KissMeData/089470/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194100,119032410,3775,3775,3775,3775,1141
20231024,194000,119032410,3775,3775,3775,3775,0
20231024,193900,119032410,3775,3775,3775,3775,0
20231024,193800,119032410,3775,3775,3775,3775,0
20231024,193700,119032410,3775,3775,3775,3775,0
20231024,193600,119032410,3775,3775,3775,3775,0
20231024,193500,119032410,3775,3775,3775,3775,0
20231024,193400,119032410,3775,3775,3775,3775,0
20231024,193300,119032410,3775,3775,3775,3775,0
20231024,193200,119032410,3775,3775,3775,3775,0
20231024,193100,119032410,3775,3775,3775,3775,0
20231024,193000,119032410,3775,3775,3775,3775,0
20231024,192900,119032410,3775,3775,3775,3775,0
20231024,192800,119032410,3775,3775,3775,3775,0
20231024,192700,119032410,3775,3775,3775,3775,0
20231024,192600,119032410,3775,3775,3775,3775,0
20231024,192500,119032410,3775,3775,3775,3775,0
20231024,192400,119032410,3775,3775,3775,3775,0
20231024,192300,119032410,3775,3775,3775,3775,0
20231024,192200,119032410,3775,3775,3775,3775,0
20231024,192100,119032410,3775,3775,3775,3775,0
20231024,192000,119032410,3775,3775,3775,3775,0
20231024,191900,119032410,3775,3775,3775,3775,0
20231024,191800,119032410,3775,3775,3775,3775,0
20231024,191700,119032410,3775,3775,3775,3775,0
20231024,191600,119032410,3775,3775,3775,3775,0
20231024,191500,119032410,3775,3775,3775,3775,0
20231024,191400,119032410,3775,3775,3775,3775,0
20231024,191300,119032410,3775,3775,3775,3775,0
20231024,191200,119032410,3775,3775,3775,3775,0
20231024,191100,119032410,3775,3775,3775,3775,1141
20231024,191000,119032410,3775,3775,3775,3775,0
20231024,190900,119032410,3775,3775,3775,3775,0
20231024,190800,119032410,3775,3775,3775,3775,0
20231024,190700,119032410,3775,3775,3775,3775,0
20231024,190600,119032410,3775,3775,3775,3775,0
20231024,190500,119032410,3775,3775,3775,3775,0
20231024,190400,119032410,3775,3775,3775,3775,0
20231024,190300,119032410,3775,3775,3775,3775,0
20231024,190200,119032410,3775,3775,3775,3775,0
20231024,190100,119032410,3775,3775,3775,3775,0
20231024,190000,119032410,3775,3775,3775,3775,0
20231024,185900,119032410,3775,3775,3775,3775,0
20231024,185800,119032410,3775,3775,3775,3775,0
20231024,185700,119032410,3775,3775,3775,3775,0
20231024,185600,119032410,3775,3775,3775,3775,0
20231024,185500,119032410,3775,3775,3775,3775,0
20231024,185400,119032410,3775,3775,3775,3775,0
20231024,185300,119032410,3775,3775,3775,3775,0
20231024,185200,119032410,3775,3775,3775,3775,0
20231024,185100,119032410,3775,3775,3775,3775,0
20231024,185000,119032410,3775,3775,3775,3775,0
20231024,184900,119032410,3775,3775,3775,3775,0
20231024,184800,119032410,3775,3775,3775,3775,0
20231024,184700,119032410,3775,3775,3775,3775,0
20231024,184600,119032410,3775,3775,3775,3775,0
20231024,184500,119032410,3775,3775,3775,3775,0
20231024,184400,119032410,3775,3775,3775,3775,0
20231024,184300,119032410,3775,3775,3775,3775,0
20231024,184200,119032410,3775,3775,3775,3775,0
20231024,184100,119032410,3775,3775,3775,3775,1141
20231024,184000,119032410,3775,3775,3775,3775,0
20231024,183900,119032410,3775,3775,3775,3775,0
20231024,183800,119032410,3775,3775,3775,3775,0
20231024,183700,119032410,3775,3775,3775,3775,0
20231024,183600,119032410,3775,3775,3775,3775,0
20231024,183500,119032410,3775,3775,3775,3775,0
20231024,183400,119032410,3775,3775,3775,3775,0
20231024,183300,119032410,3775,3775,3775,3775,0
20231024,183200,119032410,3775,3775,3775,3775,0
20231024,183100,119032410,3775,3775,3775,3775,0
20231024,183000,119032410,3775,3775,3775,3775,0
20231024,182900,119032410,3775,3775,3775,3775,0
20231024,182800,119032410,3775,3775,3775,3775,0
20231024,182700,119032410,3775,3775,3775,3775,0
20231024,182600,119032410,3775,3775,3775,3775,0
20231024,182500,119032410,3775,3775,3775,3775,0
20231024,182400,119032410,3775,3775,3775,3775,0
