KissMeData/200470/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,200800,426016525,3110,3110,3110,3110,2092
20231024,200700,426016525,3110,3110,3110,3110,0
20231024,200600,426016525,3110,3110,3110,3110,0
20231024,200500,426016525,3110,3110,3110,3110,0
20231024,200400,426016525,3110,3110,3110,3110,0
20231024,200300,426016525,3110,3110,3110,3110,0
20231024,200200,426016525,3110,3110,3110,3110,0
20231024,200100,426016525,3110,3110,3110,3110,0
20231024,200000,426016525,3110,3110,3110,3110,0
20231024,195900,426016525,3110,3110,3110,3110,0
20231024,195800,426016525,3110,3110,3110,3110,0
20231024,195700,426016525,3110,3110,3110,3110,0
20231024,195600,426016525,3110,3110,3110,3110,0
20231024,195500,426016525,3110,3110,3110,3110,0
20231024,195400,426016525,3110,3110,3110,3110,0
20231024,195300,426016525,3110,3110,3110,3110,0
20231024,195200,426016525,3110,3110,3110,3110,0
20231024,195100,426016525,3110,3110,3110,3110,0
20231024,195000,426016525,3110,3110,3110,3110,0
20231024,194900,426016525,3110,3110,3110,3110,0
20231024,194800,426016525,3110,3110,3110,3110,0
20231024,194700,426016525,3110,3110,3110,3110,0
20231024,194600,426016525,3110,3110,3110,3110,0
20231024,194500,426016525,3110,3110,3110,3110,0
20231024,194400,426016525,3110,3110,3110,3110,0
20231024,194300,426016525,3110,3110,3110,3110,0
20231024,194200,426016525,3110,3110,3110,3110,0
20231024,194100,426016525,3110,3110,3110,3110,0
20231024,194000,426016525,3110,3110,3110,3110,0
20231024,193900,426016525,3110,3110,3110,3110,0
20231024,193800,426016525,3110,3110,3110,3110,2092
20231024,193700,426016525,3110,3110,3110,3110,0
20231024,193600,426016525,3110,3110,3110,3110,0
20231024,193500,426016525,3110,3110,3110,3110,0
20231024,193400,426016525,3110,3110,3110,3110,0
20231024,193300,426016525,3110,3110,3110,3110,0
20231024,193200,426016525,3110,3110,3110,3110,0
20231024,193100,426016525,3110,3110,3110,3110,0
20231024,193000,426016525,3110,3110,3110,3110,0
20231024,192900,426016525,3110,3110,3110,3110,0
20231024,192800,426016525,3110,3110,3110,3110,0
20231024,192700,426016525,3110,3110,3110,3110,0
20231024,192600,426016525,3110,3110,3110,3110,0
20231024,192500,426016525,3110,3110,3110,3110,0
20231024,192400,426016525,3110,3110,3110,3110,0
20231024,192300,426016525,3110,3110,3110,3110,0
20231024,192200,426016525,3110,3110,3110,3110,0
20231024,192100,426016525,3110,3110,3110,3110,0
20231024,192000,426016525,3110,3110,3110,3110,0
20231024,191900,426016525,3110,3110,3110,3110,0
20231024,191800,426016525,3110,3110,3110,3110,0
20231024,191700,426016525,3110,3110,3110,3110,0
20231024,191600,426016525,3110,3110,3110,3110,0
20231024,191500,426016525,3110,3110,3110,3110,0
20231024,191400,426016525,3110,3110,3110,3110,0
20231024,191300,426016525,3110,3110,3110,3110,0
20231024,191200,426016525,3110,3110,3110,3110,0
20231024,191100,426016525,3110,3110,3110,3110,0
20231024,191000,426016525,3110,3110,3110,3110,0
20231024,190900,426016525,3110,3110,3110,3110,0
20231024,190800,426016525,3110,3110,3110,3110,2092
20231024,190700,426016525,3110,3110,3110,3110,0
20231024,190600,426016525,3110,3110,3110,3110,0
20231024,190500,426016525,3110,3110,3110,3110,0
20231024,190400,426016525,3110,3110,3110,3110,0
20231024,190300,426016525,3110,3110,3110,3110,0
20231024,190200,426016525,3110,3110,3110,3110,0
20231024,190100,426016525,3110,3110,3110,3110,0
20231024,190000,426016525,3110,3110,3110,3110,0
20231024,185900,426016525,3110,3110,3110,3110,0
20231024,185800,426016525,3110,3110,3110,3110,0
20231024,185700,426016525,3110,3110,3110,3110,0
20231024,185600,426016525,3110,3110,3110,3110,0
20231024,185500,426016525,3110,3110,3110,3110,0
20231024,185400,426016525,3110,3110,3110,3110,0
20231024,185300,426016525,3110,3110,3110,3110,0
20231024,185200,426016525,3110,3110,3110,3110,0
20231024,185100,426016525,3110,3110,3110,3110,0
20231024,185000,426016525,3110,3110,3110,3110,0
20231024,184900,426016525,3110,3110,3110,3110,0
20231024,184800,426016525,3110,3110,3110,3110,0
20231024,184700,426016525,3110,3110,3110,3110,0
20231024,184600,426016525,3110,3110,3110,3110,0
