KissMeData/225530/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201600,195506490,5150,5150,5150,5150,478
20231024,201500,195506490,5150,5150,5150,5150,0
20231024,201400,195506490,5150,5150,5150,5150,0
20231024,201300,195506490,5150,5150,5150,5150,0
20231024,201200,195506490,5150,5150,5150,5150,0
20231024,201100,195506490,5150,5150,5150,5150,0
20231024,201000,195506490,5150,5150,5150,5150,0
20231024,200900,195506490,5150,5150,5150,5150,0
20231024,200800,195506490,5150,5150,5150,5150,0
20231024,200700,195506490,5150,5150,5150,5150,0
20231024,200600,195506490,5150,5150,5150,5150,0
20231024,200500,195506490,5150,5150,5150,5150,0
20231024,200400,195506490,5150,5150,5150,5150,0
20231024,200300,195506490,5150,5150,5150,5150,0
20231024,200200,195506490,5150,5150,5150,5150,0
20231024,200100,195506490,5150,5150,5150,5150,0
20231024,200000,195506490,5150,5150,5150,5150,0
20231024,195900,195506490,5150,5150,5150,5150,0
20231024,195800,195506490,5150,5150,5150,5150,0
20231024,195700,195506490,5150,5150,5150,5150,0
20231024,195600,195506490,5150,5150,5150,5150,0
20231024,195500,195506490,5150,5150,5150,5150,0
20231024,195400,195506490,5150,5150,5150,5150,0
20231024,195300,195506490,5150,5150,5150,5150,0
20231024,195200,195506490,5150,5150,5150,5150,0
20231024,195100,195506490,5150,5150,5150,5150,0
20231024,195000,195506490,5150,5150,5150,5150,0
20231024,194900,195506490,5150,5150,5150,5150,0
20231024,194800,195506490,5150,5150,5150,5150,0
20231024,194700,195506490,5150,5150,5150,5150,0
20231024,194600,195506490,5150,5150,5150,5150,478
20231024,194500,195506490,5150,5150,5150,5150,0
20231024,194400,195506490,5150,5150,5150,5150,0
20231024,194300,195506490,5150,5150,5150,5150,0
20231024,194200,195506490,5150,5150,5150,5150,0
20231024,194100,195506490,5150,5150,5150,5150,0
20231024,194000,195506490,5150,5150,5150,5150,0
20231024,193900,195506490,5150,5150,5150,5150,0
20231024,193800,195506490,5150,5150,5150,5150,0
20231024,193700,195506490,5150,5150,5150,5150,0
20231024,193600,195506490,5150,5150,5150,5150,0
20231024,193500,195506490,5150,5150,5150,5150,0
20231024,193400,195506490,5150,5150,5150,5150,0
20231024,193300,195506490,5150,5150,5150,5150,0
20231024,193200,195506490,5150,5150,5150,5150,0
20231024,193100,195506490,5150,5150,5150,5150,0
20231024,193000,195506490,5150,5150,5150,5150,0
20231024,192900,195506490,5150,5150,5150,5150,0
20231024,192800,195506490,5150,5150,5150,5150,0
20231024,192700,195506490,5150,5150,5150,5150,0
20231024,192600,195506490,5150,5150,5150,5150,0
20231024,192500,195506490,5150,5150,5150,5150,0
20231024,192400,195506490,5150,5150,5150,5150,0
20231024,192300,195506490,5150,5150,5150,5150,0
20231024,192200,195506490,5150,5150,5150,5150,0
20231024,192100,195506490,5150,5150,5150,5150,0
20231024,192000,195506490,5150,5150,5150,5150,0
20231024,191900,195506490,5150,5150,5150,5150,0
20231024,191800,195506490,5150,5150,5150,5150,0
20231024,191700,195506490,5150,5150,5150,5150,0
20231024,191600,195506490,5150,5150,5150,5150,478
20231024,191500,195506490,5150,5150,5150,5150,0
20231024,191400,195506490,5150,5150,5150,5150,0
20231024,191300,195506490,5150,5150,5150,5150,0
20231024,191200,195506490,5150,5150,5150,5150,0
20231024,191100,195506490,5150,5150,5150,5150,0
20231024,191000,195506490,5150,5150,5150,5150,0
20231024,190900,195506490,5150,5150,5150,5150,0
20231024,190800,195506490,5150,5150,5150,5150,0
20231024,190700,195506490,5150,5150,5150,5150,0
20231024,190600,195506490,5150,5150,5150,5150,0
20231024,190500,195506490,5150,5150,5150,5150,0
20231024,190400,195506490,5150,5150,5150,5150,0
20231024,190300,195506490,5150,5150,5150,5150,0
20231024,190200,195506490,5150,5150,5150,5150,0
20231024,190100,195506490,5150,5150,5150,5150,0
20231024,190000,195506490,5150,5150,5150,5150,0
20231024,185900,195506490,5150,5150,5150,5150,0
20231024,185800,195506490,5150,5150,5150,5150,0
20231024,185700,195506490,5150,5150,5150,5150,0
20231024,185600,195506490,5150,5150,5150,5150,0
20231024,185500,195506490,5150,5150,5150,5150,0
20231024,185400,195506490,5150,5150,5150,5150,0
20231024,185300,195506490,5150,5150,5150,5150,0