20231024,182300,119032410,3775,3775,3775,3775,0
20231024,182200,119032410,3775,3775,3775,3775,0
20231024,182100,119032410,3775,3775,3775,3775,0
20231024,182000,119032410,3775,3775,3775,3775,0
20231024,181900,119032410,3775,3775,3775,3775,0
20231024,181800,119032410,3775,3775,3775,3775,0
20231024,181700,119032410,3775,3775,3775,3775,0
20231024,181600,119032410,3775,3775,3775,3775,0
20231024,181500,119032410,3775,3775,3775,3775,0
20231024,181400,119032410,3775,3775,3775,3775,0
20231024,181300,119032410,3775,3775,3775,3775,0
20231024,181200,119032410,3775,3775,3775,3775,0
20231024,181100,119032410,3775,3775,3775,3775,1141
20231024,181000,119032410,3775,3775,3775,3775,0
20231024,180900,119032410,3775,3775,3775,3775,0
20231024,180800,119032410,3775,3775,3775,3775,0
20231024,180700,119032410,3775,3775,3775,3775,0
20231024,180600,119032410,3775,3775,3775,3775,0
20231024,180500,119032410,3775,3775,3775,3775,0
20231024,180400,119032410,3775,3775,3775,3775,0
20231024,180300,119032410,3775,3775,3775,3775,0
20231024,180200,119032410,3775,3775,3775,3775,0
20231024,180100,119032410,3775,3775,3775,3775,0
20231024,180000,119032410,3775,3775,3775,3775,0
20231024,175900,119032410,3775,3775,3775,3775,0
20231024,175800,119032410,3775,3775,3775,3775,0
20231024,175700,119032410,3775,3775,3775,3775,0
20231024,175600,119032410,3775,3775,3775,3775,0
20231024,175500,119032410,3775,3775,3775,3775,0
20231024,175400,119032410,3775,3775,3775,3775,0
20231024,175300,119032410,3775,3775,3775,3775,0
20231024,175200,119032410,3775,3775,3775,3775,0
20231024,175100,119032410,3775,3775,3775,3775,0
20231024,175000,119032410,3775,3775,3775,3775,0
20231024,174900,119032410,3775,3775,3775,3775,0
20231024,174800,119032410,3775,3775,3775,3775,0
20231024,174700,119032410,3775,3775,3775,3775,0
20231024,174600,119032410,3775,3775,3775,3775,0
20231024,174500,119032410,3775,3775,3775,3775,0
20231024,174400,119032410,3775,3775,3775,3775,0
20231024,174300,119032410,3775,3775,3775,3775,0
20231024,174200,119032410,3775,3775,3775,3775,0
20231024,174100,119032410,3775,3775,3775,3775,1141
20231024,174000,119032410,3775,3775,3775,3775,0
20231024,173900,119032410,3775,3775,3775,3775,0
20231024,173800,119032410,3775,3775,3775,3775,0
20231024,173700,119032410,3775,3775,3775,3775,0
20231024,173600,119032410,3775,3775,3775,3775,0
20231024,173500,119032410,3775,3775,3775,3775,0
20231024,173400,119032410,3775,3775,3775,3775,0
20231024,173300,119032410,3775,3775,3775,3775,0
20231024,173200,119032410,3775,3775,3775,3775,0
20231024,173100,119032410,3775,3775,3775,3775,0
20231024,173000,119032410,3775,3775,3775,3775,0
20231024,172900,119032410,3775,3775,3775,3775,0
20231024,172800,119032410,3775,3775,3775,3775,0
20231024,172700,119032410,3775,3775,3775,3775,0
20231024,172600,119032410,3775,3775,3775,3775,0
20231024,172500,119032410,3775,3775,3775,3775,0
20231024,172400,119032410,3775,3775,3775,3775,0
20231024,172300,119032410,3775,3775,3775,3775,0
20231024,172200,119032410,3775,3775,3775,3775,0
20231024,172100,119032410,3775,3775,3775,3775,0
20231024,172000,119032410,3775,3775,3775,3775,0
20231024,171900,119032410,3775,3775,3775,3775,0
20231024,171800,119032410,3775,3775,3775,3775,0
20231024,171700,119032410,3775,3775,3775,3775,0
20231024,171600,119032410,3775,3775,3775,3775,0
20231024,171500,119032410,3775,3775,3775,3775,0
20231024,171400,119032410,3775,3775,3775,3775,0
20231024,171300,119032410,3775,3775,3775,3775,0
20231024,171200,119032410,3775,3775,3775,3775,0
20231024,171100,119032410,3775,3775,3775,3775,1141
20231024,171000,119032410,3775,3775,3775,3775,0
20231024,170900,119032410,3775,3775,3775,3775,0
20231024,170800,119032410,3775,3775,3775,3775,0
20231024,170700,119032410,3775,3775,3775,3775,0
20231024,170600,119032410,3775,3775,3775,3775,0
20231024,170500,119032410,3775,3775,3775,3775,0
20231024,170400,119032410,3775,3775,3775,3775,0