20231024,184500,426016525,3110,3110,3110,3110,0
20231024,184400,426016525,3110,3110,3110,3110,0
20231024,184300,426016525,3110,3110,3110,3110,0
20231024,184200,426016525,3110,3110,3110,3110,0
20231024,184100,426016525,3110,3110,3110,3110,0
20231024,184000,426016525,3110,3110,3110,3110,0
20231024,183900,426016525,3110,3110,3110,3110,0
20231024,183800,426016525,3110,3110,3110,3110,2092
20231024,183700,426016525,3110,3110,3110,3110,0
20231024,183600,426016525,3110,3110,3110,3110,0
20231024,183500,426016525,3110,3110,3110,3110,0
20231024,183400,426016525,3110,3110,3110,3110,0
20231024,183300,426016525,3110,3110,3110,3110,0
20231024,183200,426016525,3110,3110,3110,3110,0
20231024,183100,426016525,3110,3110,3110,3110,0
20231024,183000,426016525,3110,3110,3110,3110,0
20231024,182900,426016525,3110,3110,3110,3110,0
20231024,182800,426016525,3110,3110,3110,3110,0
20231024,182700,426016525,3110,3110,3110,3110,0
20231024,182600,426016525,3110,3110,3110,3110,0
20231024,182500,426016525,3110,3110,3110,3110,0
20231024,182400,426016525,3110,3110,3110,3110,0
20231024,182300,426016525,3110,3110,3110,3110,0
20231024,182200,426016525,3110,3110,3110,3110,0
20231024,182100,426016525,3110,3110,3110,3110,0
20231024,182000,426016525,3110,3110,3110,3110,0
20231024,181900,426016525,3110,3110,3110,3110,0
20231024,181800,426016525,3110,3110,3110,3110,0
20231024,181700,426016525,3110,3110,3110,3110,0
20231024,181600,426016525,3110,3110,3110,3110,0
20231024,181500,426016525,3110,3110,3110,3110,0
20231024,181400,426016525,3110,3110,3110,3110,0
20231024,181300,426016525,3110,3110,3110,3110,0
20231024,181200,426016525,3110,3110,3110,3110,0
20231024,181100,426016525,3110,3110,3110,3110,0
20231024,181000,426016525,3110,3110,3110,3110,0
20231024,180900,426016525,3110,3110,3110,3110,0
20231024,180800,426016525,3110,3110,3110,3110,2092
20231024,180700,426016525,3110,3110,3110,3110,0
20231024,180600,426016525,3110,3110,3110,3110,0
20231024,180500,426016525,3110,3110,3110,3110,0
20231024,180400,426016525,3110,3110,3110,3110,0
20231024,180300,426016525,3110,3110,3110,3110,0
20231024,180200,426016525,3110,3110,3110,3110,0
20231024,180100,426016525,3110,3110,3110,3110,0
20231024,180000,426016525,3110,3110,3110,3110,0
20231024,175900,426016525,3110,3110,3110,3110,0
20231024,175800,426016525,3110,3110,3110,3110,0
20231024,175700,426016525,3110,3110,3110,3110,0
20231024,175600,426016525,3110,3110,3110,3110,0
20231024,175500,426016525,3110,3110,3110,3110,0
20231024,175400,426016525,3110,3110,3110,3110,0
20231024,175300,426016525,3110,3110,3110,3110,0
20231024,175200,426016525,3110,3110,3110,3110,0
20231024,175100,426016525,3110,3110,3110,3110,0
20231024,175000,426016525,3110,3110,3110,3110,0
20231024,174900,426016525,3110,3110,3110,3110,0
20231024,174800,426016525,3110,3110,3110,3110,0
20231024,174700,426016525,3110,3110,3110,3110,0
20231024,174600,426016525,3110,3110,3110,3110,0
20231024,174500,426016525,3110,3110,3110,3110,0
20231024,174400,426016525,3110,3110,3110,3110,0
20231024,174300,426016525,3110,3110,3110,3110,0
20231024,174200,426016525,3110,3110,3110,3110,0
20231024,174100,426016525,3110,3110,3110,3110,0
20231024,174000,426016525,3110,3110,3110,3110,0
20231024,173900,426016525,3110,3110,3110,3110,0
20231024,173800,426016525,3110,3110,3110,3110,2092
20231024,173700,426016525,3110,3110,3110,3110,0
20231024,173600,426016525,3110,3110,3110,3110,0
20231024,173500,426016525,3110,3110,3110,3110,0
20231024,173400,426016525,3110,3110,3110,3110,0
20231024,173300,426016525,3110,3110,3110,3110,0
20231024,173200,426016525,3110,3110,3110,3110,0
20231024,173100,426016525,3110,3110,3110,3110,0
20231024,173000,426016525,3110,3110,3110,3110,0
20231024,172900,426016525,3110,3110,3110,3110,0
20231024,172800,426016525,3110,3110,3110,3110,0
20231024,172700,426016525,3110,3110,3110,3110,0
20231024,172600,426016525,3110,3110,3110,3110,0
20231024,172500,426016525,3110,3110,3110,3110,0
20231024,172400,426016525,3110,3110,3110,3110,0
20231024,172300,426016525,3110,3110,3110,3110,0
20231024,172200,426016525,3110,3110,3110,3110,0
20231024,172100,426016525,3110,3110,3110,3110,0
