KissMeData/331920/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203800,107467795,3205,3205,3205,3205,752
20231024,203700,107467795,3205,3205,3205,3205,0
20231024,203600,107467795,3205,3205,3205,3205,0
20231024,203500,107467795,3205,3205,3205,3205,0
20231024,203400,107467795,3205,3205,3205,3205,0
20231024,203300,107467795,3205,3205,3205,3205,0
20231024,203200,107467795,3205,3205,3205,3205,0
20231024,203100,107467795,3205,3205,3205,3205,0
20231024,203000,107467795,3205,3205,3205,3205,0
20231024,202900,107467795,3205,3205,3205,3205,0
20231024,202800,107467795,3205,3205,3205,3205,0
20231024,202700,107467795,3205,3205,3205,3205,0
20231024,202600,107467795,3205,3205,3205,3205,0
20231024,202500,107467795,3205,3205,3205,3205,0
20231024,202400,107467795,3205,3205,3205,3205,0
20231024,202300,107467795,3205,3205,3205,3205,0
20231024,202200,107467795,3205,3205,3205,3205,0
20231024,202100,107467795,3205,3205,3205,3205,0
20231024,202000,107467795,3205,3205,3205,3205,0
20231024,201900,107467795,3205,3205,3205,3205,0
20231024,201800,107467795,3205,3205,3205,3205,0
20231024,201700,107467795,3205,3205,3205,3205,0
20231024,201600,107467795,3205,3205,3205,3205,0
20231024,201500,107467795,3205,3205,3205,3205,0
20231024,201400,107467795,3205,3205,3205,3205,0
20231024,201300,107467795,3205,3205,3205,3205,0
20231024,201200,107467795,3205,3205,3205,3205,0
20231024,201100,107467795,3205,3205,3205,3205,0
20231024,201000,107467795,3205,3205,3205,3205,0
20231024,200900,107467795,3205,3205,3205,3205,0
20231024,200800,107467795,3205,3205,3205,3205,752
20231024,200700,107467795,3205,3205,3205,3205,0
20231024,200600,107467795,3205,3205,3205,3205,0
20231024,200500,107467795,3205,3205,3205,3205,0
20231024,200400,107467795,3205,3205,3205,3205,0
20231024,200300,107467795,3205,3205,3205,3205,0
20231024,200200,107467795,3205,3205,3205,3205,0
20231024,200100,107467795,3205,3205,3205,3205,0
20231024,200000,107467795,3205,3205,3205,3205,0
20231024,195900,107467795,3205,3205,3205,3205,0
20231024,195800,107467795,3205,3205,3205,3205,0
20231024,195700,107467795,3205,3205,3205,3205,0
20231024,195600,107467795,3205,3205,3205,3205,0
20231024,195500,107467795,3205,3205,3205,3205,0
20231024,195400,107467795,3205,3205,3205,3205,0
20231024,195300,107467795,3205,3205,3205,3205,0
20231024,195200,107467795,3205,3205,3205,3205,0
20231024,195100,107467795,3205,3205,3205,3205,0
20231024,195000,107467795,3205,3205,3205,3205,0
20231024,194900,107467795,3205,3205,3205,3205,0
20231024,194800,107467795,3205,3205,3205,3205,0
20231024,194700,107467795,3205,3205,3205,3205,0
20231024,194600,107467795,3205,3205,3205,3205,0
20231024,194500,107467795,3205,3205,3205,3205,0
20231024,194400,107467795,3205,3205,3205,3205,0
20231024,194300,107467795,3205,3205,3205,3205,0
20231024,194200,107467795,3205,3205,3205,3205,0
20231024,194100,107467795,3205,3205,3205,3205,0
20231024,194000,107467795,3205,3205,3205,3205,0
20231024,193900,107467795,3205,3205,3205,3205,0
20231024,193800,107467795,3205,3205,3205,3205,752
20231024,193700,107467795,3205,3205,3205,3205,0
20231024,193600,107467795,3205,3205,3205,3205,0
20231024,193500,107467795,3205,3205,3205,3205,0
20231024,193400,107467795,3205,3205,3205,3205,0
20231024,193300,107467795,3205,3205,3205,3205,0
20231024,193200,107467795,3205,3205,3205,3205,0
20231024,193100,107467795,3205,3205,3205,3205,0
20231024,193000,107467795,3205,3205,3205,3205,0
20231024,192900,107467795,3205,3205,3205,3205,0
20231024,192800,107467795,3205,3205,3205,3205,0
20231024,192700,107467795,3205,3205,3205,3205,0
20231024,192600,107467795,3205,3205,3205,3205,0
20231024,192500,107467795,3205,3205,3205,3205,0
20231024,192400,107467795,3205,3205,3205,3205,0
20231024,192300,107467795,3205,3205,3205,3205,0
20231024,192200,107467795,3205,3205,3205,3205,0
20231024,192100,107467795,3205,3205,3205,3205,0
20231024,192000,107467795,3205,3205,3205,3205,0
20231024,191900,107467795,3205,3205,3205,3205,0
20231024,191800,107467795,3205,3205,3205,3205,0
20231024,191700,107467795,3205,3205,3205,3205,0
20231024,191600,107467795,3205,3205,3205,3205,0
20231024,191500,107467795,3205,3205,3205,3205,0
20231024,191400,107467795,3205,3205,3205,3205,0
20231024,191300,107467795,3205,3205,3205,3205,0