20231024,170300,119032410,3775,3775,3775,3775,0
20231024,170200,119032410,3775,3775,3775,3775,0
20231024,170100,119032410,3775,3775,3775,3775,0
20231024,170000,119032410,3775,3775,3775,3775,0
20231024,165900,119032410,3775,3775,3775,3775,0
20231024,165800,119032410,3775,3775,3775,3775,0
20231024,165700,119032410,3775,3775,3775,3775,0
20231024,165600,119032410,3775,3775,3775,3775,0
20231024,165500,119032410,3775,3775,3775,3775,0
20231024,165400,119032410,3775,3775,3775,3775,0
20231024,165300,119032410,3775,3775,3775,3775,0
20231024,165200,119032410,3775,3775,3775,3775,0
20231024,165100,119032410,3775,3775,3775,3775,0
20231024,165000,119032410,3775,3775,3775,3775,0
20231024,164900,119032410,3775,3775,3775,3775,0
20231024,164800,119032410,3775,3775,3775,3775,0
20231024,164700,119032410,3775,3775,3775,3775,0
20231024,164600,119032410,3775,3775,3775,3775,0
20231024,164500,119032410,3775,3775,3775,3775,0
20231024,164400,119032410,3775,3775,3775,3775,0
20231024,164300,119032410,3775,3775,3775,3775,0
20231024,164200,119032410,3775,3775,3775,3775,0
20231024,164100,119032410,3775,3775,3775,3775,1141
20231024,164000,119032410,3775,3775,3775,3775,0
20231024,163900,119032410,3775,3775,3775,3775,0
20231024,163800,119032410,3775,3775,3775,3775,0
20231024,163700,119032410,3775,3775,3775,3775,0
20231024,163600,119032410,3775,3775,3775,3775,0
20231024,163500,119032410,3775,3775,3775,3775,0
20231024,163400,119032410,3775,3775,3775,3775,0
20231024,163300,119032410,3775,3775,3775,3775,0
20231024,163200,119032410,3775,3775,3775,3775,0
20231024,163100,119032410,3775,3775,3775,3775,0
20231024,163000,119032410,3775,3775,3775,3775,0
20231024,162900,119032410,3775,3775,3775,3775,0
20231024,162800,119032410,3775,3775,3775,3775,0
20231024,162700,119032410,3775,3775,3775,3775,0
20231024,162600,119032410,3775,3775,3775,3775,0
20231024,162500,119032410,3775,3775,3775,3775,0
20231024,162400,119032410,3775,3775,3775,3775,0
20231024,162300,119032410,3775,3775,3775,3775,0
20231024,162200,119032410,3775,3775,3775,3775,0
20231024,162100,119032410,3775,3775,3775,3775,0
20231024,162000,119032410,3775,3775,3775,3775,0
20231024,161900,119032410,3775,3775,3775,3775,0
20231024,161800,119032410,3775,3775,3775,3775,0
20231024,161700,119032410,3775,3775,3775,3775,0
20231024,161600,119032410,3775,3775,3775,3775,0
20231024,161500,119032410,3775,3775,3775,3775,0
20231024,161400,119032410,3775,3775,3775,3775,0
20231024,161300,119032410,3775,3775,3775,3775,0
20231024,161200,119032410,3775,3775,3775,3775,0
20231024,161100,119032410,3775,3775,3775,3775,1141
20231024,161000,119032410,3775,3775,3775,3775,0
20231024,160900,119032410,3775,3775,3775,3775,0
20231024,160800,119032410,3775,3775,3775,3775,0
20231024,160700,119032410,3775,3775,3775,3775,0
20231024,160600,119032410,3775,3775,3775,3775,0
20231024,160500,119032410,3775,3775,3775,3775,0
20231024,160400,119032410,3775,3775,3775,3775,0
20231024,160300,119032410,3775,3775,3775,3775,0
20231024,160200,119032410,3775,3775,3775,3775,0
20231024,160100,119032410,3775,3775,3775,3775,0
20231024,160000,119032410,3775,3775,3775,3775,0
20231024,155900,119032410,3775,3775,3775,3775,0
20231024,155800,119032410,3775,3775,3775,3775,0
20231024,155700,119032410,3775,3775,3775,3775,0
20231024,155600,119032410,3775,3775,3775,3775,0
20231024,155500,119032410,3775,3775,3775,3775,0
20231024,155400,119032410,3775,3775,3775,3775,0
20231024,155300,119032410,3775,3775,3775,3775,0
20231024,155200,119032410,3775,3775,3775,3775,0
20231024,155100,119032410,3775,3775,3775,3775,0
20231024,155000,119032410,3775,3775,3775,3775,0
20231024,154900,119032410,3775,3775,3775,3775,0
20231024,154800,119032410,3775,3775,3775,3775,0
20231024,154700,119032410,3775,3775,3775,3775,0
20231024,154600,119032410,3775,3775,3775,3775,0
20231024,154500,119032410,3775,3775,3775,3775,0
20231024,154400,119032410,3775,3775,3775,3775,0
