KissMeData/083550/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193700,64736635,4615,4615,4615,4615,331
20231024,193600,64736635,4615,4615,4615,4615,0
20231024,193500,64736635,4615,4615,4615,4615,0
20231024,193400,64736635,4615,4615,4615,4615,0
20231024,193300,64736635,4615,4615,4615,4615,0
20231024,193200,64736635,4615,4615,4615,4615,0
20231024,193100,64736635,4615,4615,4615,4615,0
20231024,193000,64736635,4615,4615,4615,4615,0
20231024,192900,64736635,4615,4615,4615,4615,0
20231024,192800,64736635,4615,4615,4615,4615,0
20231024,192700,64736635,4615,4615,4615,4615,0
20231024,192600,64736635,4615,4615,4615,4615,0
20231024,192500,64736635,4615,4615,4615,4615,0
20231024,192400,64736635,4615,4615,4615,4615,0
20231024,192300,64736635,4615,4615,4615,4615,0
20231024,192200,64736635,4615,4615,4615,4615,0
20231024,192100,64736635,4615,4615,4615,4615,0
20231024,192000,64736635,4615,4615,4615,4615,0
20231024,191900,64736635,4615,4615,4615,4615,0
20231024,191800,64736635,4615,4615,4615,4615,0
20231024,191700,64736635,4615,4615,4615,4615,0
20231024,191600,64736635,4615,4615,4615,4615,0
20231024,191500,64736635,4615,4615,4615,4615,0
20231024,191400,64736635,4615,4615,4615,4615,0
20231024,191300,64736635,4615,4615,4615,4615,0
20231024,191200,64736635,4615,4615,4615,4615,0
20231024,191100,64736635,4615,4615,4615,4615,0
20231024,191000,64736635,4615,4615,4615,4615,0
20231024,190900,64736635,4615,4615,4615,4615,0
20231024,190800,64736635,4615,4615,4615,4615,0
20231024,190700,64736635,4615,4615,4615,4615,331
20231024,190600,64736635,4615,4615,4615,4615,0
20231024,190500,64736635,4615,4615,4615,4615,0
20231024,190400,64736635,4615,4615,4615,4615,0
20231024,190300,64736635,4615,4615,4615,4615,0
20231024,190200,64736635,4615,4615,4615,4615,0
20231024,190100,64736635,4615,4615,4615,4615,0
20231024,190000,64736635,4615,4615,4615,4615,0
20231024,185900,64736635,4615,4615,4615,4615,0
20231024,185800,64736635,4615,4615,4615,4615,0
20231024,185700,64736635,4615,4615,4615,4615,0
20231024,185600,64736635,4615,4615,4615,4615,0
20231024,185500,64736635,4615,4615,4615,4615,0
20231024,185400,64736635,4615,4615,4615,4615,0
20231024,185300,64736635,4615,4615,4615,4615,0
20231024,185200,64736635,4615,4615,4615,4615,0
20231024,185100,64736635,4615,4615,4615,4615,0
20231024,185000,64736635,4615,4615,4615,4615,0
20231024,184900,64736635,4615,4615,4615,4615,0
20231024,184800,64736635,4615,4615,4615,4615,0
20231024,184700,64736635,4615,4615,4615,4615,0
20231024,184600,64736635,4615,4615,4615,4615,0
20231024,184500,64736635,4615,4615,4615,4615,0
20231024,184400,64736635,4615,4615,4615,4615,0
20231024,184300,64736635,4615,4615,4615,4615,0
20231024,184200,64736635,4615,4615,4615,4615,0
20231024,184100,64736635,4615,4615,4615,4615,0
20231024,184000,64736635,4615,4615,4615,4615,0
20231024,183900,64736635,4615,4615,4615,4615,0
20231024,183800,64736635,4615,4615,4615,4615,0
20231024,183700,64736635,4615,4615,4615,4615,331
20231024,183600,64736635,4615,4615,4615,4615,0
20231024,183500,64736635,4615,4615,4615,4615,0
20231024,183400,64736635,4615,4615,4615,4615,0
20231024,183300,64736635,4615,4615,4615,4615,0
20231024,183200,64736635,4615,4615,4615,4615,0
20231024,183100,64736635,4615,4615,4615,4615,0
20231024,183000,64736635,4615,4615,4615,4615,0
20231024,182900,64736635,4615,4615,4615,4615,0
20231024,182800,64736635,4615,4615,4615,4615,0
20231024,182700,64736635,4615,4615,4615,4615,0
20231024,182600,64736635,4615,4615,4615,4615,0
20231024,182500,64736635,4615,4615,4615,4615,0
20231024,182400,64736635,4615,4615,4615,4615,0
20231024,182300,64736635,4615,4615,4615,4615,0
20231024,182200,64736635,4615,4615,4615,4615,0
20231024,182100,64736635,4615,4615,4615,4615,0
20231024,182000,64736635,4615,4615,4615,4615,0
20231024,181900,64736635,4615,4615,4615,4615,0