20231024,191200,107467795,3205,3205,3205,3205,0
20231024,191100,107467795,3205,3205,3205,3205,0
20231024,191000,107467795,3205,3205,3205,3205,0
20231024,190900,107467795,3205,3205,3205,3205,0
20231024,190800,107467795,3205,3205,3205,3205,752
20231024,190700,107467795,3205,3205,3205,3205,0
20231024,190600,107467795,3205,3205,3205,3205,0
20231024,190500,107467795,3205,3205,3205,3205,0
20231024,190400,107467795,3205,3205,3205,3205,0
20231024,190300,107467795,3205,3205,3205,3205,0
20231024,190200,107467795,3205,3205,3205,3205,0
20231024,190100,107467795,3205,3205,3205,3205,0
20231024,190000,107467795,3205,3205,3205,3205,0
20231024,185900,107467795,3205,3205,3205,3205,0
20231024,185800,107467795,3205,3205,3205,3205,0
20231024,185700,107467795,3205,3205,3205,3205,0
20231024,185600,107467795,3205,3205,3205,3205,0
20231024,185500,107467795,3205,3205,3205,3205,0
20231024,185400,107467795,3205,3205,3205,3205,0
20231024,185300,107467795,3205,3205,3205,3205,0
20231024,185200,107467795,3205,3205,3205,3205,0
20231024,185100,107467795,3205,3205,3205,3205,0
20231024,185000,107467795,3205,3205,3205,3205,0
20231024,184900,107467795,3205,3205,3205,3205,0
20231024,184800,107467795,3205,3205,3205,3205,0
20231024,184700,107467795,3205,3205,3205,3205,0
20231024,184600,107467795,3205,3205,3205,3205,0
20231024,184500,107467795,3205,3205,3205,3205,0
20231024,184400,107467795,3205,3205,3205,3205,0
20231024,184300,107467795,3205,3205,3205,3205,0
20231024,184200,107467795,3205,3205,3205,3205,0
20231024,184100,107467795,3205,3205,3205,3205,0
20231024,184000,107467795,3205,3205,3205,3205,0
20231024,183900,107467795,3205,3205,3205,3205,0
20231024,183800,107467795,3205,3205,3205,3205,752
20231024,183700,107467795,3205,3205,3205,3205,0
20231024,183600,107467795,3205,3205,3205,3205,0
20231024,183500,107467795,3205,3205,3205,3205,0
20231024,183400,107467795,3205,3205,3205,3205,0
20231024,183300,107467795,3205,3205,3205,3205,0
20231024,183200,107467795,3205,3205,3205,3205,0
20231024,183100,107467795,3205,3205,3205,3205,0
20231024,183000,107467795,3205,3205,3205,3205,0
20231024,182900,107467795,3205,3205,3205,3205,0
20231024,182800,107467795,3205,3205,3205,3205,0
20231024,182700,107467795,3205,3205,3205,3205,0
20231024,182600,107467795,3205,3205,3205,3205,0
20231024,182500,107467795,3205,3205,3205,3205,0
20231024,182400,107467795,3205,3205,3205,3205,0
20231024,182300,107467795,3205,3205,3205,3205,0
20231024,182200,107467795,3205,3205,3205,3205,0
20231024,182100,107467795,3205,3205,3205,3205,0
20231024,182000,107467795,3205,3205,3205,3205,0
20231024,181900,107467795,3205,3205,3205,3205,0
20231024,181800,107467795,3205,3205,3205,3205,0
20231024,181700,107467795,3205,3205,3205,3205,0
20231024,181600,107467795,3205,3205,3205,3205,0
20231024,181500,107467795,3205,3205,3205,3205,0
20231024,181400,107467795,3205,3205,3205,3205,0
20231024,181300,107467795,3205,3205,3205,3205,0
20231024,181200,107467795,3205,3205,3205,3205,0
20231024,181100,107467795,3205,3205,3205,3205,0
20231024,181000,107467795,3205,3205,3205,3205,0
20231024,180900,107467795,3205,3205,3205,3205,0
20231024,180800,107467795,3205,3205,3205,3205,752
20231024,180700,107467795,3205,3205,3205,3205,0
20231024,180600,107467795,3205,3205,3205,3205,0
20231024,180500,107467795,3205,3205,3205,3205,0
20231024,180400,107467795,3205,3205,3205,3205,0
20231024,180300,107467795,3205,3205,3205,3205,0
20231024,180200,107467795,3205,3205,3205,3205,0
20231024,180100,107467795,3205,3205,3205,3205,0
20231024,180000,107467795,3205,3205,3205,3205,0
20231024,175900,107467795,3205,3205,3205,3205,0
20231024,175800,107467795,3205,3205,3205,3205,0
20231024,175700,107467795,3205,3205,3205,3205,0
20231024,175600,107467795,3205,3205,3205,3205,0
20231024,175500,107467795,3205,3205,3205,3205,0
20231024,175400,107467795,3205,3205,3205,3205,0
20231024,175300,107467795,3205,3205,3205,3205,0
20231024,175200,107467795,3205,3205,3205,3205,0
20231024,175100,107467795,3205,3205,3205,3205,0
20231024,175000,107467795,3205,3205,3205,3205,0
20231024,174900,107467795,3205,3205,3205,3205,0
20231024,174800,107467795,3205,3205,3205,3205,0
20231024,174700,107467795,3205,3205,3205,3205,0
20231024,174600,107467795,3205,3205,3205,3205,0