20231024,185200,195506490,5150,5150,5150,5150,0
20231024,185100,195506490,5150,5150,5150,5150,0
20231024,185000,195506490,5150,5150,5150,5150,0
20231024,184900,195506490,5150,5150,5150,5150,0
20231024,184800,195506490,5150,5150,5150,5150,0
20231024,184700,195506490,5150,5150,5150,5150,0
20231024,184600,195506490,5150,5150,5150,5150,478
20231024,184500,195506490,5150,5150,5150,5150,0
20231024,184400,195506490,5150,5150,5150,5150,0
20231024,184300,195506490,5150,5150,5150,5150,0
20231024,184200,195506490,5150,5150,5150,5150,0
20231024,184100,195506490,5150,5150,5150,5150,0
20231024,184000,195506490,5150,5150,5150,5150,0
20231024,183900,195506490,5150,5150,5150,5150,0
20231024,183800,195506490,5150,5150,5150,5150,0
20231024,183700,195506490,5150,5150,5150,5150,0
20231024,183600,195506490,5150,5150,5150,5150,0
20231024,183500,195506490,5150,5150,5150,5150,0
20231024,183400,195506490,5150,5150,5150,5150,0
20231024,183300,195506490,5150,5150,5150,5150,0
20231024,183200,195506490,5150,5150,5150,5150,0
20231024,183100,195506490,5150,5150,5150,5150,0
20231024,183000,195506490,5150,5150,5150,5150,0
20231024,182900,195506490,5150,5150,5150,5150,0
20231024,182800,195506490,5150,5150,5150,5150,0
20231024,182700,195506490,5150,5150,5150,5150,0
20231024,182600,195506490,5150,5150,5150,5150,0
20231024,182500,195506490,5150,5150,5150,5150,0
20231024,182400,195506490,5150,5150,5150,5150,0
20231024,182300,195506490,5150,5150,5150,5150,0
20231024,182200,195506490,5150,5150,5150,5150,0
20231024,182100,195506490,5150,5150,5150,5150,0
20231024,182000,195506490,5150,5150,5150,5150,0
20231024,181900,195506490,5150,5150,5150,5150,0
20231024,181800,195506490,5150,5150,5150,5150,0
20231024,181700,195506490,5150,5150,5150,5150,0
20231024,181600,195506490,5150,5150,5150,5150,478
20231024,181500,195506490,5150,5150,5150,5150,0
20231024,181400,195506490,5150,5150,5150,5150,0
20231024,181300,195506490,5150,5150,5150,5150,0
20231024,181200,195506490,5150,5150,5150,5150,0
20231024,181100,195506490,5150,5150,5150,5150,0
20231024,181000,195506490,5150,5150,5150,5150,0
20231024,180900,195506490,5150,5150,5150,5150,0
20231024,180800,195506490,5150,5150,5150,5150,0
20231024,180700,195506490,5150,5150,5150,5150,0
20231024,180600,195506490,5150,5150,5150,5150,0
20231024,180500,195506490,5150,5150,5150,5150,0
20231024,180400,195506490,5150,5150,5150,5150,0
20231024,180300,195506490,5150,5150,5150,5150,0
20231024,180200,195506490,5150,5150,5150,5150,0
20231024,180100,195506490,5150,5150,5150,5150,0
20231024,180000,195506490,5150,5150,5150,5150,0
20231024,175900,195506490,5150,5150,5150,5150,0
20231024,175800,195506490,5150,5150,5150,5150,0
20231024,175700,195506490,5150,5150,5150,5150,0
20231024,175600,195506490,5150,5150,5150,5150,0
20231024,175500,195506490,5150,5150,5150,5150,0
20231024,175400,195506490,5150,5150,5150,5150,0
20231024,175300,195506490,5150,5150,5150,5150,0
20231024,175200,195506490,5150,5150,5150,5150,0
20231024,175100,195506490,5150,5150,5150,5150,0
20231024,175000,195506490,5150,5150,5150,5150,0
20231024,174900,195506490,5150,5150,5150,5150,0
20231024,174800,195506490,5150,5150,5150,5150,0
20231024,174700,195506490,5150,5150,5150,5150,0
20231024,174600,195506490,5150,5150,5150,5150,478
20231024,174500,195506490,5150,5150,5150,5150,0
20231024,174400,195506490,5150,5150,5150,5150,0
20231024,174300,195506490,5150,5150,5150,5150,0
20231024,174200,195506490,5150,5150,5150,5150,0
20231024,174100,195506490,5150,5150,5150,5150,0
20231024,174000,195506490,5150,5150,5150,5150,0
20231024,173900,195506490,5150,5150,5150,5150,0
20231024,173800,195506490,5150,5150,5150,5150,0
20231024,173700,195506490,5150,5150,5150,5150,0
20231024,173600,195506490,5150,5150,5150,5150,0
20231024,173500,195506490,5150,5150,5150,5150,0
20231024,173400,195506490,5150,5150,5150,5150,0
20231024,173300,195506490,5150,5150,5150,5150,0
20231024,173200,195506490,5150,5150,5150,5150,0
20231024,173100,195506490,5150,5150,5150,5150,0
20231024,173000,195506490,5150,5150,5150,5150,0
20231024,172900,195506490,5150,5150,5150,5150,0