20231024,154300,119032410,3775,3775,3775,3775,0
20231024,154200,119032410,3775,3775,3775,3775,0
20231024,154100,119032410,3775,3775,3775,3775,1141
20231024,154000,119032410,3775,3775,3775,3775,0
20231024,153900,119032410,3775,3775,3775,3775,0
20231024,153800,119032410,3775,3775,3775,3775,0
20231024,153700,119032410,3775,3775,3775,3775,0
20231024,153600,119032410,3775,3775,3775,3775,0
20231024,153500,119032410,3775,3775,3775,3775,0
20231024,153400,119032410,3775,3775,3775,3775,0
20231024,153300,119032410,3775,3775,3775,3775,0
20231024,153200,119032410,3775,3775,3775,3775,0
20231024,153100,119032410,3775,3775,3775,3775,0
20231024,153000,119032410,3775,3775,3775,3775,1141
20231024,152900,114725135,3775,3775,3775,3775,0
20231024,152800,114725135,3775,3775,3775,3775,0
20231024,152700,114725135,3775,3775,3775,3775,0
20231024,152600,114725135,3775,3775,3775,3775,0
20231024,152500,114725135,3775,3775,3775,3775,0
20231024,152400,114725135,3775,3775,3775,3775,0
20231024,152300,114725135,3775,3775,3775,3775,0
20231024,152200,114725135,3775,3775,3775,3775,0
20231024,152100,114725135,3775,3775,3775,3775,0
20231024,152000,114725135,3775,3775,3775,3775,0
20231024,151900,114725135,3775,3765,3775,3760,61
20231024,151800,114495695,3770,3770,3770,3770,6
20231024,151700,114473075,3775,3770,3775,3770,2
20231024,151600,114465530,3770,3770,3770,3770,5
20231024,151500,114446680,3770,3760,3770,3760,93
20231024,151400,114096090,3770,3770,3770,3770,1
20231024,151300,114092320,3760,3760,3770,3760,3
20231024,151200,114081030,3760,3760,3760,3760,0
20231024,151100,114081030,3760,3760,3760,3760,3
20231024,151000,114069750,3760,3760,3760,3760,1
20231024,150900,114065990,3770,3770,3770,3770,0
20231024,150800,114065990,3770,3760,3770,3760,6
20231024,150700,114043420,3760,3760,3760,3760,2
20231024,150600,114035900,3770,3770,3770,3770,0
20231024,150500,114035900,3770,3760,3770,3760,3
20231024,150400,114024600,3765,3760,3765,3760,1063
20231024,150300,110022410,3765,3765,3765,3765,1
20231024,150200,110018645,3765,3760,3765,3760,2
20231024,150100,110011120,3765,3760,3765,3760,46
20231024,150000,109838155,3765,3760,3765,3760,15
20231024,145900,109781745,3765,3765,3765,3765,0
20231024,145800,109781745,3765,3765,3765,3765,958
20231024,145700,106174875,3765,3765,3765,3765,0
20231024,145600,106174875,3765,3765,3765,3765,0
20231024,145500,106174875,3765,3765,3765,3765,36
20231024,145400,106039335,3770,3770,3770,3770,80
20231024,145300,105737735,3770,3770,3770,3770,0
20231024,145200,105737735,3770,3770,3770,3770,0
20231024,145100,105737735,3770,3770,3770,3770,0
20231024,145000,105737735,3770,3770,3770,3770,0
20231024,144900,105737735,3770,3770,3770,3770,0
20231024,144800,105737735,3770,3770,3770,3770,0
20231024,144700,105737735,3770,3770,3770,3770,220
20231024,144600,104908335,3770,3770,3770,3770,65
20231024,144500,104663285,3770,3770,3770,3770,0
20231024,144400,104663285,3770,3770,3770,3770,0
20231024,144300,104663285,3770,3770,3770,3770,29
20231024,144200,104553955,3770,3770,3770,3770,0
20231024,144100,104553955,3770,3770,3770,3770,0
20231024,144000,104553955,3770,3770,3770,3770,0
20231024,143900,104553955,3770,3770,3770,3770,0
20231024,143800,104553955,3770,3770,3770,3770,5
20231024,143700,104535105,3775,3775,3775,3775,0
20231024,143600,104535105,3775,3775,3775,3775,0
20231024,143500,104535105,3775,3775,3775,3775,0
20231024,143400,104535105,3775,3775,3775,3775,0
20231024,143300,104535105,3775,3770,3775,3770,147
20231024,143200,103980910,3770,3770,3770,3770,0
20231024,143100,103980910,3770,3770,3770,3770,50
20231024,143000,103792410,3770,3770,3770,3770,0
20231024,142900,103792410,3770,3770,3770,3770,0
20231024,142800,103792410,3770,3770,3770,3770,0
20231024,142700,103792410,3770,3770,3770,3770,0
20231024,142600,103792410,3770,3770,3770,3770,0
20231024,142500,103792410,3770,3770,3770,3770,0
20231024,142400,103792410,3770,3770,3770,3770,0