20231024,174500,107467795,3205,3205,3205,3205,0
20231024,174400,107467795,3205,3205,3205,3205,0
20231024,174300,107467795,3205,3205,3205,3205,0
20231024,174200,107467795,3205,3205,3205,3205,0
20231024,174100,107467795,3205,3205,3205,3205,0
20231024,174000,107467795,3205,3205,3205,3205,0
20231024,173900,107467795,3205,3205,3205,3205,0
20231024,173800,107467795,3205,3205,3205,3205,752
20231024,173700,107467795,3205,3205,3205,3205,0
20231024,173600,107467795,3205,3205,3205,3205,0
20231024,173500,107467795,3205,3205,3205,3205,0
20231024,173400,107467795,3205,3205,3205,3205,0
20231024,173300,107467795,3205,3205,3205,3205,0
20231024,173200,107467795,3205,3205,3205,3205,0
20231024,173100,107467795,3205,3205,3205,3205,0
20231024,173000,107467795,3205,3205,3205,3205,0
20231024,172900,107467795,3205,3205,3205,3205,0
20231024,172800,107467795,3205,3205,3205,3205,0
20231024,172700,107467795,3205,3205,3205,3205,0
20231024,172600,107467795,3205,3205,3205,3205,0
20231024,172500,107467795,3205,3205,3205,3205,0
20231024,172400,107467795,3205,3205,3205,3205,0
20231024,172300,107467795,3205,3205,3205,3205,0
20231024,172200,107467795,3205,3205,3205,3205,0
20231024,172100,107467795,3205,3205,3205,3205,0
20231024,172000,107467795,3205,3205,3205,3205,0
20231024,171900,107467795,3205,3205,3205,3205,0
20231024,171800,107467795,3205,3205,3205,3205,0
20231024,171700,107467795,3205,3205,3205,3205,0
20231024,171600,107467795,3205,3205,3205,3205,0
20231024,171500,107467795,3205,3205,3205,3205,0
20231024,171400,107467795,3205,3205,3205,3205,0
20231024,171300,107467795,3205,3205,3205,3205,0
20231024,171200,107467795,3205,3205,3205,3205,0
20231024,171100,107467795,3205,3205,3205,3205,0
20231024,171000,107467795,3205,3205,3205,3205,0
20231024,170900,107467795,3205,3205,3205,3205,0
20231024,170800,107467795,3205,3205,3205,3205,752
20231024,170700,107467795,3205,3205,3205,3205,0
20231024,170600,107467795,3205,3205,3205,3205,0
20231024,170500,107467795,3205,3205,3205,3205,0
20231024,170400,107467795,3205,3205,3205,3205,0
20231024,170300,107467795,3205,3205,3205,3205,0
20231024,170200,107467795,3205,3205,3205,3205,0
20231024,170100,107467795,3205,3205,3205,3205,0
20231024,170000,107467795,3205,3205,3205,3205,0
20231024,165900,107467795,3205,3205,3205,3205,0
20231024,165800,107467795,3205,3205,3205,3205,0
20231024,165700,107467795,3205,3205,3205,3205,0
20231024,165600,107467795,3205,3205,3205,3205,0
20231024,165500,107467795,3205,3205,3205,3205,0
20231024,165400,107467795,3205,3205,3205,3205,0
20231024,165300,107467795,3205,3205,3205,3205,0
20231024,165200,107467795,3205,3205,3205,3205,0
20231024,165100,107467795,3205,3205,3205,3205,0
20231024,165000,107467795,3205,3205,3205,3205,0
20231024,164900,107467795,3205,3205,3205,3205,0
20231024,164800,107467795,3205,3205,3205,3205,0
20231024,164700,107467795,3205,3205,3205,3205,0
20231024,164600,107467795,3205,3205,3205,3205,0
20231024,164500,107467795,3205,3205,3205,3205,0
20231024,164400,107467795,3205,3205,3205,3205,0
20231024,164300,107467795,3205,3205,3205,3205,0
20231024,164200,107467795,3205,3205,3205,3205,0
20231024,164100,107467795,3205,3205,3205,3205,0
20231024,164000,107467795,3205,3205,3205,3205,0
20231024,163900,107467795,3205,3205,3205,3205,0
20231024,163800,107467795,3205,3205,3205,3205,752
20231024,163700,107467795,3205,3205,3205,3205,0
20231024,163600,107467795,3205,3205,3205,3205,0
20231024,163500,107467795,3205,3205,3205,3205,0
20231024,163400,107467795,3205,3205,3205,3205,0
20231024,163300,107467795,3205,3205,3205,3205,0
20231024,163200,107467795,3205,3205,3205,3205,0
20231024,163100,107467795,3205,3205,3205,3205,0
20231024,163000,107467795,3205,3205,3205,3205,0
20231024,162900,107467795,3205,3205,3205,3205,0
20231024,162800,107467795,3205,3205,3205,3205,0
20231024,162700,107467795,3205,3205,3205,3205,0
20231024,162600,107467795,3205,3205,3205,3205,0
20231024,162500,107467795,3205,3205,3205,3205,0
20231024,162400,107467795,3205,3205,3205,3205,0
20231024,162300,107467795,3205,3205,3205,3205,0
20231024,162200,107467795,3205,3205,3205,3205,0
20231024,162100,107467795,3205,3205,3205,3205,0
20231024,162000,107467795,3205,3205,3205,3205,0
20231024,161900,107467795,3205,3205,3205,3205,0
