310,3310,3310,3310,1
20231024,094400,12519085,3310,3310,3310,3310,1
20231024,094300,12515775,3310,3310,3310,3310,1
20231024,094200,12512465,3310,3310,3310,3310,0
20231024,094100,12512465,3310,3310,3310,3310,0
20231024,094000,12512465,3310,3305,3310,3305,33
20231024,093900,12403260,3305,3305,3305,3305,0
20231024,093800,12403260,3305,3305,3305,3305,0
20231024,093700,12403260,3305,3305,3305,3305,0
20231024,093600,12403260,3305,3305,3305,3305,15
20231024,093500,12353685,3300,3310,3310,3300,1000
20231024,093400,9050025,3315,3315,3315,3315,0
20231024,093300,9050025,3315,3315,3315,3315,1
20231024,093200,9046710,3305,3305,3305,3305,0
20231024,093100,9046710,3305,3305,3305,3305,0
20231024,093000,9046710,3305,3305,3305,3305,7
20231024,092900,9023575,3305,3305,3305,3305,6
20231024,092800,9003745,3315,3315,3315,3315,0
20231024,092700,9003745,3315,3315,3315,3315,0
20231024,092600,9003745,3315,3315,3315,3315,0
20231024,092500,9003745,3315,3315,3315,3315,0
20231024,092400,9003745,3315,3315,3315,3315,0
20231024,092300,9003745,3315,3315,3315,3315,0
20231024,092200,9003745,3315,3315,3315,3315,0
20231024,092100,9003745,3315,3315,3315,3315,0
20231024,092000,9003745,3315,3315,3315,3315,0
20231024,091900,9003745,3315,3315,3315,3315,0
20231024,091800,9003745,3315,3315,3315,3315,0
20231024,091700,9003745,3315,3315,3315,3315,0
20231024,091600,9003745,3315,3315,3315,3315,0
20231024,091500,9003745,3315,3315,3315,3315,0
20231024,091400,9003745,3315,3315,3315,3315,1
20231024,091300,9000430,3315,3315,3315,3315,1
20231024,091200,8997115,3315,3305,3315,3305,4
20231024,091100,8983870,3300,3300,3300,3300,1
20231024,091000,8980570,3295,3290,3295,3290,333
20231024,090900,7883340,3285,3255,3285,3255,41
20231024,090800,7749855,3280,3295,3295,3250,648
20231024,090700,5640030,3305,3305,3305,3305,2
20231024,090600,5633420,3305,3305,3305,3300,63
20231024,090500,5425260,3305,3310,3310,3305,41
20231024,090400,5289745,3315,3345,3345,3315,14
20231024,090300,5243170,3340,3335,3340,3335,6
20231024,090200,5223135,3330,3300,3330,3300,7
20231024,090100,5199930,3270,3345,3365,3270,907
20231024,090000,2190615,3365,3365,3365,3365,651