20231024,181800,64736635,4615,4615,4615,4615,0
20231024,181700,64736635,4615,4615,4615,4615,0
20231024,181600,64736635,4615,4615,4615,4615,0
20231024,181500,64736635,4615,4615,4615,4615,0
20231024,181400,64736635,4615,4615,4615,4615,0
20231024,181300,64736635,4615,4615,4615,4615,0
20231024,181200,64736635,4615,4615,4615,4615,0
20231024,181100,64736635,4615,4615,4615,4615,0
20231024,181000,64736635,4615,4615,4615,4615,0
20231024,180900,64736635,4615,4615,4615,4615,0
20231024,180800,64736635,4615,4615,4615,4615,0
20231024,180700,64736635,4615,4615,4615,4615,331
20231024,180600,64736635,4615,4615,4615,4615,0
20231024,180500,64736635,4615,4615,4615,4615,0
20231024,180400,64736635,4615,4615,4615,4615,0
20231024,180300,64736635,4615,4615,4615,4615,0
20231024,180200,64736635,4615,4615,4615,4615,0
20231024,180100,64736635,4615,4615,4615,4615,0
20231024,180000,64736635,4615,4615,4615,4615,0
20231024,175900,64736635,4615,4615,4615,4615,0
20231024,175800,64736635,4615,4615,4615,4615,0
20231024,175700,64736635,4615,4615,4615,4615,0
20231024,175600,64736635,4615,4615,4615,4615,0
20231024,175500,64736635,4615,4615,4615,4615,0
20231024,175400,64736635,4615,4615,4615,4615,0
20231024,175300,64736635,4615,4615,4615,4615,0
20231024,175200,64736635,4615,4615,4615,4615,0
20231024,175100,64736635,4615,4615,4615,4615,0
20231024,175000,64736635,4615,4615,4615,4615,0
20231024,174900,64736635,4615,4615,4615,4615,0
20231024,174800,64736635,4615,4615,4615,4615,0
20231024,174700,64736635,4615,4615,4615,4615,0
20231024,174600,64736635,4615,4615,4615,4615,0
20231024,174500,64736635,4615,4615,4615,4615,0
20231024,174400,64736635,4615,4615,4615,4615,0
20231024,174300,64736635,4615,4615,4615,4615,0
20231024,174200,64736635,4615,4615,4615,4615,0
20231024,174100,64736635,4615,4615,4615,4615,0
20231024,174000,64736635,4615,4615,4615,4615,0
20231024,173900,64736635,4615,4615,4615,4615,0
20231024,173800,64736635,4615,4615,4615,4615,0
20231024,173700,64736635,4615,4615,4615,4615,331
20231024,173600,64736635,4615,4615,4615,4615,0
20231024,173500,64736635,4615,4615,4615,4615,0
20231024,173400,64736635,4615,4615,4615,4615,0
20231024,173300,64736635,4615,4615,4615,4615,0
20231024,173200,64736635,4615,4615,4615,4615,0
20231024,173100,64736635,4615,4615,4615,4615,0
20231024,173000,64736635,4615,4615,4615,4615,0
20231024,172900,64736635,4615,4615,4615,4615,0
20231024,172800,64736635,4615,4615,4615,4615,0
20231024,172700,64736635,4615,4615,4615,4615,0
20231024,172600,64736635,4615,4615,4615,4615,0
20231024,172500,64736635,4615,4615,4615,4615,0
20231024,172400,64736635,4615,4615,4615,4615,0
20231024,172300,64736635,4615,4615,4615,4615,0
20231024,172200,64736635,4615,4615,4615,4615,0
20231024,172100,64736635,4615,4615,4615,4615,0
20231024,172000,64736635,4615,4615,4615,4615,0
20231024,171900,64736635,4615,4615,4615,4615,0
20231024,171800,64736635,4615,4615,4615,4615,0
20231024,171700,64736635,4615,4615,4615,4615,0
20231024,171600,64736635,4615,4615,4615,4615,0
20231024,171500,64736635,4615,4615,4615,4615,0
20231024,171400,64736635,4615,4615,4615,4615,0
20231024,171300,64736635,4615,4615,4615,4615,0
20231024,171200,64736635,4615,4615,4615,4615,0
20231024,171100,64736635,4615,4615,4615,4615,0
20231024,171000,64736635,4615,4615,4615,4615,0
20231024,170900,64736635,4615,4615,4615,4615,0
20231024,170800,64736635,4615,4615,4615,4615,0
20231024,170700,64736635,4615,4615,4615,4615,331
20231024,170600,64736635,4615,4615,4615,4615,0
20231024,170500,64736635,4615,4615,4615,4615,0
20231024,170400,64736635,4615,4615,4615,4615,0
20231024,170300,64736635,4615,4615,4615,4615,0
20231024,170200,64736635,4615,4615,4615,4615,0
20231024,170100,64736635,4615,4615,4615,4615,0
20231024,170000,64736635,4615,4615,4615,4615,0
20231024,165900,64736635,4615,4615,4615,4615,0