20231024,172000,426016525,3110,3110,3110,3110,0
20231024,171900,426016525,3110,3110,3110,3110,0
20231024,171800,426016525,3110,3110,3110,3110,0
20231024,171700,426016525,3110,3110,3110,3110,0
20231024,171600,426016525,3110,3110,3110,3110,0
20231024,171500,426016525,3110,3110,3110,3110,0
20231024,171400,426016525,3110,3110,3110,3110,0
20231024,171300,426016525,3110,3110,3110,3110,0
20231024,171200,426016525,3110,3110,3110,3110,0
20231024,171100,426016525,3110,3110,3110,3110,0
20231024,171000,426016525,3110,3110,3110,3110,0
20231024,170900,426016525,3110,3110,3110,3110,0
20231024,170800,426016525,3110,3110,3110,3110,2092
20231024,170700,426016525,3110,3110,3110,3110,0
20231024,170600,426016525,3110,3110,3110,3110,0
20231024,170500,426016525,3110,3110,3110,3110,0
20231024,170400,426016525,3110,3110,3110,3110,0
20231024,170300,426016525,3110,3110,3110,3110,0
20231024,170200,426016525,3110,3110,3110,3110,0
20231024,170100,426016525,3110,3110,3110,3110,0
20231024,170000,426016525,3110,3110,3110,3110,0
20231024,165900,426016525,3110,3110,3110,3110,0
20231024,165800,426016525,3110,3110,3110,3110,0
20231024,165700,426016525,3110,3110,3110,3110,0
20231024,165600,426016525,3110,3110,3110,3110,0
20231024,165500,426016525,3110,3110,3110,3110,0
20231024,165400,426016525,3110,3110,3110,3110,0
20231024,165300,426016525,3110,3110,3110,3110,0
20231024,165200,426016525,3110,3110,3110,3110,0
20231024,165100,426016525,3110,3110,3110,3110,0
20231024,165000,426016525,3110,3110,3110,3110,0
20231024,164900,426016525,3110,3110,3110,3110,0
20231024,164800,426016525,3110,3110,3110,3110,0
20231024,164700,426016525,3110,3110,3110,3110,0
20231024,164600,426016525,3110,3110,3110,3110,0
20231024,164500,426016525,3110,3110,3110,3110,0
20231024,164400,426016525,3110,3110,3110,3110,0
20231024,164300,426016525,3110,3110,3110,3110,0
20231024,164200,426016525,3110,3110,3110,3110,0
20231024,164100,426016525,3110,3110,3110,3110,0
20231024,164000,426016525,3110,3110,3110,3110,0
20231024,163900,426016525,3110,3110,3110,3110,0
20231024,163800,426016525,3110,3110,3110,3110,2092
20231024,163700,426016525,3110,3110,3110,3110,0
20231024,163600,426016525,3110,3110,3110,3110,0
20231024,163500,426016525,3110,3110,3110,3110,0
20231024,163400,426016525,3110,3110,3110,3110,0
20231024,163300,426016525,3110,3110,3110,3110,0
20231024,163200,426016525,3110,3110,3110,3110,0
20231024,163100,426016525,3110,3110,3110,3110,0
20231024,163000,426016525,3110,3110,3110,3110,0
20231024,162900,426016525,3110,3110,3110,3110,0
20231024,162800,426016525,3110,3110,3110,3110,0
20231024,162700,426016525,3110,3110,3110,3110,0
20231024,162600,426016525,3110,3110,3110,3110,0
20231024,162500,426016525,3110,3110,3110,3110,0
20231024,162400,426016525,3110,3110,3110,3110,0
20231024,162300,426016525,3110,3110,3110,3110,0
20231024,162200,426016525,3110,3110,3110,3110,0
20231024,162100,426016525,3110,3110,3110,3110,0
20231024,162000,426016525,3110,3110,3110,3110,0
20231024,161900,426016525,3110,3110,3110,3110,0
20231024,161800,426016525,3110,3110,3110,3110,0
20231024,161700,426016525,3110,3110,3110,3110,0
20231024,161600,426016525,3110,3110,3110,3110,0
20231024,161500,426016525,3110,3110,3110,3110,0
20231024,161400,426016525,3110,3110,3110,3110,0
20231024,161300,426016525,3110,3110,3110,3110,0
20231024,161200,426016525,3110,3110,3110,3110,0
20231024,161100,426016525,3110,3110,3110,3110,0
20231024,161000,426016525,3110,3110,3110,3110,0
20231024,160900,426016525,3110,3110,3110,3110,0
20231024,160800,426016525,3110,3110,3110,3110,2092
20231024,160700,426016525,3110,3110,3110,3110,0
20231024,160600,426016525,3110,3110,3110,3110,0
20231024,160500,426016525,3110,3110,3110,3110,0
20231024,160400,426016525,3110,3110,3110,3110,0
20231024,160300,426016525,3110,3110,3110,3110,0
20231024,160200,426016525,3110,3110,3110,3110,0
20231024,160100,426016525,3110,3110,3110,3110,0
20231024,160000,426016525,3110,3110,3110,3110,0
20231024,155900,426016525,3110,3110,3110,3110,0
20231024,155800,426016525,3110,3110,3110,3110,0
20231024,155700,426016525,3110,3110,3110,3110,0