20231024,161800,107467795,3205,3205,3205,3205,0
20231024,161700,107467795,3205,3205,3205,3205,0
20231024,161600,107467795,3205,3205,3205,3205,0
20231024,161500,107467795,3205,3205,3205,3205,0
20231024,161400,107467795,3205,3205,3205,3205,0
20231024,161300,107467795,3205,3205,3205,3205,0
20231024,161200,107467795,3205,3205,3205,3205,0
20231024,161100,107467795,3205,3205,3205,3205,0
20231024,161000,107467795,3205,3205,3205,3205,0
20231024,160900,107467795,3205,3205,3205,3205,0
20231024,160800,107467795,3205,3205,3205,3205,752
20231024,160700,107467795,3205,3205,3205,3205,0
20231024,160600,107467795,3205,3205,3205,3205,0
20231024,160500,107467795,3205,3205,3205,3205,0
20231024,160400,107467795,3205,3205,3205,3205,0
20231024,160300,107467795,3205,3205,3205,3205,0
20231024,160200,107467795,3205,3205,3205,3205,0
20231024,160100,107467795,3205,3205,3205,3205,0
20231024,160000,107467795,3205,3205,3205,3205,0
20231024,155900,107467795,3205,3205,3205,3205,0
20231024,155800,107467795,3205,3205,3205,3205,0
20231024,155700,107467795,3205,3205,3205,3205,0
20231024,155600,107467795,3205,3205,3205,3205,0
20231024,155500,107467795,3205,3205,3205,3205,0
20231024,155400,107467795,3205,3205,3205,3205,0
20231024,155300,107467795,3205,3205,3205,3205,0
20231024,155200,107467795,3205,3205,3205,3205,0
20231024,155100,107467795,3205,3205,3205,3205,0
20231024,155000,107467795,3205,3205,3205,3205,0
20231024,154900,107467795,3205,3205,3205,3205,0
20231024,154800,107467795,3205,3205,3205,3205,0
20231024,154700,107467795,3205,3205,3205,3205,0
20231024,154600,107467795,3205,3205,3205,3205,0
20231024,154500,107467795,3205,3205,3205,3205,0
20231024,154400,107467795,3205,3205,3205,3205,0
20231024,154300,107467795,3205,3205,3205,3205,0
20231024,154200,107467795,3205,3205,3205,3205,0
20231024,154100,107467795,3205,3205,3205,3205,0
20231024,154000,107467795,3205,3205,3205,3205,0
20231024,153900,107467795,3205,3205,3205,3205,0
20231024,153800,107467795,3205,3205,3205,3205,752
20231024,153700,107467795,3205,3205,3205,3205,0
20231024,153600,107467795,3205,3205,3205,3205,0
20231024,153500,107467795,3205,3205,3205,3205,0
20231024,153400,107467795,3205,3205,3205,3205,0
20231024,153300,107467795,3205,3205,3205,3205,0
20231024,153200,107467795,3205,3205,3205,3205,0
20231024,153100,107467795,3205,3205,3205,3205,0
20231024,153000,107467795,3205,3205,3205,3205,752
20231024,152900,105057635,3205,3205,3205,3205,0
20231024,152800,105057635,3205,3205,3205,3205,0
20231024,152700,105057635,3205,3205,3205,3205,0
20231024,152600,105057635,3205,3205,3205,3205,0
20231024,152500,105057635,3205,3205,3205,3205,0
20231024,152400,105057635,3205,3205,3205,3205,0
20231024,152300,105057635,3205,3205,3205,3205,0
20231024,152200,105057635,3205,3205,3205,3205,0
20231024,152100,105057635,3205,3205,3205,3205,0
20231024,152000,105057635,3205,3205,3205,3205,0
20231024,151900,105057635,3205,3205,3205,3205,0
20231024,151800,105057635,3205,3200,3205,3185,71
20231024,151700,104830795,3180,3180,3180,3180,250
20231024,151600,104035795,3180,3180,3180,3180,0
20231024,151500,104035795,3180,3200,3200,3180,2
20231024,151400,104029415,3180,3180,3180,3180,0
20231024,151300,104029415,3180,3180,3180,3180,0
20231024,151200,104029415,3180,3180,3180,3180,0
20231024,151100,104029415,3180,3180,3180,3180,0
20231024,151000,104029415,3180,3180,3180,3180,0
20231024,150900,104029415,3180,3210,3210,3175,1011
20231024,150800,100818325,3210,3210,3210,3210,0
20231024,150700,100818325,3210,3210,3210,3210,1
20231024,150600,100815115,3175,3200,3200,3175,100
20231024,150500,100496945,3215,3215,3215,3215,0
20231024,150400,100496945,3215,3215,3215,3215,0
20231024,150300,100496945,3215,3215,3215,3215,0
20231024,150200,100496945,3215,3215,3215,3215,0
20231024,150100,100496945,3215,3215,3215,3215,0
20231024,150000,100496945,3215,3215,3215,3215,0
20231024,145900,100496945,3215,3195,3215,3195,191
20231024,145800,99885040,3190,3190,3190,3190,0
20231024,145700,99885040,3190,3190,3190,3190,0
20231024,145600,99885040,3190,3190,3190,3190,0
20231024,145500,99885040,3190,3190,3190,3190,21
20231024,145400,99818050,3190,3190,3190,3190,20
20231024,145300,99754250,3190,3190,3190,3190,20
20231024,145200,99690450,3190,3190,3190,3190,270