20231024,165800,64736635,4615,4615,4615,4615,0
20231024,165700,64736635,4615,4615,4615,4615,0
20231024,165600,64736635,4615,4615,4615,4615,0
20231024,165500,64736635,4615,4615,4615,4615,0
20231024,165400,64736635,4615,4615,4615,4615,0
20231024,165300,64736635,4615,4615,4615,4615,0
20231024,165200,64736635,4615,4615,4615,4615,0
20231024,165100,64736635,4615,4615,4615,4615,0
20231024,165000,64736635,4615,4615,4615,4615,0
20231024,164900,64736635,4615,4615,4615,4615,0
20231024,164800,64736635,4615,4615,4615,4615,0
20231024,164700,64736635,4615,4615,4615,4615,0
20231024,164600,64736635,4615,4615,4615,4615,0
20231024,164500,64736635,4615,4615,4615,4615,0
20231024,164400,64736635,4615,4615,4615,4615,0
20231024,164300,64736635,4615,4615,4615,4615,0
20231024,164200,64736635,4615,4615,4615,4615,0
20231024,164100,64736635,4615,4615,4615,4615,0
20231024,164000,64736635,4615,4615,4615,4615,0
20231024,163900,64736635,4615,4615,4615,4615,0
20231024,163800,64736635,4615,4615,4615,4615,0
20231024,163700,64736635,4615,4615,4615,4615,331
20231024,163600,64736635,4615,4615,4615,4615,0
20231024,163500,64736635,4615,4615,4615,4615,0
20231024,163400,64736635,4615,4615,4615,4615,0
20231024,163300,64736635,4615,4615,4615,4615,0
20231024,163200,64736635,4615,4615,4615,4615,0
20231024,163100,64736635,4615,4615,4615,4615,0
20231024,163000,64736635,4615,4615,4615,4615,0
20231024,162900,64736635,4615,4615,4615,4615,0
20231024,162800,64736635,4615,4615,4615,4615,0
20231024,162700,64736635,4615,4615,4615,4615,0
20231024,162600,64736635,4615,4615,4615,4615,0
20231024,162500,64736635,4615,4615,4615,4615,0
20231024,162400,64736635,4615,4615,4615,4615,0
20231024,162300,64736635,4615,4615,4615,4615,0
20231024,162200,64736635,4615,4615,4615,4615,0
20231024,162100,64736635,4615,4615,4615,4615,0
20231024,162000,64736635,4615,4615,4615,4615,0
20231024,161900,64736635,4615,4615,4615,4615,0
20231024,161800,64736635,4615,4615,4615,4615,0
20231024,161700,64736635,4615,4615,4615,4615,0
20231024,161600,64736635,4615,4615,4615,4615,0
20231024,161500,64736635,4615,4615,4615,4615,0
20231024,161400,64736635,4615,4615,4615,4615,0
20231024,161300,64736635,4615,4615,4615,4615,0
20231024,161200,64736635,4615,4615,4615,4615,0
20231024,161100,64736635,4615,4615,4615,4615,0
20231024,161000,64736635,4615,4615,4615,4615,0
20231024,160900,64736635,4615,4615,4615,4615,0
20231024,160800,64736635,4615,4615,4615,4615,0
20231024,160700,64736635,4615,4615,4615,4615,331
20231024,160600,64736635,4615,4615,4615,4615,0
20231024,160500,64736635,4615,4615,4615,4615,0
20231024,160400,64736635,4615,4615,4615,4615,0
20231024,160300,64736635,4615,4615,4615,4615,0
20231024,160200,64736635,4615,4615,4615,4615,0
20231024,160100,64736635,4615,4615,4615,4615,0
20231024,160000,64736635,4615,4615,4615,4615,0
20231024,155900,64736635,4615,4615,4615,4615,0
20231024,155800,64736635,4615,4615,4615,4615,0
20231024,155700,64736635,4615,4615,4615,4615,0
20231024,155600,64736635,4615,4615,4615,4615,0
20231024,155500,64736635,4615,4615,4615,4615,0
20231024,155400,64736635,4615,4615,4615,4615,0
20231024,155300,64736635,4615,4615,4615,4615,0
20231024,155200,64736635,4615,4615,4615,4615,0
20231024,155100,64736635,4615,4615,4615,4615,0
20231024,155000,64736635,4615,4615,4615,4615,0
20231024,154900,64736635,4615,4615,4615,4615,0
20231024,154800,64736635,4615,4615,4615,4615,0
20231024,154700,64736635,4615,4615,4615,4615,0
20231024,154600,64736635,4615,4615,4615,4615,0
20231024,154500,64736635,4615,4615,4615,4615,0
20231024,154400,64736635,4615,4615,4615,4615,0
20231024,154300,64736635,4615,4615,4615,4615,0
20231024,154200,64736635,4615,4615,4615,4615,0
20231024,154100,64736635,4615,4615,4615,4615,0
20231024,154000,64736635,4615,4615,4615,4615,0
20231024,153900,64736635,4615,4615,4615,4615,0