20231024,155600,426016525,3110,3110,3110,3110,0
20231024,155500,426016525,3110,3110,3110,3110,0
20231024,155400,426016525,3110,3110,3110,3110,0
20231024,155300,426016525,3110,3110,3110,3110,0
20231024,155200,426016525,3110,3110,3110,3110,0
20231024,155100,426016525,3110,3110,3110,3110,0
20231024,155000,426016525,3110,3110,3110,3110,0
20231024,154900,426016525,3110,3110,3110,3110,0
20231024,154800,426016525,3110,3110,3110,3110,0
20231024,154700,426016525,3110,3110,3110,3110,0
20231024,154600,426016525,3110,3110,3110,3110,0
20231024,154500,426016525,3110,3110,3110,3110,0
20231024,154400,426016525,3110,3110,3110,3110,0
20231024,154300,426016525,3110,3110,3110,3110,0
20231024,154200,426016525,3110,3110,3110,3110,0
20231024,154100,426016525,3110,3110,3110,3110,0
20231024,154000,426016525,3110,3110,3110,3110,0
20231024,153900,426016525,3110,3110,3110,3110,0
20231024,153800,426016525,3110,3110,3110,3110,2092
20231024,153700,426016525,3110,3110,3110,3110,0
20231024,153600,426016525,3110,3110,3110,3110,0
20231024,153500,426016525,3110,3110,3110,3110,0
20231024,153400,426016525,3110,3110,3110,3110,0
20231024,153300,426016525,3110,3110,3110,3110,0
20231024,153200,426016525,3110,3110,3110,3110,0
20231024,153100,426016525,3110,3110,3110,3110,0
20231024,153000,426016525,3110,3110,3110,3110,2092
20231024,152900,419510405,3105,3105,3105,3105,0
20231024,152800,419510405,3105,3105,3105,3105,0
20231024,152700,419510405,3105,3105,3105,3105,0
20231024,152600,419510405,3105,3105,3105,3105,0
20231024,152500,419510405,3105,3105,3105,3105,0
20231024,152400,419510405,3105,3105,3105,3105,0
20231024,152300,419510405,3105,3105,3105,3105,0
20231024,152200,419510405,3105,3105,3105,3105,0
20231024,152100,419510405,3105,3105,3105,3105,0
20231024,152000,419510405,3105,3105,3105,3105,0
20231024,151900,419510405,3105,3085,3105,3080,1746
20231024,151800,414124145,3110,3100,3110,3100,510
20231024,151700,412543045,3080,3080,3080,3080,22
20231024,151600,412475285,3075,3075,3075,3075,0
20231024,151500,412475285,3075,3075,3075,3075,0
20231024,151400,412475285,3075,3080,3080,3075,1067
20231024,151300,409193760,3075,3080,3080,3075,500
20231024,151200,407654815,3080,3090,3090,3080,1151
20231024,151100,404106160,3090,3100,3100,3090,328
20231024,151000,403090860,3110,3110,3110,3110,0
20231024,150900,403090860,3110,3100,3110,3100,131
20231024,150800,402684650,3110,3110,3110,3110,72
20231024,150700,402460730,3110,3110,3110,3110,5
20231024,150600,402445180,3100,3100,3100,3100,202
20231024,150500,401818980,3100,3100,3100,3100,10
20231024,150400,401787980,3110,3110,3110,3110,100
20231024,150300,401476980,3090,3095,3095,3090,221
20231024,150200,400793940,3110,3110,3110,3110,0
20231024,150100,400793940,3110,3110,3110,3110,0
20231024,150000,400793940,3110,3110,3110,3110,0
20231024,145900,400793940,3110,3110,3110,3110,0
20231024,145800,400793940,3110,3110,3110,3110,0
20231024,145700,400793940,3110,3085,3110,3085,2700
20231024,145600,392425670,3095,3095,3095,3095,10
20231024,145500,392394720,3095,3095,3095,3095,0
20231024,145400,392394720,3095,3095,3095,3095,0
20231024,145300,392394720,3095,3095,3095,3095,0
20231024,145200,392394720,3095,3095,3095,3095,0
20231024,145100,392394720,3095,3085,3095,3085,2
20231024,145000,392388540,3085,3085,3085,3085,0
20231024,144900,392388540,3085,3085,3085,3085,0
20231024,144800,392388540,3085,3090,3090,3085,1000
20231024,144700,389303235,3090,3090,3090,3080,2000
20231024,144600,383135685,3090,3095,3095,3090,591
20231024,144500,381308650,3095,3100,3100,3095,350
20231024,144400,380225380,3100,3100,3100,3100,549
20231024,144300,378523480,3105,3100,3105,3100,2
20231024,144200,378517275,3100,3100,3100,3100,200
20231024,144100,377897275,3095,3095,3095,3095,0
20231024,144000,377897275,3095,3095,3100,3095,714
20231024,143900,375687370,3095,3095,3095,3095,200
20231024,143800,375068370,3090,3100,3105,3090,347
20231024,143700,373993395,3100,3100,3100,3100,0
20231024,143600,373993395,3100,3095,3100,3095,1764
20231024,143500,368527385,3095,3095,3095,3095,0
20231024,143400,368527385,3095,3095,3095,3095,0
20231024,143300,368527385,3095,3095,3095,3095,50