20231024,145100,98829150,3185,3185,3185,3185,0
20231024,145000,98829150,3185,3185,3185,3185,0
20231024,144900,98829150,3185,3185,3185,3185,0
20231024,144800,98829150,3185,3170,3185,3170,1717
20231024,144700,93365035,3170,3170,3170,3170,0
20231024,144600,93365035,3170,3170,3170,3170,0
20231024,144500,93365035,3170,3170,3170,3170,0
20231024,144400,93365035,3170,3170,3170,3170,42
20231024,144300,93231895,3170,3170,3170,3170,115
20231024,144200,92867345,3170,3170,3170,3170,0
20231024,144100,92867345,3170,3170,3170,3170,0
20231024,144000,92867345,3170,3170,3170,3170,0
20231024,143900,92867345,3170,3170,3170,3170,0
20231024,143800,92867345,3170,3170,3170,3170,0
20231024,143700,92867345,3170,3170,3170,3170,1
20231024,143600,92864175,3165,3165,3165,3165,0
20231024,143500,92864175,3165,3165,3165,3165,0
20231024,143400,92864175,3165,3165,3165,3165,0
20231024,143300,92864175,3165,3165,3165,3165,0
20231024,143200,92864175,3165,3165,3165,3165,130
20231024,143100,92452725,3160,3160,3160,3160,0
20231024,143000,92452725,3160,3160,3160,3160,0
20231024,142900,92452725,3160,3160,3160,3160,0
20231024,142800,92452725,3160,3160,3160,3160,3
20231024,142700,92443245,3160,3160,3160,3160,20
20231024,142600,92380045,3150,3160,3160,3150,36
20231024,142500,92266615,3150,3150,3150,3150,0
20231024,142400,92266615,3150,3150,3150,3150,0
20231024,142300,92266615,3150,3150,3160,3150,1110
20231024,142200,88770015,3150,3150,3150,3150,1
20231024,142100,88766865,3150,3150,3150,3150,268
20231024,142000,87922665,3160,3160,3160,3160,0
20231024,141900,87922665,3160,3160,3160,3160,0
20231024,141800,87922665,3160,3160,3160,3160,1
20231024,141700,87919505,3150,3150,3150,3150,0
20231024,141600,87919505,3150,3150,3150,3150,0
20231024,141500,87919505,3150,3150,3150,3150,1
20231024,141400,87916355,3150,3150,3150,3150,1
20231024,141300,87913205,3150,3150,3150,3150,200
20231024,141200,87283205,3160,3160,3160,3160,13
20231024,141100,87242125,3160,3160,3160,3160,0
20231024,141000,87242125,3160,3160,3160,3160,0
20231024,140900,87242125,3160,3160,3160,3160,1
20231024,140800,87238965,3150,3150,3150,3150,150
20231024,140700,86766465,3160,3160,3160,3160,0
20231024,140600,86766465,3160,3160,3160,3160,0
20231024,140500,86766465,3160,3160,3160,3160,0
20231024,140400,86766465,3160,3160,3160,3160,3
20231024,140300,86756985,3150,3150,3150,3150,0
20231024,140200,86756985,3150,3150,3150,3150,0
20231024,140100,86756985,3150,3150,3150,3150,0
20231024,140000,86756985,3150,3150,3150,3150,0
20231024,135900,86756985,3150,3150,3150,3150,0
20231024,135800,86756985,3150,3150,3150,3150,0
20231024,135700,86756985,3150,3150,3150,3150,0
20231024,135600,86756985,3150,3150,3150,3150,0
20231024,135500,86756985,3150,3150,3150,3150,0
20231024,135400,86756985,3150,3150,3150,3150,0
20231024,135300,86756985,3150,3150,3150,3150,150
20231024,135200,86284485,3165,3165,3165,3165,0
20231024,135100,86284485,3165,3165,3165,3165,3
20231024,135000,86274990,3165,3165,3165,3165,0
20231024,134900,86274990,3165,3165,3165,3165,6
20231024,134800,86256000,3165,3150,3165,3135,128
20231024,134700,85852820,3140,3140,3140,3140,0
20231024,134600,85852820,3140,3140,3140,3140,0
20231024,134500,85852820,3140,3140,3140,3140,0
20231024,134400,85852820,3140,3140,3140,3140,0
20231024,134300,85852820,3140,3140,3140,3140,0
20231024,134200,85852820,3140,3150,3150,3140,142
20231024,134100,85406440,3145,3145,3145,3145,0
20231024,134000,85406440,3145,3145,3145,3145,0
20231024,133900,85406440,3145,3145,3145,3145,26
20231024,133800,85324670,3145,3145,3145,3145,0
20231024,133700,85324670,3145,3145,3145,3145,0
20231024,133600,85324670,3145,3145,3145,3145,14
20231024,133500,85280640,3155,3155,3155,3155,0
20231024,133400,85280640,3155,3155,3155,3155,10
20231024,133300,85249090,3145,3145,3145,3145,2
20231024,133200,85242800,3145,3145,3145,3145,38
20231024,133100,85123290,3145,3140,3145,3140,181
20231024,133000,84554905,3135,3130,3135,3130,319
20231024,132900,83555090,3115,3115,3115,3115,90
20231024,132800,83274740,3100,3100,3100,3100,0
20231024,132700,83274740,3100,3100,3100,3100,728
20231024,132600,81017940,3105,3105,3105,3105,29
20231024,132500,80927895,3110,3110,3110,3110,16
20231024,132400,80878135,3115,3115,3115,3115,4