20231024,142300,103792410,3770,3770,3770,3770,0
20231024,142200,103792410,3770,3770,3770,3770,200
20231024,142100,103038410,3770,3770,3770,3770,120
20231024,142000,102586010,3770,3770,3770,3770,300
20231024,141900,101455010,3775,3775,3775,3775,0
20231024,141800,101455010,3775,3775,3775,3775,0
20231024,141700,101455010,3775,3775,3775,3775,0
20231024,141600,101455010,3775,3775,3775,3775,0
20231024,141500,101455010,3775,3775,3775,3775,0
20231024,141400,101455010,3775,3775,3775,3775,0
20231024,141300,101455010,3775,3760,3775,3760,2641
20231024,141200,91524075,3760,3760,3760,3760,1
20231024,141100,91520315,3760,3760,3760,3760,0
20231024,141000,91520315,3760,3760,3760,3760,1
20231024,140900,91516555,3750,3750,3750,3750,2
20231024,140800,91509055,3760,3760,3760,3760,0
20231024,140700,91509055,3760,3760,3760,3760,11
20231024,140600,91467695,3760,3760,3760,3760,0
20231024,140500,91467695,3760,3760,3760,3760,0
20231024,140400,91467695,3760,3760,3760,3760,9
20231024,140300,91433855,3760,3760,3760,3760,0
20231024,140200,91433855,3760,3760,3760,3760,0
20231024,140100,91433855,3760,3760,3760,3760,0
20231024,140000,91433855,3760,3760,3760,3760,0
20231024,135900,91433855,3760,3760,3760,3760,0
20231024,135800,91433855,3760,3760,3760,3760,0
20231024,135700,91433855,3760,3760,3760,3760,0
20231024,135600,91433855,3760,3760,3760,3760,0
20231024,135500,91433855,3760,3760,3760,3760,0
20231024,135400,91433855,3760,3760,3760,3760,0
20231024,135300,91433855,3760,3760,3760,3760,0
20231024,135200,91433855,3760,3760,3760,3760,0
20231024,135100,91433855,3760,3760,3760,3760,0
20231024,135000,91433855,3760,3750,3760,3750,200
20231024,134900,90682360,3760,3760,3760,3760,0
20231024,134800,90682360,3760,3760,3760,3760,0
20231024,134700,90682360,3760,3760,3760,3760,0
20231024,134600,90682360,3760,3760,3760,3760,0
20231024,134500,90682360,3760,3760,3760,3760,0
20231024,134400,90682360,3760,3760,3760,3760,0
20231024,134300,90682360,3760,3760,3760,3760,0
20231024,134200,90682360,3760,3760,3760,3760,0
20231024,134100,90682360,3760,3760,3760,3760,0
20231024,134000,90682360,3760,3760,3760,3760,0
20231024,133900,90682360,3760,3760,3760,3760,0
20231024,133800,90682360,3760,3760,3760,3760,0
20231024,133700,90682360,3760,3760,3760,3760,0
20231024,133600,90682360,3760,3760,3760,3760,0
20231024,133500,90682360,3760,3760,3760,3760,0
20231024,133400,90682360,3760,3760,3760,3760,0
20231024,133300,90682360,3760,3750,3760,3750,2
20231024,133200,90674850,3760,3750,3760,3750,2
20231024,133100,90667340,3750,3750,3750,3750,1
20231024,133000,90663590,3760,3760,3760,3760,0
20231024,132900,90663590,3760,3760,3760,3760,0
20231024,132800,90663590,3760,3760,3760,3760,0
20231024,132700,90663590,3760,3760,3760,3760,0
20231024,132600,90663590,3760,3760,3760,3760,0
20231024,132500,90663590,3760,3760,3760,3760,0
20231024,132400,90663590,3760,3760,3760,3760,0
20231024,132300,90663590,3760,3745,3760,3745,1353
20231024,132200,85590580,3745,3745,3745,3745,40
20231024,132100,85440780,3740,3740,3740,3740,255
20231024,132000,84487080,3740,3740,3740,3740,0
20231024,131900,84487080,3740,3740,3740,3740,310
20231024,131800,83327680,3745,3745,3745,3745,0
20231024,131700,83327680,3745,3745,3745,3745,0
20231024,131600,83327680,3745,3745,3745,3745,0
20231024,131500,83327680,3745,3745,3745,3745,101
20231024,131400,82949435,3745,3745,3745,3745,300
20231024,131300,81825935,3745,3745,3745,3745,0
20231024,131200,81825935,3745,3745,3745,3745,0
20231024,131100,81825935,3745,3745,3745,3745,0
20231024,131000,81825935,3745,3745,3745,3745,0
20231024,130900,81825935,3745,3745,3745,3745,0
20231024,130800,81825935,3745,3745,3745,3745,0
20231024,130700,81825935,3745,3745,3745,3745,0
20231024,130600,81825935,3745,3745,3745,3745,9
20231024,130500,81792230,3745,3745,3745,3745,28
20231024,130400,81687370,3745,3745,3745,3745,0
20231024,130300,81687370,3745,3745,3745,3745,0