20231024,172800,195506490,5150,5150,5150,5150,0
20231024,172700,195506490,5150,5150,5150,5150,0
20231024,172600,195506490,5150,5150,5150,5150,0
20231024,172500,195506490,5150,5150,5150,5150,0
20231024,172400,195506490,5150,5150,5150,5150,0
20231024,172300,195506490,5150,5150,5150,5150,0
20231024,172200,195506490,5150,5150,5150,5150,0
20231024,172100,195506490,5150,5150,5150,5150,0
20231024,172000,195506490,5150,5150,5150,5150,0
20231024,171900,195506490,5150,5150,5150,5150,0
20231024,171800,195506490,5150,5150,5150,5150,0
20231024,171700,195506490,5150,5150,5150,5150,0
20231024,171600,195506490,5150,5150,5150,5150,478
20231024,171500,195506490,5150,5150,5150,5150,0
20231024,171400,195506490,5150,5150,5150,5150,0
20231024,171300,195506490,5150,5150,5150,5150,0
20231024,171200,195506490,5150,5150,5150,5150,0
20231024,171100,195506490,5150,5150,5150,5150,0
20231024,171000,195506490,5150,5150,5150,5150,0
20231024,170900,195506490,5150,5150,5150,5150,0
20231024,170800,195506490,5150,5150,5150,5150,0
20231024,170700,195506490,5150,5150,5150,5150,0
20231024,170600,195506490,5150,5150,5150,5150,0
20231024,170500,195506490,5150,5150,5150,5150,0
20231024,170400,195506490,5150,5150,5150,5150,0
20231024,170300,195506490,5150,5150,5150,5150,0
20231024,170200,195506490,5150,5150,5150,5150,0
20231024,170100,195506490,5150,5150,5150,5150,0
20231024,170000,195506490,5150,5150,5150,5150,0
20231024,165900,195506490,5150,5150,5150,5150,0
20231024,165800,195506490,5150,5150,5150,5150,0
20231024,165700,195506490,5150,5150,5150,5150,0
20231024,165600,195506490,5150,5150,5150,5150,0
20231024,165500,195506490,5150,5150,5150,5150,0
20231024,165400,195506490,5150,5150,5150,5150,0
20231024,165300,195506490,5150,5150,5150,5150,0
20231024,165200,195506490,5150,5150,5150,5150,0
20231024,165100,195506490,5150,5150,5150,5150,0
20231024,165000,195506490,5150,5150,5150,5150,0
20231024,164900,195506490,5150,5150,5150,5150,0
20231024,164800,195506490,5150,5150,5150,5150,0
20231024,164700,195506490,5150,5150,5150,5150,0
20231024,164600,195506490,5150,5150,5150,5150,478
20231024,164500,195506490,5150,5150,5150,5150,0
20231024,164400,195506490,5150,5150,5150,5150,0
20231024,164300,195506490,5150,5150,5150,5150,0
20231024,164200,195506490,5150,5150,5150,5150,0
20231024,164100,195506490,5150,5150,5150,5150,0
20231024,164000,195506490,5150,5150,5150,5150,0
20231024,163900,195506490,5150,5150,5150,5150,0
20231024,163800,195506490,5150,5150,5150,5150,0
20231024,163700,195506490,5150,5150,5150,5150,0
20231024,163600,195506490,5150,5150,5150,5150,0
20231024,163500,195506490,5150,5150,5150,5150,0
20231024,163400,195506490,5150,5150,5150,5150,0
20231024,163300,195506490,5150,5150,5150,5150,0
20231024,163200,195506490,5150,5150,5150,5150,0
20231024,163100,195506490,5150,5150,5150,5150,0
20231024,163000,195506490,5150,5150,5150,5150,0
20231024,162900,195506490,5150,5150,5150,5150,0
20231024,162800,195506490,5150,5150,5150,5150,0
20231024,162700,195506490,5150,5150,5150,5150,0
20231024,162600,195506490,5150,5150,5150,5150,0
20231024,162500,195506490,5150,5150,5150,5150,0
20231024,162400,195506490,5150,5150,5150,5150,0
20231024,162300,195506490,5150,5150,5150,5150,0
20231024,162200,195506490,5150,5150,5150,5150,0
20231024,162100,195506490,5150,5150,5150,5150,0
20231024,162000,195506490,5150,5150,5150,5150,0
20231024,161900,195506490,5150,5150,5150,5150,0
20231024,161800,195506490,5150,5150,5150,5150,0
20231024,161700,195506490,5150,5150,5150,5150,0
20231024,161600,195506490,5150,5150,5150,5150,478
20231024,161500,195506490,5150,5150,5150,5150,0
20231024,161400,195506490,5150,5150,5150,5150,0
20231024,161300,195506490,5150,5150,5150,5150,0
20231024,161200,195506490,5150,5150,5150,5150,0
20231024,161100,195506490,5150,5150,5150,5150,0
20231024,161000,195506490,5150,5150,5150,5150,0
20231024,160900,195506490,5150,5150,5150,5150,0
20231024,160800,195506490,5150,5150,5150,5150,0
20231024,160700,195506490,5150,5150,5150,5150,0
20231024,160600,195506490,5150,5150,5150,5150,0
20231024,160500,195506490,5150,5150,5150,5150,0
20231024,160400,195506490,5150,5150,5150,5150,0