20231024,132300,80865675,3110,3110,3110,3105,97
20231024,132200,80564360,3115,3115,3115,3115,0
20231024,132100,80564360,3115,3115,3115,3115,0
20231024,132000,80564360,3115,3115,3115,3115,0
20231024,131900,80564360,3115,3115,3115,3115,0
20231024,131800,80564360,3115,3115,3115,3115,0
20231024,131700,80564360,3115,3115,3115,3115,0
20231024,131600,80564360,3115,3115,3115,3115,0
20231024,131500,80564360,3115,3115,3115,3115,0
20231024,131400,80564360,3115,3115,3115,3115,1
20231024,131300,80561245,3110,3110,3110,3110,0
20231024,131200,80561245,3110,3110,3110,3110,0
20231024,131100,80561245,3110,3110,3110,3110,5
20231024,131000,80545695,3085,3120,3120,3085,164
20231024,130900,80038585,3125,3125,3125,3125,0
20231024,130800,80038585,3125,3125,3125,3125,0
20231024,130700,80038585,3125,3125,3125,3125,0
20231024,130600,80038585,3125,3125,3125,3125,10
20231024,130500,80007335,3125,3135,3135,3125,4
20231024,130400,79994825,3125,3130,3130,3125,2
20231024,130300,79988570,3115,3115,3115,3115,0
20231024,130200,79988570,3115,3115,3115,3115,0
20231024,130100,79988570,3115,3115,3115,3115,0
20231024,130000,79988570,3115,3115,3115,3115,0
20231024,125900,79988570,3115,3105,3115,3105,487
20231024,125800,78476425,3105,3115,3115,3105,23
20231024,125700,78404860,3115,3125,3125,3115,1104
20231024,125600,74961410,3120,3130,3130,3120,400
20231024,125500,73710760,3130,3130,3130,3130,455
20231024,125400,72286610,3130,3130,3130,3130,0
20231024,125300,72286610,3130,3130,3130,3130,0
20231024,125200,72286610,3130,3130,3130,3130,0
20231024,125100,72286610,3130,3130,3130,3130,0
20231024,125000,72286610,3130,3130,3130,3130,0
20231024,124900,72286610,3130,3130,3130,3130,0
20231024,124800,72286610,3130,3130,3130,3130,1
20231024,124700,72283480,3135,3135,3135,3135,0
20231024,124600,72283480,3135,3135,3135,3135,14
20231024,124500,72239590,3135,3135,3135,3135,0
20231024,124400,72239590,3135,3135,3135,3135,0
20231024,124300,72239590,3135,3135,3135,3135,0
20231024,124200,72239590,3135,3135,3135,3135,0
20231024,124100,72239590,3135,3135,3135,3135,0
20231024,124000,72239590,3135,3135,3135,3135,1
20231024,123900,72236455,3135,3135,3135,3135,1
20231024,123800,72233320,3135,3135,3135,3135,0
20231024,123700,72233320,3135,3135,3135,3135,0
20231024,123600,72233320,3135,3135,3135,3135,106
20231024,123500,71901010,3135,3135,3135,3135,322
20231024,123400,70891540,3135,3135,3135,3135,100
20231024,123300,70578040,3135,3135,3135,3135,100
20231024,123200,70264540,3135,3135,3135,3135,1
20231024,123100,70261405,3135,3135,3135,3135,0
20231024,123000,70261405,3135,3135,3135,3135,0
20231024,122900,70261405,3135,3135,3135,3135,0
20231024,122800,70261405,3135,3135,3135,3135,0
20231024,122700,70261405,3135,3135,3135,3135,0
20231024,122600,70261405,3135,3135,3135,3135,0
20231024,122500,70261405,3135,3135,3135,3135,0
20231024,122400,70261405,3135,3135,3135,3135,0
20231024,122300,70261405,3135,3135,3135,3135,0
20231024,122200,70261405,3135,3135,3135,3135,0
20231024,122100,70261405,3135,3135,3135,3135,58
20231024,122000,70079575,3135,3135,3135,3135,22
20231024,121900,70010605,3135,3135,3135,3135,120
20231024,121800,69634405,3135,3135,3135,3135,200
20231024,121700,69007405,3135,3135,3135,3135,50
20231024,121600,68850655,3135,3135,3135,3135,51
20231024,121500,68690770,3135,3135,3135,3135,0
20231024,121400,68690770,3135,3135,3135,3135,0
20231024,121300,68690770,3135,3135,3135,3135,0
20231024,121200,68690770,3135,3135,3135,3135,0
20231024,121100,68690770,3135,3135,3135,3135,0
20231024,121000,68690770,3135,3135,3135,3135,0
20231024,120900,68690770,3135,3135,3135,3135,0
20231024,120800,68690770,3135,3135,3135,3135,0
20231024,120700,68690770,3135,3140,3140,3135,600
20231024,120600,66808745,3130,3140,3140,3130,65
20231024,120500,66605115,3140,3140,3140,3140,0
20231024,120400,66605115,3140,3140,3140,3140,0
20231024,120300,66605115,3140,3140,3140,3140,0
20231024,120200,66605115,3140,3140,3140,3140,0
20231024,120100,66605115,3140,3140,3140,3140,0
20231024,120000,66605115,3140,3140,3140,3140,16
20231024,115900,66554875,3145,3145,3145,3145,0
20231024,115800,66554875,3145,3145,3145,3145,0
20231024,115700,66554875,3145,3145,3145,3145,0
20231024,115600,66554875,3145,3145,3145,3145,0
