KissMeData/078020/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193400,115094555,3880,3880,3880,3880,186
20231024,193300,115094555,3880,3880,3880,3880,0
20231024,193200,115094555,3880,3880,3880,3880,0
20231024,193100,115094555,3880,3880,3880,3880,0
20231024,193000,115094555,3880,3880,3880,3880,0
20231024,192900,115094555,3880,3880,3880,3880,0
20231024,192800,115094555,3880,3880,3880,3880,0
20231024,192700,115094555,3880,3880,3880,3880,0
20231024,192600,115094555,3880,3880,3880,3880,0
20231024,192500,115094555,3880,3880,3880,3880,0
20231024,192400,115094555,3880,3880,3880,3880,0
20231024,192300,115094555,3880,3880,3880,3880,0
20231024,192200,115094555,3880,3880,3880,3880,0
20231024,192100,115094555,3880,3880,3880,3880,0
20231024,192000,115094555,3880,3880,3880,3880,0
20231024,191900,115094555,3880,3880,3880,3880,0
20231024,191800,115094555,3880,3880,3880,3880,0
20231024,191700,115094555,3880,3880,3880,3880,0
20231024,191600,115094555,3880,3880,3880,3880,0
20231024,191500,115094555,3880,3880,3880,3880,0
20231024,191400,115094555,3880,3880,3880,3880,0
20231024,191300,115094555,3880,3880,3880,3880,0
20231024,191200,115094555,3880,3880,3880,3880,0
20231024,191100,115094555,3880,3880,3880,3880,0
20231024,191000,115094555,3880,3880,3880,3880,0
20231024,190900,115094555,3880,3880,3880,3880,0
20231024,190800,115094555,3880,3880,3880,3880,0
20231024,190700,115094555,3880,3880,3880,3880,0
20231024,190600,115094555,3880,3880,3880,3880,0
20231024,190500,115094555,3880,3880,3880,3880,0
20231024,190400,115094555,3880,3880,3880,3880,186
20231024,190300,115094555,3880,3880,3880,3880,0
20231024,190200,115094555,3880,3880,3880,3880,0
20231024,190100,115094555,3880,3880,3880,3880,0
20231024,190000,115094555,3880,3880,3880,3880,0
20231024,185900,115094555,3880,3880,3880,3880,0
20231024,185800,115094555,3880,3880,3880,3880,0
20231024,185700,115094555,3880,3880,3880,3880,0
20231024,185600,115094555,3880,3880,3880,3880,0
20231024,185500,115094555,3880,3880,3880,3880,0
20231024,185400,115094555,3880,3880,3880,3880,0
20231024,185300,115094555,3880,3880,3880,3880,0
20231024,185200,115094555,3880,3880,3880,3880,0
20231024,185100,115094555,3880,3880,3880,3880,0
20231024,185000,115094555,3880,3880,3880,3880,0
20231024,184900,115094555,3880,3880,3880,3880,0
20231024,184800,115094555,3880,3880,3880,3880,0
20231024,184700,115094555,3880,3880,3880,3880,0
20231024,184600,115094555,3880,3880,3880,3880,0
20231024,184500,115094555,3880,3880,3880,3880,0
20231024,184400,115094555,3880,3880,3880,3880,0
20231024,184300,115094555,3880,3880,3880,3880,0
20231024,184200,115094555,3880,3880,3880,3880,0
20231024,184100,115094555,3880,3880,3880,3880,0
20231024,184000,115094555,3880,3880,3880,3880,0
20231024,183900,115094555,3880,3880,3880,3880,0
20231024,183800,115094555,3880,3880,3880,3880,0
20231024,183700,115094555,3880,3880,3880,3880,0
20231024,183600,115094555,3880,3880,3880,3880,0
20231024,183500,115094555,3880,3880,3880,3880,0
20231024,183400,115094555,3880,3880,3880,3880,186
20231024,183300,115094555,3880,3880,3880,3880,0
20231024,183200,115094555,3880,3880,3880,3880,0
20231024,183100,115094555,3880,3880,3880,3880,0