20231024,130200,81687370,3745,3745,3745,3745,0
20231024,130100,81687370,3745,3745,3745,3745,0
20231024,130000,81687370,3745,3745,3745,3745,105
20231024,125900,81294145,3745,3745,3745,3745,0
20231024,125800,81294145,3745,3745,3745,3745,0
20231024,125700,81294145,3745,3745,3745,3745,0
20231024,125600,81294145,3745,3745,3745,3745,300
20231024,125500,80170645,3745,3740,3745,3740,3
20231024,125400,80159420,3740,3740,3740,3740,92
20231024,125300,79815340,3745,3745,3745,3745,0
20231024,125200,79815340,3745,3745,3745,3745,0
20231024,125100,79815340,3745,3745,3745,3745,0
20231024,125000,79815340,3745,3745,3745,3745,0
20231024,124900,79815340,3745,3745,3745,3745,0
20231024,124800,79815340,3745,3745,3745,3745,0
20231024,124700,79815340,3745,3745,3745,3745,0
20231024,124600,79815340,3745,3745,3745,3745,0
20231024,124500,79815340,3745,3745,3745,3745,0
20231024,124400,79815340,3745,3745,3745,3745,0
20231024,124300,79815340,3745,3745,3745,3745,0
20231024,124200,79815340,3745,3745,3745,3745,0
20231024,124100,79815340,3745,3745,3745,3745,0
20231024,124000,79815340,3745,3745,3745,3745,0
20231024,123900,79815340,3745,3745,3745,3745,0
20231024,123800,79815340,3745,3745,3745,3745,0
20231024,123700,79815340,3745,3745,3745,3745,3
20231024,123600,79804105,3745,3745,3745,3745,178
20231024,123500,79137495,3745,3745,3745,3745,0
20231024,123400,79137495,3745,3745,3745,3745,0
20231024,123300,79137495,3745,3745,3745,3745,0
20231024,123200,79137495,3745,3745,3745,3745,0
20231024,123100,79137495,3745,3745,3745,3745,0
20231024,123000,79137495,3745,3745,3745,3745,0
20231024,122900,79137495,3745,3745,3745,3745,0
20231024,122800,79137495,3745,3745,3745,3745,0
20231024,122700,79137495,3745,3745,3745,3745,0
20231024,122600,79137495,3745,3745,3745,3745,0
20231024,122500,79137495,3745,3745,3745,3745,0
20231024,122400,79137495,3745,3745,3745,3745,0
20231024,122300,79137495,3745,3745,3745,3745,0
20231024,122200,79137495,3745,3745,3745,3745,0
20231024,122100,79137495,3745,3745,3745,3745,0
20231024,122000,79137495,3745,3745,3745,3745,0
20231024,121900,79137495,3745,3745,3745,3745,0
20231024,121800,79137495,3745,3745,3745,3745,0
20231024,121700,79137495,3745,3745,3745,3745,0
20231024,121600,79137495,3745,3745,3745,3745,0
20231024,121500,79137495,3745,3745,3745,3745,0
20231024,121400,79137495,3745,3745,3745,3745,1
20231024,121300,79133750,3745,3745,3745,3745,0
20231024,121200,79133750,3745,3745,3745,3745,7
20231024,121100,79107535,3740,3740,3740,3740,0
20231024,121000,79107535,3740,3740,3740,3740,22
20231024,120900,79025255,3745,3745,3745,3745,10
20231024,120800,78987805,3745,3745,3745,3745,0
20231024,120700,78987805,3745,3745,3745,3745,0
20231024,120600,78987805,3745,3745,3745,3745,0
20231024,120500,78987805,3745,3745,3745,3745,0
20231024,120400,78987805,3745,3745,3745,3745,1
20231024,120300,78984060,3745,3750,3750,3745,12
20231024,120200,78939080,3750,3750,3750,3750,60
20231024,120100,78714080,3750,3750,3750,3750,0
20231024,120000,78714080,3750,3750,3750,3750,0
20231024,115900,78714080,3750,3745,3750,3745,408
20231024,115800,77186105,3760,3755,3760,3755,2
20231024,115700,77178590,3745,3740,3745,3740,609
20231024,115600,74898325,3740,3735,3740,3735,15
20231024,115500,74842250,3740,3740,3740,3740,0
20231024,115400,74842250,3740,3740,3740,3740,0
20231024,115300,74842250,3740,3740,3740,3740,0
20231024,115200,74842250,3740,3740,3740,3740,0
20231024,115100,74842250,3740,3740,3740,3740,0
20231024,115000,74842250,3740,3740,3740,3740,0
20231024,114900,74842250,3740,3740,3740,3740,0
20231024,114800,74842250,3740,3740,3740,3740,0
20231024,114700,74842250,3740,3740,3740,3740,0
20231024,114600,74842250,3740,3740,3740,3740,1
20231024,114500,74838510,3730,3730,3730,3730,10
20231024,114400,74801210,3740,3740,3740,3740,0
20231024,114300,74801210,3740,3740,3740,3740,0
20231024,114200,74801210,3740,3740,3740,3740,0