20231024,160300,195506490,5150,5150,5150,5150,0
20231024,160200,195506490,5150,5150,5150,5150,0
20231024,160100,195506490,5150,5150,5150,5150,0
20231024,160000,195506490,5150,5150,5150,5150,0
20231024,155900,195506490,5150,5150,5150,5150,0
20231024,155800,195506490,5150,5150,5150,5150,0
20231024,155700,195506490,5150,5150,5150,5150,0
20231024,155600,195506490,5150,5150,5150,5150,0
20231024,155500,195506490,5150,5150,5150,5150,0
20231024,155400,195506490,5150,5150,5150,5150,0
20231024,155300,195506490,5150,5150,5150,5150,0
20231024,155200,195506490,5150,5150,5150,5150,0
20231024,155100,195506490,5150,5150,5150,5150,0
20231024,155000,195506490,5150,5150,5150,5150,0
20231024,154900,195506490,5150,5150,5150,5150,0
20231024,154800,195506490,5150,5150,5150,5150,0
20231024,154700,195506490,5150,5150,5150,5150,0
20231024,154600,195506490,5150,5150,5150,5150,478
20231024,154500,195506490,5150,5150,5150,5150,0
20231024,154400,195506490,5150,5150,5150,5150,0
20231024,154300,195506490,5150,5150,5150,5150,0
20231024,154200,195506490,5150,5150,5150,5150,0
20231024,154100,195506490,5150,5150,5150,5150,0
20231024,154000,195506490,5150,5150,5150,5150,0
20231024,153900,195506490,5150,5150,5150,5150,0
20231024,153800,195506490,5150,5150,5150,5150,0
20231024,153700,195506490,5150,5150,5150,5150,0
20231024,153600,195506490,5150,5150,5150,5150,0
20231024,153500,195506490,5150,5150,5150,5150,0
20231024,153400,195506490,5150,5150,5150,5150,0
20231024,153300,195506490,5150,5150,5150,5150,0
20231024,153200,195506490,5150,5150,5150,5150,0
20231024,153100,195506490,5150,5150,5150,5150,0
20231024,153000,195506490,5150,5150,5150,5150,478
20231024,152900,193044790,5150,5150,5150,5150,0
20231024,152800,193044790,5150,5150,5150,5150,0
20231024,152700,193044790,5150,5150,5150,5150,0
20231024,152600,193044790,5150,5150,5150,5150,0
20231024,152500,193044790,5150,5150,5150,5150,0
20231024,152400,193044790,5150,5150,5150,5150,0
20231024,152300,193044790,5150,5150,5150,5150,0
20231024,152200,193044790,5150,5150,5150,5150,0
20231024,152100,193044790,5150,5150,5150,5150,0
20231024,152000,193044790,5150,5150,5150,5150,0
20231024,151900,193044790,5150,5160,5160,5140,113
20231024,151800,192463700,5170,5170,5170,5170,0
20231024,151700,192463700,5170,5160,5170,5160,2
20231024,151600,192453370,5160,5170,5170,5160,122
20231024,151500,191823840,5180,5180,5180,5180,0
20231024,151400,191823840,5180,5180,5180,5180,0
20231024,151300,191823840,5180,5180,5180,5180,0
20231024,151200,191823840,5180,5180,5180,5180,0
20231024,151100,191823840,5180,5170,5180,5170,33
20231024,151000,191653220,5170,5170,5170,5170,70
20231024,150900,191291320,5170,5170,5170,5170,0
20231024,150800,191291320,5170,5170,5170,5170,0
20231024,150700,191291320,5170,5170,5170,5170,0
20231024,150600,191291320,5170,5170,5170,5170,100
20231024,150500,190774320,5180,5180,5180,5180,0
20231024,150400,190774320,5180,5180,5180,5180,0
20231024,150300,190774320,5180,5180,5180,5180,1
20231024,150200,190769140,5160,5160,5160,5160,0
20231024,150100,190769140,5160,5160,5160,5160,50
20231024,150000,190511140,5180,5180,5180,5180,6
20231024,145900,190480060,5180,5180,5180,5180,1
20231024,145800,190474880,5170,5170,5170,5170,0
20231024,145700,190474880,5170,5170,5170,5170,0
20231024,145600,190474880,5170,5170,5170,5170,10
20231024,145500,190423180,5190,5180,5190,5170,776
20231024,145400,186403780,5170,5170,5170,5170,0
20231024,145300,186403780,5170,5170,5170,5170,99
20231024,145200,185891950,5170,5170,5170,5170,0
20231024,145100,185891950,5170,5170,5170,5170,192
20231024,145000,184899310,5170,5130,5170,5130,2869
20231024,144900,170144240,5140,5140,5140,5140,479
20231024,144800,167682180,5160,5160,5160,5160,0
20231024,144700,167682180,5160,5160,5160,5160,0
20231024,144600,167682180,5160,5160,5160,5160,0
20231024,144500,167682180,5160,5160,5160,5160,0
20231024,144400,167682180,5160,5160,5160,5160,0
20231024,144300,167682180,5160,5160,5160,5160,0
20231024,144200,167682180,5160,5160,5160,5160,0
20231024,144100,167682180,5160,5150,5160,5150,167
20231024,144000,166822120,5140,5140,5140,5140,0
20231024,143900,166822120,5140,5140,5140,5140,26