20231024,143200,368372635,3095,3095,3095,3095,0
20231024,143100,368372635,3095,3095,3095,3095,251
20231024,143000,367595790,3095,3090,3095,3090,1765
20231024,142900,362136000,3090,3085,3090,3085,901
20231024,142800,359352415,3080,3080,3080,3080,0
20231024,142700,359352415,3080,3080,3080,3080,0
20231024,142600,359352415,3080,3080,3080,3080,0
20231024,142500,359352415,3080,3080,3080,3080,38
20231024,142400,359235375,3090,3090,3090,3090,0
20231024,142300,359235375,3090,3090,3090,3090,0
20231024,142200,359235375,3090,3080,3090,3080,458
20231024,142100,357823035,3085,3085,3085,3085,2
20231024,142000,357816865,3080,3080,3080,3080,20
20231024,141900,357755265,3085,3085,3085,3085,700
20231024,141800,355595765,3085,3085,3085,3085,0
20231024,141700,355595765,3085,3085,3085,3085,0
20231024,141600,355595765,3085,3085,3085,3085,49
20231024,141500,355444600,3085,3085,3085,3085,1052
20231024,141400,352199180,3085,3085,3085,3085,0
20231024,141300,352199180,3085,3085,3085,3085,10
20231024,141200,352168330,3085,3085,3085,3085,0
20231024,141100,352168330,3085,3085,3085,3085,1
20231024,141000,352165245,3085,3085,3085,3085,0
20231024,140900,352165245,3085,3085,3090,3085,272
20231024,140800,351326120,3085,3085,3085,3085,0
20231024,140700,351326120,3085,3085,3085,3085,0
20231024,140600,351326120,3085,3080,3085,3080,300
20231024,140500,350400645,3085,3080,3085,3080,550
20231024,140400,348704515,3070,3070,3070,3070,0
20231024,140300,348704515,3070,3070,3070,3070,12
20231024,140200,348667675,3080,3080,3080,3080,0
20231024,140100,348667675,3080,3065,3080,3065,851
20231024,140000,346056130,3065,3060,3065,3060,120
20231024,135900,345688785,3060,3060,3060,3060,45
20231024,135800,345551085,3060,3060,3060,3060,619
20231024,135700,343656945,3065,3065,3065,3065,0
20231024,135600,343656945,3065,3065,3065,3065,0
20231024,135500,343656945,3065,3065,3065,3065,1
20231024,135400,343653880,3065,3065,3065,3065,1
20231024,135300,343650815,3050,3050,3050,3050,1
20231024,135200,343647765,3065,3065,3065,3065,0
20231024,135100,343647765,3065,3045,3065,3045,4919
20231024,135000,328633265,3045,3045,3045,3045,1489
20231024,134900,324099260,3045,3045,3045,3045,0
20231024,134800,324099260,3045,3045,3045,3045,8000
20231024,134700,299739260,3045,3045,3045,3045,1
20231024,134600,299736215,3040,3040,3040,3040,500
20231024,134500,298216215,3040,3040,3040,3040,0
20231024,134400,298216215,3040,3045,3045,3040,692
20231024,134300,296111970,3040,3040,3040,3040,521
20231024,134200,294528130,3040,3035,3040,3035,524
20231024,134100,292935230,3035,3035,3035,3035,0
20231024,134000,292935230,3035,3035,3035,3035,573
20231024,133900,291196175,3035,3035,3035,3035,0
20231024,133800,291196175,3035,3035,3035,3035,0
20231024,133700,291196175,3035,3035,3035,3035,0
20231024,133600,291196175,3035,3035,3035,3035,600
20231024,133500,289375175,3030,3030,3030,3030,2
20231024,133400,289369115,3030,3030,3030,3030,0
20231024,133300,289369115,3030,3035,3035,3030,2
20231024,133200,289363050,3030,3030,3030,3030,0
20231024,133100,289363050,3030,3030,3030,3030,500
20231024,133000,287848050,3030,3030,3030,3030,397
20231024,132900,286645140,3030,3030,3030,3030,0
20231024,132800,286645140,3030,3030,3030,3030,100
20231024,132700,286342140,3035,3035,3035,3035,0
20231024,132600,286342140,3035,3035,3035,3035,1
20231024,132500,286339105,3035,3035,3035,3035,0
20231024,132400,286339105,3035,3035,3035,3035,0
20231024,132300,286339105,3035,3035,3035,3035,600
20231024,132200,284518105,3030,3030,3030,3030,227
20231024,132100,283830295,3030,3025,3030,3025,24
20231024,132000,283757580,3010,3010,3010,3010,25
20231024,131900,283682330,3020,3020,3020,3020,500
20231024,131800,282172330,3020,3020,3020,3020,0
20231024,131700,282172330,3020,3020,3020,3020,0
20231024,131600,282172330,3020,3020,3020,3020,1
20231024,131500,282169310,3030,3030,3030,3030,10
20231024,131400,282139010,3030,3030,3030,3030,1
20231024,131300,282135980,3015,3015,3015,3015,0
20231024,131200,282135980,3015,3015,3015,3015,50
20231024,131100,281985230,3030,3030,3030,3030,0
20231024,131000,281985230,3030,3030,3030,3030,0