20231024,183000,115094555,3880,3880,3880,3880,0
20231024,182900,115094555,3880,3880,3880,3880,0
20231024,182800,115094555,3880,3880,3880,3880,0
20231024,182700,115094555,3880,3880,3880,3880,0
20231024,182600,115094555,3880,3880,3880,3880,0
20231024,182500,115094555,3880,3880,3880,3880,0
20231024,182400,115094555,3880,3880,3880,3880,0
20231024,182300,115094555,3880,3880,3880,3880,0
20231024,182200,115094555,3880,3880,3880,3880,0
20231024,182100,115094555,3880,3880,3880,3880,0
20231024,182000,115094555,3880,3880,3880,3880,0
20231024,181900,115094555,3880,3880,3880,3880,0
20231024,181800,115094555,3880,3880,3880,3880,0
20231024,181700,115094555,3880,3880,3880,3880,0
20231024,181600,115094555,3880,3880,3880,3880,0
20231024,181500,115094555,3880,3880,3880,3880,0
20231024,181400,115094555,3880,3880,3880,3880,0
20231024,181300,115094555,3880,3880,3880,3880,0
20231024,181200,115094555,3880,3880,3880,3880,0
20231024,181100,115094555,3880,3880,3880,3880,0
20231024,181000,115094555,3880,3880,3880,3880,0
20231024,180900,115094555,3880,3880,3880,3880,0
20231024,180800,115094555,3880,3880,3880,3880,0
20231024,180700,115094555,3880,3880,3880,3880,0
20231024,180600,115094555,3880,3880,3880,3880,0
20231024,180500,115094555,3880,3880,3880,3880,0
20231024,180400,115094555,3880,3880,3880,3880,186
20231024,180300,115094555,3880,3880,3880,3880,0
20231024,180200,115094555,3880,3880,3880,3880,0
20231024,180100,115094555,3880,3880,3880,3880,0
20231024,180000,115094555,3880,3880,3880,3880,0
20231024,175900,115094555,3880,3880,3880,3880,0
20231024,175800,115094555,3880,3880,3880,3880,0
20231024,175700,115094555,3880,3880,3880,3880,0
20231024,175600,115094555,3880,3880,3880,3880,0
20231024,175500,115094555,3880,3880,3880,3880,0
20231024,175400,115094555,3880,3880,3880,3880,0
20231024,175300,115094555,3880,3880,3880,3880,0
20231024,175200,115094555,3880,3880,3880,3880,0
20231024,175100,115094555,3880,3880,3880,3880,0
20231024,175000,115094555,3880,3880,3880,3880,0
20231024,174900,115094555,3880,3880,3880,3880,0
20231024,174800,115094555,3880,3880,3880,3880,0
20231024,174700,115094555,3880,3880,3880,3880,0
20231024,174600,115094555,3880,3880,3880,3880,0
20231024,174500,115094555,3880,3880,3880,3880,0
20231024,174400,115094555,3880,3880,3880,3880,0
20231024,174300,115094555,3880,3880,3880,3880,0
20231024,174200,115094555,3880,3880,3880,3880,0
20231024,174100,115094555,3880,3880,3880,3880,0
20231024,174000,115094555,3880,3880,3880,3880,0
20231024,173900,115094555,3880,3880,3880,3880,0
20231024,173800,115094555,3880,3880,3880,3880,0
20231024,173700,115094555,3880,3880,3880,3880,0
20231024,173600,115094555,3880,3880,3880,3880,0
20231024,173500,115094555,3880,3880,3880,3880,0
20231024,173400,115094555,3880,3880,3880,3880,186
20231024,173300,115094555,3880,3880,3880,3880,0
20231024,173200,115094555,3880,3880,3880,3880,0
20231024,173100,115094555,3880,3880,3880,3880,0
20231024,173000,115094555,3880,3880,3880,3880,0
20231024,172900,115094555,3880,3880,3880,3880,0
20231024,172800,115094555,3880,3880,3880,3880,0
20231024,172700,115094555,3880,3880,3880,3880,0
20231024,172600,115094555,3880,3880,3880,3880,0
20231024,172500,115094555,3880,3880,3880,3880,0