20231024,153800,64736635,4615,4615,4615,4615,0
20231024,153700,64736635,4615,4615,4615,4615,331
20231024,153600,64736635,4615,4615,4615,4615,0
20231024,153500,64736635,4615,4615,4615,4615,0
20231024,153400,64736635,4615,4615,4615,4615,0
20231024,153300,64736635,4615,4615,4615,4615,0
20231024,153200,64736635,4615,4615,4615,4615,0
20231024,153100,64736635,4615,4615,4615,4615,0
20231024,153000,64736635,4615,4615,4615,4615,331
20231024,152900,63209070,4570,4570,4570,4570,0
20231024,152800,63209070,4570,4570,4570,4570,0
20231024,152700,63209070,4570,4570,4570,4570,0
20231024,152600,63209070,4570,4570,4570,4570,0
20231024,152500,63209070,4570,4570,4570,4570,0
20231024,152400,63209070,4570,4570,4570,4570,0
20231024,152300,63209070,4570,4570,4570,4570,0
20231024,152200,63209070,4570,4570,4570,4570,0
20231024,152100,63209070,4570,4570,4570,4570,0
20231024,152000,63209070,4570,4570,4570,4570,0
20231024,151900,63209070,4570,4555,4570,4545,38
20231024,151800,63036115,4555,4570,4570,4555,4
20231024,151700,63017865,4555,4570,4570,4555,2
20231024,151600,63008740,4555,4555,4555,4555,1
20231024,151500,63004185,4555,4555,4555,4555,2
20231024,151400,62995075,4555,4570,4570,4555,5
20231024,151300,62972255,4555,4555,4555,4555,1
20231024,151200,62967700,4555,4555,4555,4555,1
20231024,151100,62963145,4570,4560,4570,4545,5
20231024,151000,62940360,4520,4540,4560,4520,651
20231024,150900,59978220,4530,4530,4530,4530,2
20231024,150800,59969160,4530,4555,4555,4530,3
20231024,150700,59955520,4530,4530,4530,4530,2
20231024,150600,59946460,4530,4530,4530,4530,1
20231024,150500,59941930,4530,4525,4530,4525,2
20231024,150400,59932875,4525,4525,4525,4525,1
20231024,150300,59928350,4525,4525,4525,4525,1
20231024,150200,59923825,4525,4525,4525,4525,2
20231024,150100,59914775,4525,4525,4525,4525,2
20231024,150000,59905725,4525,4525,4525,4525,1
20231024,145900,59901200,4555,4525,4555,4525,2
20231024,145800,59892120,4525,4525,4525,4525,2
20231024,145700,59883070,4535,4525,4535,4525,2
20231024,145600,59874010,4525,4525,4525,4525,0
20231024,145500,59874010,4525,4525,4525,4525,2
20231024,145400,59864960,4525,4525,4525,4525,2
20231024,145300,59855910,4535,4540,4540,4535,2
20231024,145200,59846835,4540,4540,4540,4540,0
20231024,145100,59846835,4540,4540,4540,4540,2
20231024,145000,59837755,4540,4555,4555,4540,3
20231024,144900,59824120,4540,4540,4555,4540,101
20231024,144800,59364535,4530,4530,4530,4530,2
20231024,144700,59355475,4530,4530,4530,4530,1
20231024,144600,59350945,4525,4525,4525,4525,2
20231024,144500,59341895,4540,4525,4540,4525,3
20231024,144400,59328305,4515,4515,4515,4515,2
20231024,144300,59319275,4510,4515,4515,4510,149
20231024,144200,58646545,4515,4515,4515,4515,1
20231024,144100,58642030,4515,4515,4515,4515,2
20231024,144000,58633000,4515,4515,4515,4515,2
20231024,143900,58623970,4525,4550,4550,4525,2
20231024,143800,58614895,4550,4550,4550,4550,1
20231024,143700,58610345,4550,4555,4555,4520,7
20231024,143600,58578565,4525,4540,4540,4525,3
20231024,143500,58564960,4525,4525,4525,4525,0
20231024,143400,58564960,4525,4550,4555,4525,7
20231024,143300,58533205,4525,4525,4525,4525,2
20231024,143200,58524155,4520,4520,4530,4520,3
20231024,143100,58510585,4555,4555,4555,4555,2
20231024,143000,58501475,4540,4540,4555,4540,3
20231024,142900,58487840,4540,4545,4555,4540,9
20231024,142800,58446885,4530,4530,4530,4530,1
20231024,142700,58442355,4530,4530,4530,4525,271
20231024,142600,57216070,4510,4520,4520,4505,13
20231024,142500,57157415,4520,4520,4520,4520,2
20231024,142400,57148375,4530,4530,4530,4520,8
20231024,142300,57112145,4530,4530,4530,4530,1
20231024,142200,57107615,4520,4520,4520,4520,2
20231024,142100,57098575,4550,4510,4550,4510,237
20231024,142000,56023190,4500,4500,4500,4500,2
20231024,141900,56014190,4500,4500,4500,4500,1