20231024,114100,74801210,3740,3730,3740,3730,95
20231024,114000,74446850,3730,3730,3730,3730,0
20231024,113900,74446850,3730,3730,3730,3730,0
20231024,113800,74446850,3730,3730,3730,3730,2
20231024,113700,74439390,3730,3730,3730,3730,0
20231024,113600,74439390,3730,3730,3730,3730,0
20231024,113500,74439390,3730,3730,3730,3730,0
20231024,113400,74439390,3730,3730,3730,3730,0
20231024,113300,74439390,3730,3730,3730,3730,0
20231024,113200,74439390,3730,3730,3730,3730,0
20231024,113100,74439390,3730,3730,3730,3730,0
20231024,113000,74439390,3730,3730,3730,3730,0
20231024,112900,74439390,3730,3730,3730,3730,0
20231024,112800,74439390,3730,3730,3730,3730,1
20231024,112700,74435660,3730,3730,3730,3730,0
20231024,112600,74435660,3730,3730,3730,3730,0
20231024,112500,74435660,3730,3730,3730,3730,0
20231024,112400,74435660,3730,3730,3730,3730,0
20231024,112300,74435660,3730,3730,3730,3730,0
20231024,112200,74435660,3730,3730,3730,3730,0
20231024,112100,74435660,3730,3725,3730,3725,2
20231024,112000,74428205,3730,3730,3730,3730,0
20231024,111900,74428205,3730,3730,3730,3730,0
20231024,111800,74428205,3730,3730,3730,3730,0
20231024,111700,74428205,3730,3730,3730,3730,0
20231024,111600,74428205,3730,3730,3730,3730,0
20231024,111500,74428205,3730,3720,3730,3720,3
20231024,111400,74417025,3730,3730,3730,3730,0
20231024,111300,74417025,3730,3720,3730,3720,255
20231024,111200,73468415,3720,3720,3720,3720,0
20231024,111100,73468415,3720,3720,3720,3720,0
20231024,111000,73468415,3720,3720,3720,3720,0
20231024,110900,73468415,3720,3720,3720,3720,0
20231024,110800,73468415,3720,3720,3720,3720,0
20231024,110700,73468415,3720,3720,3720,3720,0
20231024,110600,73468415,3720,3720,3720,3720,0
20231024,110500,73468415,3720,3720,3720,3720,0
20231024,110400,73468415,3720,3720,3720,3720,0
20231024,110300,73468415,3720,3720,3720,3720,4
20231024,110200,73453535,3710,3710,3710,3710,700
20231024,110100,70856535,3720,3720,3720,3720,20
20231024,110000,70782135,3720,3720,3720,3720,114
20231024,105900,70358055,3710,3710,3710,3710,0
20231024,105800,70358055,3710,3710,3710,3710,41
20231024,105700,70205945,3720,3720,3720,3720,0
20231024,105600,70205945,3720,3720,3720,3720,0
20231024,105500,70205945,3720,3720,3720,3720,0
20231024,105400,70205945,3720,3710,3720,3710,567
20231024,105300,68102365,3710,3710,3710,3710,0
20231024,105200,68102365,3710,3710,3710,3710,0
20231024,105100,68102365,3710,3710,3710,3710,2
20231024,105000,68094945,3700,3700,3700,3700,343
20231024,104900,66825845,3700,3700,3700,3700,50
20231024,104800,66640845,3700,3700,3700,3700,0
20231024,104700,66640845,3700,3700,3700,3700,0
20231024,104600,66640845,3700,3700,3700,3700,0
20231024,104500,66640845,3700,3700,3700,3700,0
20231024,104400,66640845,3700,3700,3700,3700,0
20231024,104300,66640845,3700,3700,3700,3700,0
20231024,104200,66640845,3700,3700,3700,3700,0
20231024,104100,66640845,3700,3700,3700,3700,0
20231024,104000,66640845,3700,3700,3700,3700,0
20231024,103900,66640845,3700,3700,3700,3700,27
20231024,103800,66540945,3700,3700,3700,3700,0
20231024,103700,66540945,3700,3700,3700,3700,0
20231024,103600,66540945,3700,3700,3700,3700,0
20231024,103500,66540945,3700,3700,3700,3700,0
20231024,103400,66540945,3700,3700,3700,3700,0
20231024,103300,66540945,3700,3700,3700,3700,4
20231024,103200,66526145,3690,3690,3690,3690,100
20231024,103100,66157145,3690,3690,3690,3690,14
20231024,103000,66105485,3690,3690,3690,3690,0
20231024,102900,66105485,3690,3690,3690,3690,3
20231024,102800,66094415,3690,3690,3690,3690,0
20231024,102700,66094415,3690,3695,3700,3690,352
20231024,102600,64795480,3695,3710,3710,3695,93
20231024,102500,64451445,3700,3705,3705,3700,4211
20231024,102400,48868170,3705,3705,3705,3705,14
20231024,102300,48816300,3710,3710,3710,3710,1
20231024,102200,48812590,3705,3710,3710,3705,386
20231024,102100,47381340,3720,3720,3720,3715,1819