20231024,115500,66554875,3145,3145,3145,3145,0
20231024,115400,66554875,3145,3145,3145,3145,0
20231024,115300,66554875,3145,3145,3145,3145,0
20231024,115200,66554875,3145,3145,3145,3145,28
20231024,115100,66466815,3145,3145,3145,3145,118
20231024,115000,66095705,3145,3145,3145,3145,0
20231024,114900,66095705,3145,3145,3145,3145,0
20231024,114800,66095705,3145,3145,3145,3145,0
20231024,114700,66095705,3145,3145,3145,3145,0
20231024,114600,66095705,3145,3145,3145,3145,0
20231024,114500,66095705,3145,3145,3145,3145,0
20231024,114400,66095705,3145,3145,3145,3145,0
20231024,114300,66095705,3145,3145,3145,3145,3
20231024,114200,66086270,3135,3135,3135,3135,0
20231024,114100,66086270,3135,3135,3135,3135,0
20231024,114000,66086270,3135,3135,3135,3135,10
20231024,113900,66054920,3135,3135,3135,3135,0
20231024,113800,66054920,3135,3135,3135,3135,2
20231024,113700,66048650,3135,3135,3135,3135,1
20231024,113600,66045515,3135,3135,3135,3135,1
20231024,113500,66042380,3135,3135,3135,3135,0
20231024,113400,66042380,3135,3135,3135,3135,1
20231024,113300,66039245,3135,3135,3135,3135,18
20231024,113200,65982815,3125,3125,3125,3125,0
20231024,113100,65982815,3125,3125,3125,3125,0
20231024,113000,65982815,3125,3145,3145,3125,900
20231024,112900,63164895,3155,3160,3160,3155,43
20231024,112800,63029155,3165,3165,3165,3165,0
20231024,112700,63029155,3165,3165,3165,3165,0
20231024,112600,63029155,3165,3165,3165,3165,0
20231024,112500,63029155,3165,3165,3165,3165,0
20231024,112400,63029155,3165,3165,3170,3165,229
20231024,112300,62303705,3165,3165,3165,3165,201
20231024,112200,61667540,3165,3145,3165,3145,2
20231024,112100,61661230,3130,3130,3130,3130,118
20231024,112000,61291890,3115,3110,3115,3110,3078
20231024,111900,51703930,3095,3095,3095,3095,0
20231024,111800,51703930,3095,3095,3095,3095,49
20231024,111700,51552275,3110,3110,3110,3110,0
20231024,111600,51552275,3110,3110,3110,3110,1
20231024,111500,51549165,3095,3095,3095,3095,6
20231024,111400,51530595,3090,3090,3090,3090,304
20231024,111300,50591235,3110,3110,3110,3110,0
20231024,111200,50591235,3110,3110,3110,3110,237
20231024,111100,49854165,3095,3095,3095,3095,0
20231024,111000,49854165,3095,3080,3095,3080,105
20231024,110900,49530320,3070,3070,3070,3070,0
20231024,110800,49530320,3070,3070,3070,3070,0
20231024,110700,49530320,3070,3070,3070,3070,0
20231024,110600,49530320,3070,3070,3070,3070,0
20231024,110500,49530320,3070,3070,3070,3070,0
20231024,110400,49530320,3070,3070,3070,3070,318
20231024,110300,48554060,3070,3070,3070,3070,57
20231024,110200,48379070,3080,3080,3080,3080,1
20231024,110100,48375990,3080,3080,3080,3080,5
20231024,110000,48360590,3080,3080,3080,3080,11
20231024,105900,48326710,3080,3080,3080,3080,16
20231024,105800,48277430,3080,3080,3080,3080,46
20231024,105700,48135750,3095,3095,3095,3095,0
20231024,105600,48135750,3095,3095,3095,3095,1
20231024,105500,48132655,3080,3080,3080,3080,0
20231024,105400,48132655,3080,3080,3080,3080,0
20231024,105300,48132655,3080,3080,3080,3080,0
20231024,105200,48132655,3080,3080,3080,3080,322
20231024,105100,47140895,3105,3105,3105,3105,1
20231024,105000,47137790,3080,3085,3085,3080,29
20231024,104900,47048415,3115,3100,3115,3100,702
20231024,104800,44869200,3110,3110,3110,3110,0
20231024,104700,44869200,3110,3110,3110,3110,1
20231024,104600,44866090,3045,3065,3065,3045,277
20231024,104500,44018185,3070,3070,3070,3070,0
20231024,104400,44018185,3070,3070,3070,3070,0
20231024,104300,44018185,3070,3070,3070,3070,0
20231024,104200,44018185,3070,3070,3070,3070,0
20231024,104100,44018185,3070,3070,3070,3070,0
20231024,104000,44018185,3070,3070,3070,3070,0
20231024,103900,44018185,3070,3070,3070,3070,263
20231024,103800,43210775,3055,3055,3055,3055,43
20231024,103700,43079410,3055,3060,3070,3055,192
20231024,103600,42490345,3060,3065,3065,3060,33
20231024,103500,42389275,3060,3065,3065,3050,519
20231024,103400,40803480,3070,3065,3070,3065,66
20231024,103300,40601025,3070,3080,3080,3070,296
20231024,103200,39691610,3070,3100,3100,3070,1016
20231024,103100,36566580,3090,3090,3090,3090,0
20231024,103000,36566580,3090,3090,3090,3090,0
20231024,102900,36566580,3090,3090,3090,3090,0
20231024,102800,36566580,3090,3100,3100,3090,27