20231024,141800,56009690,4495,4495,4495,4495,2
20231024,141700,56000700,4495,4500,4510,4495,102
20231024,141600,55541425,4495,4495,4495,4495,2
20231024,141500,55532435,4495,4495,4495,4495,3
20231024,141400,55518950,4495,4495,4495,4495,0
20231024,141300,55518950,4495,4500,4500,4495,3
20231024,141200,55505460,4495,4495,4495,4495,45
20231024,141100,55303185,4485,4485,4485,4485,2
20231024,141000,55294215,4480,4480,4480,4480,1
20231024,140900,55289735,4490,4480,4490,4480,200
20231024,140800,54391755,4480,4480,4480,4480,2
20231024,140700,54382795,4480,4480,4480,4480,1
20231024,140600,54378315,4480,4480,4480,4480,1
20231024,140500,54373835,4480,4480,4480,4480,3
20231024,140400,54360395,4480,4480,4480,4480,2
20231024,140300,54351435,4480,4480,4480,4480,1
20231024,140200,54346955,4480,4480,4480,4480,1
20231024,140100,54342475,4480,4480,4480,4480,2
20231024,140000,54333515,4480,4480,4480,4480,1
20231024,135900,54329035,4480,4490,4490,4480,4
20231024,135800,54311105,4480,4490,4490,4480,5
20231024,135700,54288665,4490,4480,4490,4480,4
20231024,135600,54270725,4480,4480,4480,4480,1
20231024,135500,54266245,4480,4480,4480,4480,359
20231024,135400,52657925,4480,4480,4480,4480,0
20231024,135300,52657925,4480,4480,4480,4480,4
20231024,135200,52640005,4480,4480,4480,4480,2
20231024,135100,52631045,4480,4480,4480,4480,2
20231024,135000,52622085,4480,4480,4480,4480,1
20231024,134900,52617605,4490,4490,4490,4480,6
20231024,134800,52590675,4480,4480,4485,4480,472
20231024,134700,50476110,4480,4480,4480,4480,1
20231024,134600,50471630,4480,4480,4480,4480,0
20231024,134500,50471630,4480,4480,4480,4480,0
20231024,134400,50471630,4480,4465,4480,4465,32
20231024,134300,50328720,4465,4465,4465,4465,320
20231024,134200,48899920,4480,4480,4480,4480,0
20231024,134100,48899920,4480,4480,4480,4480,0
20231024,134000,48899920,4480,4480,4480,4480,0
20231024,133900,48899920,4480,4475,4480,4475,49
20231024,133800,48680595,4475,4475,4475,4475,10
20231024,133700,48635845,4465,4465,4465,4465,0
20231024,133600,48635845,4465,4465,4465,4465,486
20231024,133500,46465855,4450,4450,4450,4450,0
20231024,133400,46465855,4450,4450,4450,4450,0
20231024,133300,46465855,4450,4450,4450,4450,0
20231024,133200,46465855,4450,4450,4450,4450,0
20231024,133100,46465855,4450,4450,4450,4450,0
20231024,133000,46465855,4450,4450,4450,4450,0
20231024,132900,46465855,4450,4450,4450,4450,0
20231024,132800,46465855,4450,4450,4450,4450,0
20231024,132700,46465855,4450,4450,4450,4450,0
20231024,132600,46465855,4450,4450,4450,4450,0
20231024,132500,46465855,4450,4450,4450,4450,0
20231024,132400,46465855,4450,4450,4450,4450,0
20231024,132300,46465855,4450,4450,4450,4450,0
20231024,132200,46465855,4450,4450,4450,4450,54
20231024,132100,46225555,4445,4445,4445,4445,64
20231024,132000,45941075,4450,4450,4450,4450,0
20231024,131900,45941075,4450,4450,4450,4450,7
20231024,131800,45909925,4450,4450,4450,4450,19
20231024,131700,45825375,4445,4445,4445,4445,0
20231024,131600,45825375,4445,4445,4445,4445,500
20231024,131500,43602875,4445,4445,4445,4445,0
20231024,131400,43602875,4445,4445,4445,4445,0
20231024,131300,43602875,4445,4445,4445,4445,0
20231024,131200,43602875,4445,4445,4445,4445,0
20231024,131100,43602875,4445,4445,4445,4445,0
20231024,131000,43602875,4445,4445,4445,4445,150
20231024,130900,42936125,4445,4445,4445,4445,0
20231024,130800,42936125,4445,4445,4445,4445,0
20231024,130700,42936125,4445,4445,4445,4445,0
20231024,130600,42936125,4445,4445,4445,4445,0
20231024,130500,42936125,4445,4445,4445,4445,0
20231024,130400,42936125,4445,4445,4445,4445,0
20231024,130300,42936125,4445,4450,4450,4445,45
20231024,130200,42735985,4445,4445,4445,4445,0
20231024,130100,42735985,4445,4445,4445,4445,642
20231024,130000,39882295,4465,4465,4465,4465,0