20231024,102000,40615650,3725,3725,3725,3725,0
20231024,101900,40615650,3725,3725,3725,3725,0
20231024,101800,40615650,3725,3725,3725,3725,1
20231024,101700,40611925,3730,3725,3730,3725,199
20231024,101600,39870640,3730,3730,3730,3730,0
20231024,101500,39870640,3730,3740,3740,3730,284
20231024,101400,38811060,3735,3735,3735,3735,0
20231024,101300,38811060,3735,3735,3735,3735,0
20231024,101200,38811060,3735,3735,3735,3735,0
20231024,101100,38811060,3735,3735,3735,3735,1
20231024,101000,38807325,3735,3735,3735,3735,0
20231024,100900,38807325,3735,3735,3740,3735,4
20231024,100800,38792375,3735,3730,3735,3730,2
20231024,100700,38784910,3730,3735,3735,3730,51
20231024,100600,38594430,3725,3725,3725,3725,0
20231024,100500,38594430,3725,3725,3725,3725,0
20231024,100400,38594430,3725,3725,3725,3725,0
20231024,100300,38594430,3725,3725,3725,3725,0
20231024,100200,38594430,3725,3725,3725,3725,0
20231024,100100,38594430,3725,3725,3725,3725,0
20231024,100000,38594430,3725,3725,3725,3725,0
20231024,095900,38594430,3725,3725,3725,3725,0
20231024,095800,38594430,3725,3725,3725,3725,0
20231024,095700,38594430,3725,3725,3725,3725,0
20231024,095600,38594430,3725,3725,3725,3725,0
20231024,095500,38594430,3725,3725,3725,3725,0
20231024,095400,38594430,3725,3725,3725,3725,0
20231024,095300,38594430,3725,3725,3725,3725,0
20231024,095200,38594430,3725,3725,3725,3725,0
20231024,095100,38594430,3725,3725,3725,3725,0
20231024,095000,38594430,3725,3725,3725,3725,0
20231024,094900,38594430,3725,3725,3725,3725,0
20231024,094800,38594430,3725,3725,3725,3725,692
20231024,094700,36016730,3730,3730,3730,3730,6
20231024,094600,35994350,3725,3725,3725,3725,25
20231024,094500,35901225,3725,3725,3725,3725,63
20231024,094400,35666550,3725,3725,3725,3725,313
20231024,094300,34500625,3730,3735,3735,3730,61
20231024,094200,34273085,3735,3735,3735,3735,0
20231024,094100,34273085,3735,3735,3735,3735,0
20231024,094000,34273085,3735,3735,3735,3735,0
20231024,093900,34273085,3735,3735,3735,3735,0
20231024,093800,34273085,3735,3735,3735,3735,203
20231024,093700,33514880,3740,3740,3740,3740,0
20231024,093600,33514880,3740,3740,3740,3740,0
20231024,093500,33514880,3740,3740,3740,3735,425
20231024,093400,31926980,3745,3745,3745,3745,0
20231024,093300,31926980,3745,3745,3745,3745,0
20231024,093200,31926980,3745,3745,3745,3745,0
20231024,093100,31926980,3745,3745,3745,3745,0
20231024,093000,31926980,3745,3745,3745,3745,0
20231024,092900,31926980,3745,3760,3760,3745,1906
20231024,092800,24784970,3770,3760,3770,3760,101
20231024,092700,24405200,3770,3770,3770,3770,0
20231024,092600,24405200,3770,3770,3770,3770,1
20231024,092500,24401430,3775,3775,3775,3775,0
20231024,092400,24401430,3775,3775,3775,3775,0
20231024,092300,24401430,3775,3775,3775,3775,0
20231024,092200,24401430,3775,3775,3775,3775,0
20231024,092100,24401430,3775,3775,3775,3775,0
20231024,092000,24401430,3775,3775,3775,3775,0
20231024,091900,24401430,3775,3775,3775,3775,0
20231024,091800,24401430,3775,3770,3775,3770,2
20231024,091700,24393885,3760,3760,3760,3760,0
20231024,091600,24393885,3760,3760,3760,3760,0
20231024,091500,24393885,3760,3760,3760,3760,0
20231024,091400,24393885,3760,3760,3760,3760,0
20231024,091300,24393885,3760,3760,3760,3760,0
20231024,091200,24393885,3760,3760,3760,3760,0
20231024,091100,24393885,3760,3760,3760,3760,1
20231024,091000,24390125,3755,3755,3755,3755,0
20231024,090900,24390125,3755,3755,3755,3755,0
20231024,090800,24390125,3755,3755,3755,3755,1
20231024,090700,24386370,3765,3765,3765,3765,0
20231024,090600,24386370,3765,3765,3765,3765,0
20231024,090500,24386370,3765,3765,3765,3765,298
20231024,090400,23264400,3745,3745,3745,3745,0
20231024,090300,23264400,3745,3745,3745,3745,0
20231024,090200,23264400,3745,3745,3745,3745,215
20231024,090100,22459225,3725,3725,3725,3725,0
20231024,090000,22459225,3725,3725,3730,3725,5969