20231024,130900,281985230,3030,3030,3030,3030,0
20231024,130800,281985230,3030,3030,3030,3030,1
20231024,130700,281982200,3015,3015,3015,3015,22
20231024,130600,281915870,3030,3030,3030,3030,0
20231024,130500,281915870,3030,3025,3030,3025,5
20231024,130400,281900735,3025,3025,3025,3025,0
20231024,130300,281900735,3025,3025,3025,3025,1
20231024,130200,281897710,3010,3010,3010,3010,0
20231024,130100,281897710,3010,3010,3010,3010,0
20231024,130000,281897710,3010,3025,3025,3010,500
20231024,125900,280392325,3030,3030,3030,3030,4
20231024,125800,280380205,3030,3030,3030,3030,10
20231024,125700,280349905,3035,3035,3035,3035,0
20231024,125600,280349905,3035,3035,3035,3035,0
20231024,125500,280349905,3035,3035,3035,3035,0
20231024,125400,280349905,3035,3035,3035,3035,0
20231024,125300,280349905,3035,3035,3035,3035,0
20231024,125200,280349905,3035,3025,3035,3025,45
20231024,125100,280213770,3035,3035,3035,3035,0
20231024,125000,280213770,3035,3035,3035,3035,0
20231024,124900,280213770,3035,3025,3035,3025,58
20231024,124800,280038310,3035,3035,3035,3035,0
20231024,124700,280038310,3035,3035,3035,3035,500
20231024,124600,278520810,3035,3030,3035,3030,191
20231024,124500,277942040,3025,3025,3025,3025,0
20231024,124400,277942040,3025,3025,3025,3025,46
20231024,124300,277802890,3020,3020,3020,3020,0
20231024,124200,277802890,3020,3020,3020,3020,0
20231024,124100,277802890,3020,3020,3020,3020,0
20231024,124000,277802890,3020,3020,3020,3020,97
20231024,123900,277509950,3015,3010,3015,3010,1115
20231024,123800,274148285,3010,3010,3010,3010,0
20231024,123700,274148285,3010,3010,3010,3010,1
20231024,123600,274145275,3005,3005,3005,3005,0
20231024,123500,274145275,3005,3005,3005,3005,0
20231024,123400,274145275,3005,3005,3005,3005,379
20231024,123300,273006380,3010,3010,3010,3010,0
20231024,123200,273006380,3010,3010,3010,3010,0
20231024,123100,273006380,3010,3010,3010,3010,1
20231024,123000,273003370,3015,3015,3015,3015,1
20231024,122900,273000355,3010,3010,3010,3010,0
20231024,122800,273000355,3010,3010,3010,3010,150
20231024,122700,272548855,3010,3010,3010,3010,100
20231024,122600,272247855,3015,3015,3015,3015,0
20231024,122500,272247855,3015,3015,3015,3015,0
20231024,122400,272247855,3015,3015,3015,3015,697
20231024,122300,270146400,3015,3015,3015,3015,0
20231024,122200,270146400,3015,3015,3015,3015,1
20231024,122100,270143385,3010,3005,3010,3005,190
20231024,122000,269571490,3000,3000,3000,3000,1
20231024,121900,269568490,3005,3005,3005,3005,0
20231024,121800,269568490,3005,3005,3005,3005,0
20231024,121700,269568490,3005,3005,3005,3005,0
20231024,121600,269568490,3005,3005,3005,3005,40
20231024,121500,269448290,3005,3005,3005,3005,0
20231024,121400,269448290,3005,3005,3005,3005,0
20231024,121300,269448290,3005,3005,3005,3005,0
20231024,121200,269448290,3005,3005,3005,3005,59
20231024,121100,269270995,3010,3010,3010,3010,30
20231024,121000,269180695,3015,3015,3015,3015,0
20231024,120900,269180695,3015,3015,3015,3015,0
20231024,120800,269180695,3015,3015,3015,3015,0
20231024,120700,269180695,3015,3015,3015,3015,0
20231024,120600,269180695,3015,3005,3015,3005,134
20231024,120500,268777885,3015,3015,3015,3015,0
20231024,120400,268777885,3015,3005,3015,3005,115
20231024,120300,268431520,3005,3005,3005,3005,165
20231024,120200,267935695,3015,3015,3015,3015,0
20231024,120100,267935695,3015,3015,3015,3015,1
20231024,120000,267932680,3010,3010,3010,3010,10
20231024,115900,267902580,3010,3010,3010,3010,205
20231024,115800,267285530,3015,3015,3015,3015,30
20231024,115700,267195080,3010,3010,3010,3010,27
20231024,115600,267113810,3010,3010,3010,3010,313
20231024,115500,266171680,3010,3010,3010,3010,0
20231024,115400,266171680,3010,3010,3010,3010,50
20231024,115300,266021180,3010,3010,3010,3010,0
20231024,115200,266021180,3010,3010,3010,3010,700
20231024,115100,263914180,3015,3015,3015,3015,0
20231024,115000,263914180,3015,3015,3015,3015,1035
20231024,114900,260793655,3010,3010,3010,3010,5
20231024,114800,260778605,3015,3015,3015,3015,0
20231024,114700,260778605,3015,3015,3015,3015,50
20231024,114600,260627855,3015,3015,3015,3015,50