20231024,125900,39882295,4465,4465,4465,4465,1
20231024,125800,39877830,4445,4445,4445,4445,0
20231024,125700,39877830,4445,4445,4445,4445,0
20231024,125600,39877830,4445,4445,4445,4445,0
20231024,125500,39877830,4445,4445,4445,4445,0
20231024,125400,39877830,4445,4445,4445,4445,0
20231024,125300,39877830,4445,4445,4445,4445,197
20231024,125200,39002165,4465,4465,4465,4465,0
20231024,125100,39002165,4465,4465,4465,4465,1
20231024,125000,38997700,4435,4455,4455,4435,292
20231024,124900,37700295,4455,4460,4460,4455,100
20231024,124800,37254315,4465,4465,4465,4465,0
20231024,124700,37254315,4465,4465,4465,4465,0
20231024,124600,37254315,4465,4465,4465,4465,0
20231024,124500,37254315,4465,4465,4465,4465,0
20231024,124400,37254315,4465,4465,4465,4465,0
20231024,124300,37254315,4465,4460,4465,4460,4
20231024,124200,37236460,4460,4460,4460,4460,3
20231024,124100,37223080,4455,4455,4455,4455,50
20231024,124000,37000330,4460,4460,4460,4460,0
20231024,123900,37000330,4460,4460,4460,4460,0
20231024,123800,37000330,4460,4460,4460,4460,0
20231024,123700,37000330,4460,4460,4460,4460,1
20231024,123600,36995870,4460,4460,4460,4460,5
20231024,123500,36973570,4455,4455,4455,4455,20
20231024,123400,36884470,4460,4460,4460,4460,90
20231024,123300,36483070,4460,4460,4460,4460,0
20231024,123200,36483070,4460,4460,4460,4460,0
20231024,123100,36483070,4460,4460,4460,4460,1
20231024,123000,36478610,4460,4460,4460,4460,0
20231024,122900,36478610,4460,4460,4460,4460,0
20231024,122800,36478610,4460,4460,4460,4460,0
20231024,122700,36478610,4460,4460,4460,4460,0
20231024,122600,36478610,4460,4460,4460,4460,0
20231024,122500,36478610,4460,4465,4465,4460,278
20231024,122400,35238725,4465,4465,4465,4465,0
20231024,122300,35238725,4465,4465,4465,4465,0
20231024,122200,35238725,4465,4465,4465,4465,0
20231024,122100,35238725,4465,4465,4465,4465,0
20231024,122000,35238725,4465,4465,4465,4465,0
20231024,121900,35238725,4465,4465,4465,4465,1
20231024,121800,35234260,4455,4460,4460,4455,40
20231024,121700,35056055,4455,4455,4455,4455,0
20231024,121600,35056055,4455,4455,4455,4455,30
20231024,121500,34922405,4455,4455,4455,4455,30
20231024,121400,34788755,4465,4465,4465,4465,0
20231024,121300,34788755,4465,4465,4465,4465,1
20231024,121200,34784290,4455,4455,4455,4455,0
20231024,121100,34784290,4455,4455,4455,4455,0
20231024,121000,34784290,4455,4455,4455,4455,0
20231024,120900,34784290,4455,4455,4455,4455,0
20231024,120800,34784290,4455,4455,4455,4455,33
20231024,120700,34637275,4475,4475,4475,4475,0
20231024,120600,34637275,4475,4475,4475,4475,0
20231024,120500,34637275,4475,4475,4475,4475,0
20231024,120400,34637275,4475,4475,4475,4475,0
20231024,120300,34637275,4475,4475,4475,4475,0
20231024,120200,34637275,4475,4475,4475,4475,0
20231024,120100,34637275,4475,4475,4475,4475,0
20231024,120000,34637275,4475,4475,4475,4475,0
20231024,115900,34637275,4475,4475,4475,4475,0
20231024,115800,34637275,4475,4475,4475,4475,0
20231024,115700,34637275,4475,4475,4475,4475,4
20231024,115600,34619375,4475,4475,4475,4475,0
20231024,115500,34619375,4475,4475,4475,4475,0
20231024,115400,34619375,4475,4475,4475,4475,0
20231024,115300,34619375,4475,4475,4475,4475,0
20231024,115200,34619375,4475,4475,4475,4475,0
20231024,115100,34619375,4475,4475,4475,4475,0
20231024,115000,34619375,4475,4475,4475,4475,5
20231024,114900,34597000,4475,4475,4475,4475,0
20231024,114800,34597000,4475,4475,4475,4475,0
20231024,114700,34597000,4475,4475,4475,4475,0
20231024,114600,34597000,4475,4475,4475,4475,0
20231024,114500,34597000,4475,4475,4475,4475,0
20231024,114400,34597000,4475,4475,4475,4475,0
20231024,114300,34597000,4475,4475,4475,4475,0
20231024,114200,34597000,4475,4475,4475,4475,0
20231024,114100,34597000,4475,4475,4475,4475,1
20231024,114000,34592525,4475,4475,4475,4475,0