20231024,143800,166688480,5160,5160,5160,5160,0
20231024,143700,166688480,5160,5160,5160,5160,0
20231024,143600,166688480,5160,5160,5160,5160,13
20231024,143500,166621400,5160,5160,5160,5160,0
20231024,143400,166621400,5160,5160,5160,5150,597
20231024,143300,163544230,5160,5160,5160,5160,0
20231024,143200,163544230,5160,5160,5160,5160,0
20231024,143100,163544230,5160,5160,5160,5160,0
20231024,143000,163544230,5160,5160,5160,5160,0
20231024,142900,163544230,5160,5160,5160,5130,2050
20231024,142800,153024480,5160,5160,5160,5160,89
20231024,142700,152565240,5170,5170,5170,5170,0
20231024,142600,152565240,5170,5170,5170,5170,0
20231024,142500,152565240,5170,5170,5170,5160,3
20231024,142400,152549740,5170,5170,5170,5170,0
20231024,142300,152549740,5170,5160,5170,5160,115
20231024,142200,151956330,5160,5160,5160,5160,0
20231024,142100,151956330,5160,5160,5160,5160,0
20231024,142000,151956330,5160,5160,5160,5160,0
20231024,141900,151956330,5160,5160,5160,5160,0
20231024,141800,151956330,5160,5160,5160,5160,41
20231024,141700,151744770,5170,5170,5170,5170,0
20231024,141600,151744770,5170,5170,5170,5170,1
20231024,141500,151739600,5170,5170,5170,5170,0
20231024,141400,151739600,5170,5170,5170,5170,0
20231024,141300,151739600,5170,5170,5170,5170,0
20231024,141200,151739600,5170,5170,5170,5170,0
20231024,141100,151739600,5170,5170,5170,5170,0
20231024,141000,151739600,5170,5170,5170,5170,0
20231024,140900,151739600,5170,5170,5170,5170,0
20231024,140800,151739600,5170,5160,5170,5160,111
20231024,140700,151166830,5160,5160,5160,5160,1
20231024,140600,151161670,5140,5140,5140,5140,105
20231024,140500,150621970,5160,5160,5160,5160,0
20231024,140400,150621970,5160,5160,5160,5160,0
20231024,140300,150621970,5160,5140,5160,5140,707
20231024,140200,146980610,5140,5140,5140,5140,25
20231024,140100,146852110,5140,5140,5140,5140,0
20231024,140000,146852110,5140,5140,5140,5140,1
20231024,135900,146846970,5130,5130,5130,5130,80
20231024,135800,146436570,5130,5130,5130,5130,0
20231024,135700,146436570,5130,5130,5130,5130,248
20231024,135600,145164330,5140,5140,5140,5140,0
20231024,135500,145164330,5140,5140,5140,5140,0
20231024,135400,145164330,5140,5140,5140,5140,0
20231024,135300,145164330,5140,5140,5140,5140,0
20231024,135200,145164330,5140,5140,5140,5140,86
20231024,135100,144722290,5140,5140,5140,5140,0
20231024,135000,144722290,5140,5140,5140,5140,25
20231024,134900,144593790,5130,5130,5130,5130,0
20231024,134800,144593790,5130,5130,5130,5130,0
20231024,134700,144593790,5130,5140,5140,5110,2776
20231024,134600,130390760,5150,5150,5150,5150,97
20231024,134500,129891210,5150,5150,5150,5150,1
20231024,134400,129886060,5140,5140,5140,5140,0
20231024,134300,129886060,5140,5140,5140,5140,5
20231024,134200,129860360,5150,5150,5150,5150,29
20231024,134100,129711010,5150,5150,5150,5150,0
20231024,134000,129711010,5150,5150,5150,5150,0
20231024,133900,129711010,5150,5150,5150,5150,0
20231024,133800,129711010,5150,5150,5150,5150,2
20231024,133700,129700710,5150,5150,5150,5150,0
20231024,133600,129700710,5150,5150,5150,5150,0
20231024,133500,129700710,5150,5150,5150,5150,0
20231024,133400,129700710,5150,5150,5150,5150,0
20231024,133300,129700710,5150,5150,5150,5150,0
20231024,133200,129700710,5150,5150,5150,5150,0
20231024,133100,129700710,5150,5150,5150,5150,1
20231024,133000,129695560,5140,5140,5140,5140,56
20231024,132900,129407720,5140,5140,5140,5140,0
20231024,132800,129407720,5140,5140,5140,5140,0
20231024,132700,129407720,5140,5140,5140,5140,0
20231024,132600,129407720,5140,5140,5140,5140,0
20231024,132500,129407720,5140,5140,5140,5140,0
20231024,132400,129407720,5140,5140,5140,5140,0
20231024,132300,129407720,5140,5140,5140,5140,0
20231024,132200,129407720,5140,5140,5140,5140,0
20231024,132100,129407720,5140,5140,5140,5140,6
20231024,132000,129376880,5140,5120,5140,5110,537
20231024,131900,126627400,5120,5120,5120,5120,10
20231024,131800,126576200,5120,5120,5120,5120,8
20231024,131700,126535240,5120,5120,5120,5120,7
20231024,131600,126499400,5120,5120,5120,5120,3
20231024,131500,126484040,5120,5120,5120,5120,1