20231024,114500,260477105,3010,3010,3010,3010,0
20231024,114400,260477105,3010,3010,3010,3010,0
20231024,114300,260477105,3010,3010,3010,3010,748
20231024,114200,258225625,3015,3015,3015,3015,0
20231024,114100,258225625,3015,3015,3015,3015,100
20231024,114000,257924125,3015,3015,3015,3015,0
20231024,113900,257924125,3015,3015,3015,3015,0
20231024,113800,257924125,3015,3015,3015,3015,0
20231024,113700,257924125,3015,3015,3015,3015,0
20231024,113600,257924125,3015,3015,3015,3015,233
20231024,113500,257221630,3020,3020,3020,3020,0
20231024,113400,257221630,3020,3020,3020,3020,100
20231024,113300,256919630,3025,3025,3025,3025,0
20231024,113200,256919630,3025,3025,3025,3025,1
20231024,113100,256916605,3015,3015,3015,3015,0
20231024,113000,256916605,3015,3015,3015,3015,0
20231024,112900,256916605,3015,3015,3015,3015,65
20231024,112800,256720630,3010,3005,3010,3005,3577
20231024,112700,245971125,3005,3005,3005,3005,1788
20231024,112600,240598185,3005,3005,3005,3005,0
20231024,112500,240598185,3005,3005,3005,3005,5
20231024,112400,240583160,3005,3005,3005,3005,0
20231024,112300,240583160,3005,3005,3005,3005,1
20231024,112200,240580155,3000,3000,3000,3000,310
20231024,112100,239650155,3000,2995,3000,2995,150
20231024,112000,239200865,2990,2990,2990,2990,0
20231024,111900,239200865,2990,2970,2990,2970,19
20231024,111800,239144195,2985,2985,2985,2985,30
20231024,111700,239054645,2980,2980,2980,2980,1019
20231024,111600,236018025,2975,2975,2975,2975,91
20231024,111500,235747300,2970,2970,2970,2970,200
20231024,111400,235153300,2955,2955,2955,2955,0
20231024,111300,235153300,2955,2955,2955,2955,100
20231024,111200,234857800,2980,2980,2980,2980,2
20231024,111100,234851840,2955,2955,2955,2955,1
20231024,111000,234848885,2955,2955,2955,2955,1
20231024,110900,234845930,2985,2980,2985,2980,17
20231024,110800,234795260,2935,2935,2935,2935,0
20231024,110700,234795260,2935,2985,2985,2935,10117
20231024,110600,204902010,2990,2990,2990,2990,45
20231024,110500,204767460,2985,2985,2985,2985,0
20231024,110400,204767460,2985,2985,2985,2985,78
20231024,110300,204534630,2985,2985,2985,2985,100
20231024,110200,204236130,2985,2985,2985,2985,773
20231024,110100,201928725,2990,2990,2990,2990,20
20231024,110000,201868925,2980,2980,2980,2980,1033
20231024,105900,198790585,2980,2980,2980,2980,638
20231024,105800,196889345,2975,2975,2975,2975,0
20231024,105700,196889345,2975,2975,2975,2975,0
20231024,105600,196889345,2975,2975,2975,2975,0
20231024,105500,196889345,2975,2975,2975,2975,0
20231024,105400,196889345,2975,2975,2975,2975,21
20231024,105300,196826870,2975,2975,2975,2975,0
20231024,105200,196826870,2975,2975,2975,2975,21
20231024,105100,196764395,2975,2975,2975,2975,5
20231024,105000,196749520,2970,2960,2970,2960,803
20231024,104900,194364660,2970,2970,2970,2970,100
20231024,104800,194067660,2970,2970,2970,2970,155
20231024,104700,193607310,2950,2960,2960,2950,1000
20231024,104600,190654400,2970,2970,2970,2970,296
20231024,104500,189775280,2970,2970,2970,2970,102
20231024,104400,189472340,2970,2970,2970,2970,0
20231024,104300,189472340,2970,2970,2970,2970,302
20231024,104200,188575400,2970,2970,2970,2970,0
20231024,104100,188575400,2970,2970,2970,2970,0
20231024,104000,188575400,2970,2960,2970,2960,3
20231024,103900,188566500,2970,2970,2970,2970,5
20231024,103800,188551650,2950,2945,2950,2945,2426
20231024,103700,181394985,2950,2950,2950,2950,47
20231024,103600,181256335,2945,2945,2950,2945,1123
20231024,103500,177948680,2950,2950,2950,2950,716
20231024,103400,175836480,2970,2970,2970,2970,5
20231024,103300,175821630,2950,2950,2950,2950,140
20231024,103200,175408630,2970,2960,2970,2960,1005
20231024,103100,172429140,2965,2965,2965,2965,5
20231024,103000,172414315,2945,2950,2980,2945,705
20231024,102900,170336915,2940,2965,2965,2940,3725
20231024,102800,159332560,2990,2965,2990,2965,609
20231024,102700,157526650,2970,2970,2970,2970,17
20231024,102600,157476160,2990,2990,2990,2990,5
20231024,102500,157461210,2970,2975,2975,2970,403
20231024,102400,156264285,2990,2990,2990,2990,2