20231024,102700,36482990,3095,3095,3095,3095,0
20231024,102600,36482990,3095,3100,3100,3095,6
20231024,102500,36464395,3100,3120,3125,3100,150
20231024,102400,35997015,3130,3105,3130,3105,30
20231024,102300,35903545,3110,3110,3110,3110,5
20231024,102200,35887995,3105,3105,3120,3105,45
20231024,102100,35748195,3105,3105,3105,3100,335
20231024,102000,34709615,3130,3130,3130,3130,0
20231024,101900,34709615,3130,3130,3130,3130,5
20231024,101800,34693965,3130,3130,3130,3130,0
20231024,101700,34693965,3130,3125,3130,3125,3
20231024,101600,34684585,3100,3100,3100,3100,0
20231024,101500,34684585,3100,3120,3120,3100,70
20231024,101400,34467505,3130,3130,3130,3130,0
20231024,101300,34467505,3130,3130,3130,3130,0
20231024,101200,34467505,3130,3130,3130,3130,0
20231024,101100,34467505,3130,3130,3130,3130,0
20231024,101000,34467505,3130,3130,3130,3130,1
20231024,100900,34464375,3100,3100,3100,3100,0
20231024,100800,34464375,3100,3100,3100,3100,0
20231024,100700,34464375,3100,3100,3100,3100,0
20231024,100600,34464375,3100,3100,3100,3100,23
20231024,100500,34393075,3100,3100,3100,3100,0
20231024,100400,34393075,3100,3100,3100,3100,88
20231024,100300,34120275,3100,3100,3100,3100,180
20231024,100200,33562275,3080,3110,3110,3080,2000
20231024,100100,27400350,3110,3110,3110,3110,271
20231024,100000,26557540,3115,3115,3115,3115,0
20231024,095900,26557540,3115,3125,3125,3115,7
20231024,095800,26535675,3110,3110,3110,3110,0
20231024,095700,26535675,3110,3110,3110,3110,0
20231024,095600,26535675,3110,3110,3110,3110,0
20231024,095500,26535675,3110,3110,3110,3110,0
20231024,095400,26535675,3110,3110,3110,3110,0
20231024,095300,26535675,3110,3110,3110,3110,0
20231024,095200,26535675,3110,3110,3110,3110,1
20231024,095100,26532565,3085,3085,3085,3085,3
20231024,095000,26523310,3080,3105,3105,3080,370
20231024,094900,25381305,3110,3115,3115,3110,42
20231024,094800,25250680,3110,3110,3110,3110,0
20231024,094700,25250680,3110,3110,3110,3110,0
20231024,094600,25250680,3110,3110,3110,3110,0
20231024,094500,25250680,3110,3110,3110,3110,0
20231024,094400,25250680,3110,3110,3110,3110,34
20231024,094300,25144940,3110,3140,3140,3110,1414
20231024,094200,20744150,3125,3125,3125,3125,20
20231024,094100,20681650,3130,3145,3145,3130,529
20231024,094000,19023100,3150,3150,3150,3150,41
20231024,093900,18893950,3160,3160,3160,3160,0
20231024,093800,18893950,3160,3160,3160,3160,0
20231024,093700,18893950,3160,3160,3160,3160,316
20231024,093600,17895390,3160,3160,3160,3160,263
20231024,093500,17064310,3160,3160,3160,3160,0
20231024,093400,17064310,3160,3160,3160,3160,594
20231024,093300,15187270,3160,3160,3160,3160,2
20231024,093200,15180950,3160,3165,3165,3160,6
20231024,093100,15161980,3150,3150,3150,3150,10
20231024,093000,15130480,3160,3160,3160,3160,18
20231024,092900,15073600,3150,3155,3155,3150,196
20231024,092800,14455605,3155,3155,3155,3155,0
20231024,092700,14455605,3155,3155,3155,3155,227
20231024,092600,13739420,3160,3160,3160,3160,1
20231024,092500,13736260,3155,3150,3155,3150,12
20231024,092400,13698405,3155,3160,3160,3155,5
20231024,092300,13682625,3155,3165,3165,3155,21
20231024,092200,13616350,3160,3160,3160,3160,5
20231024,092100,13600550,3160,3160,3160,3160,34
20231024,092000,13493110,3160,3160,3160,3160,0
20231024,091900,13493110,3160,3155,3160,3155,9
20231024,091800,13464710,3155,3155,3155,3155,8
20231024,091700,13439470,3155,3155,3155,3155,0
20231024,091600,13439470,3155,3155,3155,3155,130
20231024,091500,13029320,3155,3165,3165,3155,7
20231024,091400,13007175,3165,3165,3165,3165,0
20231024,091300,13007175,3165,3165,3165,3165,3
20231024,091200,12997680,3160,3160,3170,3155,106
20231024,091100,12662795,3155,3160,3170,3155,303
20231024,091000,11705695,3160,3170,3170,3160,45
20231024,090900,11563395,3170,3170,3170,3170,6
20231024,090800,11544375,3170,3170,3170,3170,93
20231024,090700,11249565,3170,3175,3175,3170,83
20231024,090600,10986430,3170,3170,3170,3130,156
20231024,090500,10492310,3180,3170,3180,3170,87
20231024,090400,10216470,3180,3185,3185,3055,2006
20231024,090300,3992170,3185,3180,3185,3180,6
20231024,090200,3973065,3185,3185,3185,3185,3
20231024,090100,3963510,3190,3145,3190,3145,15
20231024,090000,3916200,3145,3115,3145,3115,1257