20231024,131400,126478920,5120,5120,5120,5120,1
20231024,131300,126473800,5120,5120,5120,5120,0
20231024,131200,126473800,5120,5120,5120,5120,0
20231024,131100,126473800,5120,5120,5120,5120,1
20231024,131000,126468680,5120,5120,5120,5120,0
20231024,130900,126468680,5120,5120,5120,5120,0
20231024,130800,126468680,5120,5120,5120,5120,0
20231024,130700,126468680,5120,5120,5120,5120,0
20231024,130600,126468680,5120,5120,5120,5120,0
20231024,130500,126468680,5120,5120,5120,5120,0
20231024,130400,126468680,5120,5120,5120,5120,0
20231024,130300,126468680,5120,5120,5120,5120,0
20231024,130200,126468680,5120,5120,5120,5120,0
20231024,130100,126468680,5120,5120,5120,5120,0
20231024,130000,126468680,5120,5120,5120,5120,0
20231024,125900,126468680,5120,5120,5120,5120,3
20231024,125800,126453320,5120,5120,5120,5120,0
20231024,125700,126453320,5120,5120,5120,5120,0
20231024,125600,126453320,5120,5120,5120,5120,0
20231024,125500,126453320,5120,5120,5120,5120,0
20231024,125400,126453320,5120,5120,5120,5120,250
20231024,125300,125173320,5120,5120,5120,5120,3
20231024,125200,125157960,5120,5120,5120,5120,0
20231024,125100,125157960,5120,5120,5120,5120,100
20231024,125000,124645960,5120,5120,5120,5120,0
20231024,124900,124645960,5120,5120,5120,5120,0
20231024,124800,124645960,5120,5120,5120,5120,0
20231024,124700,124645960,5120,5120,5120,5120,1
20231024,124600,124640840,5120,5120,5120,5120,195
20231024,124500,123642440,5120,5120,5120,5120,0
20231024,124400,123642440,5120,5120,5120,5120,0
20231024,124300,123642440,5120,5120,5120,5120,0
20231024,124200,123642440,5120,5120,5120,5120,0
20231024,124100,123642440,5120,5120,5120,5120,0
20231024,124000,123642440,5120,5120,5120,5120,0
20231024,123900,123642440,5120,5120,5120,5120,0
20231024,123800,123642440,5120,5120,5120,5120,0
20231024,123700,123642440,5120,5120,5120,5120,1
20231024,123600,123637320,5120,5120,5120,5120,2
20231024,123500,123627080,5110,5110,5110,5110,0
20231024,123400,123627080,5110,5110,5110,5110,0
20231024,123300,123627080,5110,5110,5110,5110,0
20231024,123200,123627080,5110,5110,5110,5110,0
20231024,123100,123627080,5110,5110,5110,5110,0
20231024,123000,123627080,5110,5110,5110,5110,0
20231024,122900,123627080,5110,5110,5110,5110,0
20231024,122800,123627080,5110,5110,5110,5110,0
20231024,122700,123627080,5110,5110,5110,5110,0
20231024,122600,123627080,5110,5110,5110,5110,0
20231024,122500,123627080,5110,5110,5110,5110,0
20231024,122400,123627080,5110,5110,5110,5110,0
20231024,122300,123627080,5110,5110,5110,5110,0
20231024,122200,123627080,5110,5110,5110,5110,26
20231024,122100,123494220,5110,5110,5110,5110,0
20231024,122000,123494220,5110,5110,5110,5110,0
20231024,121900,123494220,5110,5120,5120,5110,905
20231024,121800,118860670,5120,5120,5120,5120,0
20231024,121700,118860670,5120,5120,5120,5120,0
20231024,121600,118860670,5120,5120,5120,5120,0
20231024,121500,118860670,5120,5120,5120,5120,0
20231024,121400,118860670,5120,5120,5120,5120,0
20231024,121300,118860670,5120,5120,5120,5120,0
20231024,121200,118860670,5120,5120,5120,5120,0
20231024,121100,118860670,5120,5120,5120,5120,0
20231024,121000,118860670,5120,5120,5120,5120,0
20231024,120900,118860670,5120,5120,5120,5120,0
20231024,120800,118860670,5120,5120,5120,5120,0
20231024,120700,118860670,5120,5120,5120,5120,0
20231024,120600,118860670,5120,5120,5120,5120,0
20231024,120500,118860670,5120,5120,5120,5120,2
20231024,120400,118850430,5120,5120,5120,5120,0
20231024,120300,118850430,5120,5120,5120,5120,0
20231024,120200,118850430,5120,5120,5120,5120,0
20231024,120100,118850430,5120,5120,5120,5120,0
20231024,120000,118850430,5120,5120,5120,5120,0
20231024,115900,118850430,5120,5120,5120,5120,0
20231024,115800,118850430,5120,5120,5120,5120,0
20231024,115700,118850430,5120,5120,5120,5120,0
20231024,115600,118850430,5120,5120,5120,5120,0
20231024,115500,118850430,5120,5120,5120,5120,0
20231024,115400,118850430,5120,5120,5120,5120,0
20231024,115300,118850430,5120,5120,5120,5120,1
20231024,115200,118845310,5110,5120,5120,5110,8
20231024,115100,118804360,5120,5120,5120,5120,0
20231024,115000,118804360,5120,5120,5120,5120,0