20231024,102300,156258305,2990,2990,2990,2990,0
20231024,102200,156258305,2990,2990,2990,2990,5
20231024,102100,156243355,2975,2995,2995,2975,636
20231024,102000,154348535,3000,2980,3000,2980,1414
20231024,101900,150134145,2980,2985,2990,2980,1023
20231024,101800,147084775,3000,2990,3000,2990,5
20231024,101700,147069785,2990,2990,2990,2990,27
20231024,101600,146989055,2985,2990,2990,2985,3537
20231024,101500,136416285,3005,3005,3005,2990,4595
20231024,101400,122675100,2995,2995,2995,2995,258
20231024,101300,121902390,3000,3000,3000,3000,2000
20231024,101200,115902390,3005,3015,3015,3005,210
20231024,101100,115271240,3005,3005,3005,3005,800
20231024,101000,112867240,3015,3015,3015,3015,0
20231024,100900,112867240,3015,3015,3015,3015,10
20231024,100800,112837090,2995,2995,2995,2995,45
20231024,100700,112702315,3015,3005,3015,3000,1485
20231024,100600,108244050,3020,3020,3020,3020,0
20231024,100500,108244050,3020,3020,3020,3020,0
20231024,100400,108244050,3020,3020,3020,3020,0
20231024,100300,108244050,3020,3020,3020,3020,0
20231024,100200,108244050,3020,3010,3020,3010,75
20231024,100100,108018115,3010,3005,3010,3005,100
20231024,100000,107717450,2995,2995,2995,2995,100
20231024,095900,107417950,2995,3005,3005,2995,3434
20231024,095800,97115365,3005,3005,3005,3005,0
20231024,095700,97115365,3005,3005,3005,3005,122
20231024,095600,96748755,3030,3015,3030,3015,192
20231024,095500,96167945,3020,3005,3020,3005,137
20231024,095400,95754310,3030,3030,3030,3030,0
20231024,095300,95754310,3030,3030,3030,3030,0
20231024,095200,95754310,3030,3015,3030,3015,210
20231024,095100,95120480,3010,3005,3010,3005,11
20231024,095000,95087420,3000,3015,3015,3000,1810
20231024,094900,89645670,3015,3015,3015,3015,700
20231024,094800,87535170,3020,3020,3020,3020,0
20231024,094700,87535170,3020,3040,3040,3020,1402
20231024,094600,83295130,3045,3045,3045,3045,0
20231024,094500,83295130,3045,3045,3045,3045,0
20231024,094400,83295130,3045,3045,3045,3045,0
20231024,094300,83295130,3045,3045,3045,3045,0
20231024,094200,83295130,3045,3025,3045,3025,521
20231024,094100,81718280,3035,3040,3040,3035,136
20231024,094000,81305340,3045,3045,3045,3045,1
20231024,093900,81302295,3045,3045,3045,3045,0
20231024,093800,81302295,3045,3050,3050,3045,475
20231024,093700,79854985,3055,3055,3055,3055,0
20231024,093600,79854985,3055,3045,3055,3045,126
20231024,093500,79471300,3050,3050,3050,3050,136
20231024,093400,79056500,3055,3065,3065,3055,260
20231024,093300,78261030,3065,3065,3065,3065,1
20231024,093200,78257965,3060,3065,3065,3060,150
20231024,093100,77798715,3065,3065,3065,3065,2
20231024,093000,77792585,3065,3065,3065,3065,0
20231024,092900,77792585,3065,3065,3065,3065,177
20231024,092800,77250080,3070,3070,3070,3070,300
20231024,092700,76329080,3070,3065,3070,3065,242
20231024,092600,75586300,3060,3060,3060,3060,1
20231024,092500,75583240,3065,3065,3065,3065,183
20231024,092400,75022345,3065,3065,3065,3065,5
20231024,092300,75007020,3065,3065,3065,3065,20
20231024,092200,74945720,3070,3060,3070,3060,170
20231024,092100,74424865,3060,3055,3060,3055,101
20231024,092000,74116305,3060,3065,3065,3060,11
20231024,091900,74082640,3025,3060,3065,3025,2098
20231024,091800,67715805,3060,3075,3075,3060,123
20231024,091700,67338910,3080,3080,3080,3080,0
20231024,091600,67338910,3080,3080,3080,3080,0
20231024,091500,67338910,3080,3080,3085,3080,1242
20231024,091400,63512240,3080,3080,3080,3080,0
20231024,091300,63512240,3080,3080,3080,3080,20
20231024,091200,63450640,3085,3050,3085,3050,481
20231024,091100,61972355,3070,3065,3070,3065,30
20231024,091000,61880400,3070,3070,3070,3070,0
20231024,090900,61880400,3070,3065,3070,3065,505
20231024,090800,60330075,3050,3050,3050,3050,0
20231024,090700,60330075,3050,3050,3050,3050,519
20231024,090600,58747125,3050,3065,3065,3050,3601
20231024,090500,47755060,3060,3060,3060,3060,868
20231024,090400,45098980,3040,3045,3065,3040,3174
20231024,090300,35428440,3045,3045,3050,3045,2379
20231024,090200,28179330,3050,3050,3050,3050,96
20231024,090100,27886530,3045,3045,3045,3045,0
20231024,090000,27886530,3045,3005,3045,3005,9259