20231024,113900,34592525,4475,4475,4475,4475,0
20231024,113800,34592525,4475,4475,4475,4475,0
20231024,113700,34592525,4475,4475,4475,4475,0
20231024,113600,34592525,4475,4475,4475,4475,1
20231024,113500,34588050,4455,4455,4455,4455,0
20231024,113400,34588050,4455,4455,4455,4455,70
20231024,113300,34276200,4480,4480,4480,4480,0
20231024,113200,34276200,4480,4480,4480,4480,0
20231024,113100,34276200,4480,4480,4480,4480,0
20231024,113000,34276200,4480,4480,4480,4480,0
20231024,112900,34276200,4480,4480,4480,4480,0
20231024,112800,34276200,4480,4480,4480,4480,0
20231024,112700,34276200,4480,4480,4480,4480,0
20231024,112600,34276200,4480,4480,4480,4480,0
20231024,112500,34276200,4480,4480,4480,4480,0
20231024,112400,34276200,4480,4480,4480,4480,0
20231024,112300,34276200,4480,4480,4480,4480,4
20231024,112200,34258280,4465,4465,4465,4465,0
20231024,112100,34258280,4465,4465,4465,4465,0
20231024,112000,34258280,4465,4470,4475,4465,46
20231024,111900,34052465,4470,4455,4470,4455,6
20231024,111800,34025660,4455,4455,4455,4455,109
20231024,111700,33540065,4455,4455,4455,4455,1
20231024,111600,33535610,4445,4445,4445,4445,1
20231024,111500,33531165,4435,4435,4435,4435,0
20231024,111400,33531165,4435,4435,4435,4435,0
20231024,111300,33531165,4435,4435,4435,4435,0
20231024,111200,33531165,4435,4435,4435,4435,0
20231024,111100,33531165,4435,4435,4435,4435,0
20231024,111000,33531165,4435,4435,4435,4435,0
20231024,110900,33531165,4435,4440,4440,4435,136
20231024,110800,32927635,4450,4450,4450,4450,0
20231024,110700,32927635,4450,4450,4450,4450,0
20231024,110600,32927635,4450,4450,4450,4450,0
20231024,110500,32927635,4450,4450,4450,4450,0
20231024,110400,32927635,4450,4450,4450,4450,50
20231024,110300,32705135,4440,4440,4440,4440,0
20231024,110200,32705135,4440,4440,4440,4440,0
20231024,110100,32705135,4440,4440,4440,4440,0
20231024,110000,32705135,4440,4440,4440,4440,0
20231024,105900,32705135,4440,4440,4440,4440,0
20231024,105800,32705135,4440,4440,4440,4440,0
20231024,105700,32705135,4440,4440,4440,4440,2
20231024,105600,32696255,4440,4440,4440,4440,0
20231024,105500,32696255,4440,4440,4440,4440,0
20231024,105400,32696255,4440,4440,4440,4440,0
20231024,105300,32696255,4440,4440,4440,4440,0
20231024,105200,32696255,4440,4440,4440,4440,0
20231024,105100,32696255,4440,4440,4440,4440,0
20231024,105000,32696255,4440,4440,4440,4440,0
20231024,104900,32696255,4440,4440,4440,4440,0
20231024,104800,32696255,4440,4440,4440,4440,0
20231024,104700,32696255,4440,4440,4440,4440,100
20231024,104600,32252255,4440,4440,4440,4440,3
20231024,104500,32238935,4475,4475,4475,4475,0
20231024,104400,32238935,4475,4475,4475,4475,0
20231024,104300,32238935,4475,4475,4475,4475,0
20231024,104200,32238935,4475,4475,4475,4475,0
20231024,104100,32238935,4475,4475,4475,4475,0
20231024,104000,32238935,4475,4465,4475,4465,116
20231024,103900,31720835,4465,4465,4465,4465,40
20231024,103800,31542235,4465,4465,4465,4465,0
20231024,103700,31542235,4465,4465,4465,4465,0
20231024,103600,31542235,4465,4465,4465,4465,0
20231024,103500,31542235,4465,4465,4465,4465,0
20231024,103400,31542235,4465,4465,4465,4465,0
20231024,103300,31542235,4465,4465,4465,4465,0
20231024,103200,31542235,4465,4465,4465,4465,0
20231024,103100,31542235,4465,4465,4465,4465,0
20231024,103000,31542235,4465,4465,4465,4465,0
20231024,102900,31542235,4465,4465,4465,4465,0
20231024,102800,31542235,4465,4465,4465,4465,0
20231024,102700,31542235,4465,4465,4465,4465,0
20231024,102600,31542235,4465,4465,4465,4465,0
20231024,102500,31542235,4465,4465,4465,4465,0
20231024,102400,31542235,4465,4465,4465,4465,0
20231024,102300,31542235,4465,4465,4465,4465,0
20231024,102200,31542235,4465,4435,4470,4420,235
20231024,102100,30497755,4440,4435,4440,4435,328
20231024,102000,29042515,4450,4440,4450,4440,5