20231024,114900,118804360,5120,5120,5120,5120,0
20231024,114800,118804360,5120,5120,5120,5120,0
20231024,114700,118804360,5120,5120,5120,5120,0
20231024,114600,118804360,5120,5120,5120,5120,0
20231024,114500,118804360,5120,5120,5120,5120,2
20231024,114400,118794120,5120,5120,5120,5120,3
20231024,114300,118778760,5120,5120,5120,5120,1
20231024,114200,118773640,5120,5120,5120,5120,0
20231024,114100,118773640,5120,5120,5120,5120,0
20231024,114000,118773640,5120,5120,5120,5120,0
20231024,113900,118773640,5120,5120,5120,5120,0
20231024,113800,118773640,5120,5120,5120,5120,1
20231024,113700,118768520,5120,5120,5120,5120,1
20231024,113600,118763400,5110,5110,5110,5110,3
20231024,113500,118748070,5110,5110,5110,5110,0
20231024,113400,118748070,5110,5110,5110,5110,85
20231024,113300,118313720,5120,5120,5120,5120,0
20231024,113200,118313720,5120,5120,5120,5120,0
20231024,113100,118313720,5120,5120,5120,5120,3
20231024,113000,118298360,5130,5130,5130,5130,0
20231024,112900,118298360,5130,5130,5130,5130,0
20231024,112800,118298360,5130,5130,5130,5130,0
20231024,112700,118298360,5130,5130,5130,5130,1
20231024,112600,118293230,5120,5120,5120,5120,1000
20231024,112500,113173230,5120,5120,5120,5120,0
20231024,112400,113173230,5120,5110,5120,5110,15
20231024,112300,113096440,5090,5090,5090,5090,933
20231024,112200,108347470,5090,5090,5090,5090,0
20231024,112100,108347470,5090,5080,5090,5080,2
20231024,112000,108337300,5080,5080,5080,5080,181
20231024,111900,107417820,5080,5080,5080,5080,0
20231024,111800,107417820,5080,5080,5080,5080,0
20231024,111700,107417820,5080,5080,5080,5080,1
20231024,111600,107412740,5060,5080,5080,5060,2
20231024,111500,107402600,5060,5080,5080,5060,2
20231024,111400,107392460,5080,5080,5080,5080,0
20231024,111300,107392460,5080,5080,5080,5080,1
20231024,111200,107387380,5060,5070,5080,5060,158
20231024,111100,106586320,5070,5070,5070,5070,0
20231024,111000,106586320,5070,5070,5070,5070,0
20231024,110900,106586320,5070,5070,5070,5070,0
20231024,110800,106586320,5070,5070,5070,5070,1
20231024,110700,106581250,5070,5070,5070,5070,1
20231024,110600,106576180,5060,5060,5060,5060,0
20231024,110500,106576180,5060,5060,5060,5060,0
20231024,110400,106576180,5060,5060,5060,5060,15
20231024,110300,106500280,5060,5070,5070,5060,15
20231024,110200,106424370,5070,5070,5070,5070,0
20231024,110100,106424370,5070,5070,5070,5070,8
20231024,110000,106383810,5070,5060,5070,5060,18
20231024,105900,106292590,5070,5070,5070,5050,103
20231024,105800,105772390,5050,5050,5050,5050,0
20231024,105700,105772390,5050,5060,5120,5050,157
20231024,105600,104979410,5060,5040,5060,5040,1413
20231024,105500,97840050,5040,5040,5040,5040,85
20231024,105400,97411650,5040,5040,5040,5040,0
20231024,105300,97411650,5040,5040,5040,5040,0
20231024,105200,97411650,5040,5030,5040,5020,301
20231024,105100,95900250,5040,5040,5040,5040,121
20231024,105000,95290410,5040,5040,5040,5040,0
20231024,104900,95290410,5040,5040,5040,5040,0
20231024,104800,95290410,5040,5040,5040,5040,30
20231024,104700,95139210,5040,5040,5040,5040,1
20231024,104600,95134170,5020,5030,5030,5020,200
20231024,104500,94128180,5030,5030,5030,5030,1
20231024,104400,94123150,5030,5030,5030,5030,100
20231024,104300,93620150,5050,5050,5050,5050,2
20231024,104200,93610050,5040,5040,5040,5040,0
20231024,104100,93610050,5040,5040,5040,5040,0
20231024,104000,93610050,5040,5030,5040,5030,2362
20231024,103900,81728220,5030,5030,5030,5030,0
20231024,103800,81728220,5030,5030,5030,5030,2
20231024,103700,81718160,5030,5030,5030,5030,100
20231024,103600,81215160,5030,5030,5030,5030,0
20231024,103500,81215160,5030,5020,5030,5020,290
20231024,103400,79757410,5010,5020,5020,5010,1661
20231024,103300,71431660,5030,5030,5030,5030,0
20231024,103200,71431660,5030,5030,5030,5030,908
20231024,103100,66864420,5030,5040,5040,5030,4
20231024,103000,66844280,5050,5050,5050,5050,0
20231024,102900,66844280,5050,5050,5050,5050,2913
20231024,102800,52133630,5060,5060,5060,5060,0
20231024,102700,52133630,5060,5060,5060,5060,0
20231024,102600,52133630,5060,5060,5060,5060,0
20231024,102500,52133630,5060,5050,5060,5050,3
20231024,102400,52118460,5050,5050,5050,5050,37
20231024,102300,51931610,5060,5060,5060,5060,1321
20231024,102200,45247350,5070,5070,5070,5070,0
20231024,102100,45247350,5070,5070,5070,5070,285
20231024,102000,43802400,5070,5070,5070,5070,25
20231024,101900,43675650,5080,5080,5080,5080,500
20231024,101800,41135650,5100,5070,5100,5070,401
20231024,101700,39102550,5090,5090,5090,5090,1
20231024,101600,39097460,5080,5080,5080,5080,0
20231024,101500,39097460,5080,5080,5080,5080,0
20231024,101400,39097460,5080,5080,5080,5080,0
20231024,101300,39097460,5080,5080,5080,5080,0
20231024,101200,39097460,5080,5080,5080,5080,0
20231024,101100,39097460,5080,5090,5090,5080,666
20231024,101000,35709130,5100,5100,5100,5100,0
20231024,100900,35709130,5100,5100,5100,5100,2
20231024,100800,35698930,5090,5090,5090,5090,0
20231024,100700,35698930,5090,5090,5090,5090,0
20231024,100600,35698930,5090,5090,5090,5090,1
20231024,100500,35693840,5100,5110,5110,5100,112
20231024,100400,35121610,5110,5110,5110,5110,0
20231024,100300,35121610,5110,5110,5110,5110,13
20231024,100200,35055180,5100,5100,5100,5100,0
20231024,100100,35055180,5100,5100,5100,5100,0
20231024,100000,35055180,5100,5100,5100,5100,0
20231024,095900,35055180,5100,5100,5100,5100,0
20231024,095800,35055180,5100,5100,5100,5100,0
20231024,095700,35055180,5100,5100,5100,5100,0
20231024,095600,35055180,5100,5100,5100,5100,0
20231024,095500,35055180,5100,5100,5100,5100,0
20231024,095400,35055180,5100,5100,5100,5100,40
20231024,095300,34851180,5090,5090,5090,5090,20
20231024,095200,34749380,5090,5090,5090,5090,0
20231024,095100,34749380,5090,5090,5090,5090,0
20231024,095000,34749380,5090,5090,5090,5090,2
20231024,094900,34739200,5090,5090,5090,5090,112
20231024,094800,34169120,5100,5110,5110,5100,2242
20231024,094700,22713520,5110,5110,5110,5110,200
20231024,094600,21691520,5120,5120,5120,5120,0
20231024,094500,21691520,5120,5120,5120,5120,0
20231024,094400,21691520,5120,5120,5120,5120,0
20231024,094300,21691520,5120,5120,5120,5120,0
20231024,094200,21691520,5120,5120,5120,5120,0
20231024,094100,21691520,5120,5120,5120,5120,300
20231024,094000,20155520,5130,5130,5130,5130,988
20231024,093900,15087080,5140,5140,5140,5140,0
20231024,093800,15087080,5140,5140,5140,5140,0
20231024,093700,15087080,5140,5140,5140,5140,0
20231024,093600,15087080,5140,5140,5140,5140,105
20231024,093500,14547380,5150,5150,5150,5150,0
20231024,093400,14547380,5150,5150,5150,5150,0
20231024,093300,14547380,5150,5150,5150,5150,17
20231024,093200,14459830,5150,5150,5150,5150,0
20231024,093100,14459830,5150,5150,5150,5150,0
20231024,093000,14459830,5150,5150,5150,5150,10
20231024,092900,14408330,5160,5160,5160,5160,0
20231024,092800,14408330,5160,5160,5160,5160,0
20231024,092700,14408330,5160,5160,5160,5160,0
20231024,092600,14408330,5160,5160,5160,5160,0
20231024,092500,14408330,5160,5150,5160,5150,101
20231024,092400,13888170,5170,5170,5170,5170,67
20231024,092300,13541780,5170,5170,5170,5170,0
20231024,092200,13541780,5170,5170,5170,5170,0
20231024,092100,13541780,5170,5170,5170,5170,0
20231024,092000,13541780,5170,5170,5170,5170,0
20231024,091900,13541780,5170,5160,5170,5160,13
20231024,091800,13474690,5170,5170,5170,5170,0
20231024,091700,13474690,5170,5160,5170,5160,48
20231024,091600,13226970,5160,5160,5160,5160,0
20231024,091500,13226970,5160,5160,5160,5160,0
20231024,091400,13226970,5160,5160,5160,5160,1
20231024,091300,13221810,5150,5160,5160,5150,162
20231024,091200,12387490,5170,5170,5170,5170,0
20231024,091100,12387490,5170,5170,5170,5170,0
20231024,091000,12387490,5170,5170,5170,5170,90
20231024,090900,11922190,5190,5190,5190,5180,303
20231024,090800,10352620,5210,5200,5210,5200,500
20231024,090700,7747840,5200,5180,5200,5160,1190
20231024,090600,1570170,5200,5200,5200,5200,0
20231024,090500,1570170,5200,5190,5200,5190,17
20231024,090400,1481930,5180,5180,5180,5180,0
20231024,090300,1481930,5180,5180,5180,5180,0
20231024,090200,1481930,5180,5180,5180,5180,0
20231024,090100,1481930,5180,5180,5180,5180,0
20231024,090000,1481930,5180,5190,5200,5180,286