20231024,101900,29020275,4440,4440,4440,4440,263
20231024,101800,27852555,4445,4450,4450,4445,375
20231024,101700,26183925,4455,4455,4455,4455,0
20231024,101600,26183925,4455,4460,4460,4455,229
20231024,101500,25163685,4470,4470,4470,4470,0
20231024,101400,25163685,4470,4460,4470,4460,2
20231024,101300,25154755,4480,4480,4480,4480,0
20231024,101200,25154755,4480,4480,4480,4480,0
20231024,101100,25154755,4480,4480,4480,4480,5
20231024,101000,25132355,4460,4470,4480,4460,855
20231024,100900,21316595,4480,4480,4480,4480,0
20231024,100800,21316595,4480,4480,4480,4480,0
20231024,100700,21316595,4480,4480,4480,4480,0
20231024,100600,21316595,4480,4480,4480,4480,0
20231024,100500,21316595,4480,4480,4480,4480,0
20231024,100400,21316595,4480,4480,4480,4480,0
20231024,100300,21316595,4480,4480,4480,4480,5
20231024,100200,21294195,4470,4470,4470,4470,0
20231024,100100,21294195,4470,4470,4470,4470,10
20231024,100000,21249495,4480,4480,4480,4480,1
20231024,095900,21245015,4475,4475,4475,4475,1
20231024,095800,21240540,4470,4470,4470,4470,0
20231024,095700,21240540,4470,4470,4470,4470,0
20231024,095600,21240540,4470,4470,4470,4470,0
20231024,095500,21240540,4470,4470,4470,4470,0
20231024,095400,21240540,4470,4470,4470,4470,5
20231024,095300,21218190,4460,4460,4460,4460,0
20231024,095200,21218190,4460,4460,4460,4460,0
20231024,095100,21218190,4460,4460,4460,4460,0
20231024,095000,21218190,4460,4455,4460,4455,240
20231024,094900,20148985,4460,4470,4470,4460,300
20231024,094800,18808485,4480,4480,4480,4480,0
20231024,094700,18808485,4480,4480,4480,4480,0
20231024,094600,18808485,4480,4480,4480,4480,0
20231024,094500,18808485,4480,4480,4480,4480,1
20231024,094400,18804005,4480,4480,4480,4480,3
20231024,094300,18790565,4480,4480,4480,4480,15
20231024,094200,18723365,4475,4475,4475,4475,0
20231024,094100,18723365,4475,4475,4475,4475,0
20231024,094000,18723365,4475,4475,4475,4475,0
20231024,093900,18723365,4475,4475,4475,4475,31
20231024,093800,18584640,4485,4485,4485,4485,0
20231024,093700,18584640,4485,4485,4485,4485,0
20231024,093600,18584640,4485,4485,4485,4485,0
20231024,093500,18584640,4485,4485,4485,4485,0
20231024,093400,18584640,4485,4480,4485,4480,933
20231024,093300,14400670,4485,4485,4485,4485,0
20231024,093200,14400670,4485,4485,4485,4485,0
20231024,093100,14400670,4485,4485,4485,4485,0
20231024,093000,14400670,4485,4475,4485,4475,18
20231024,092900,14320110,4480,4480,4480,4480,91
20231024,092800,13912430,4480,4480,4480,4480,3
20231024,092700,13898990,4490,4490,4490,4490,43
20231024,092600,13705920,4490,4490,4490,4490,2
20231024,092500,13696940,4490,4490,4490,4490,1
20231024,092400,13692450,4490,4480,4490,4480,3
20231024,092300,13679000,4495,4480,4495,4480,7
20231024,092200,13647575,4480,4480,4480,4480,3
20231024,092100,13634135,4480,4480,4480,4480,0
20231024,092000,13634135,4480,4480,4480,4480,595
20231024,091900,10968535,4480,4480,4480,4480,0
20231024,091800,10968535,4480,4480,4480,4480,100
20231024,091700,10520535,4465,4455,4465,4455,2
20231024,091600,10511615,4455,4455,4455,4455,0
20231024,091500,10511615,4455,4455,4455,4455,0
20231024,091400,10511615,4455,4455,4455,4455,0
20231024,091300,10511615,4455,4455,4455,4455,0
20231024,091200,10511615,4455,4465,4465,4455,1061
20231024,091100,5784500,4475,4475,4475,4475,3
20231024,091000,5771075,4475,4475,4475,4475,3
20231024,090900,5757650,4480,4480,4480,4480,0
20231024,090800,5757650,4480,4480,4485,4480,3
20231024,090700,5744205,4480,4480,4480,4480,2
20231024,090600,5735245,4480,4470,4480,4470,463
20231024,090500,3665485,4465,4465,4465,4465,245
20231024,090400,2571560,4465,4465,4465,4465,10
20231024,090300,2526910,4465,4465,4465,4465,22
20231024,090200,2428680,4440,4440,4440,4440,0
20231024,090100,2428680,4440,4440,4440,4440,0
20231024,090000,2428680,4440,4440,4440,4440,547