20231024,172400,115094555,3880,3880,3880,3880,0
20231024,172300,115094555,3880,3880,3880,3880,0
20231024,172200,115094555,3880,3880,3880,3880,0
20231024,172100,115094555,3880,3880,3880,3880,0
20231024,172000,115094555,3880,3880,3880,3880,0
20231024,171900,115094555,3880,3880,3880,3880,0
20231024,171800,115094555,3880,3880,3880,3880,0
20231024,171700,115094555,3880,3880,3880,3880,0
20231024,171600,115094555,3880,3880,3880,3880,0
20231024,171500,115094555,3880,3880,3880,3880,0
20231024,171400,115094555,3880,3880,3880,3880,0
20231024,171300,115094555,3880,3880,3880,3880,0
20231024,171200,115094555,3880,3880,3880,3880,0
20231024,171100,115094555,3880,3880,3880,3880,0
20231024,171000,115094555,3880,3880,3880,3880,0
20231024,170900,115094555,3880,3880,3880,3880,0
20231024,170800,115094555,3880,3880,3880,3880,0
20231024,170700,115094555,3880,3880,3880,3880,0
20231024,170600,115094555,3880,3880,3880,3880,0
20231024,170500,115094555,3880,3880,3880,3880,0
20231024,170400,115094555,3880,3880,3880,3880,186
20231024,170300,115094555,3880,3880,3880,3880,0
20231024,170200,115094555,3880,3880,3880,3880,0
20231024,170100,115094555,3880,3880,3880,3880,0
20231024,170000,115094555,3880,3880,3880,3880,0
20231024,165900,115094555,3880,3880,3880,3880,0
20231024,165800,115094555,3880,3880,3880,3880,0
20231024,165700,115094555,3880,3880,3880,3880,0
20231024,165600,115094555,3880,3880,3880,3880,0
20231024,165500,115094555,3880,3880,3880,3880,0
20231024,165400,115094555,3880,3880,3880,3880,0
20231024,165300,115094555,3880,3880,3880,3880,0
20231024,165200,115094555,3880,3880,3880,3880,0
20231024,165100,115094555,3880,3880,3880,3880,0
20231024,165000,115094555,3880,3880,3880,3880,0
20231024,164900,115094555,3880,3880,3880,3880,0
20231024,164800,115094555,3880,3880,3880,3880,0
20231024,164700,115094555,3880,3880,3880,3880,0
20231024,164600,115094555,3880,3880,3880,3880,0
20231024,164500,115094555,3880,3880,3880,3880,0
20231024,164400,115094555,3880,3880,3880,3880,0
20231024,164300,115094555,3880,3880,3880,3880,0
20231024,164200,115094555,3880,3880,3880,3880,0
20231024,164100,115094555,3880,3880,3880,3880,0
20231024,164000,115094555,3880,3880,3880,3880,0
20231024,163900,115094555,3880,3880,3880,3880,0
20231024,163800,115094555,3880,3880,3880,3880,0
20231024,163700,115094555,3880,3880,3880,3880,0
20231024,163600,115094555,3880,3880,3880,3880,0
20231024,163500,115094555,3880,3880,3880,3880,0
20231024,163400,115094555,3880,3880,3880,3880,186
20231024,163300,115094555,3880,3880,3880,3880,0
20231024,163200,115094555,3880,3880,3880,3880,0
20231024,163100,115094555,3880,3880,3880,3880,0
20231024,163000,115094555,3880,3880,3880,3880,0
20231024,162900,115094555,3880,3880,3880,3880,0
20231024,162800,115094555,3880,3880,3880,3880,0
20231024,162700,115094555,3880,3880,3880,3880,0
20231024,162600,115094555,3880,3880,3880,3880,0
20231024,162500,115094555,3880,3880,3880,3880,0
20231024,162400,115094555,3880,3880,3880,3880,0
20231024,162300,115094555,3880,3880,3880,3880,0
20231024,162200,115094555,3880,3880,3880,3880,0
20231024,162100,115094555,3880,3880,3880,3880,0
20231024,162000,115094555,3880,3880,3880,3880,0
20231024,161900,115094555,3880,3880,3880,3880,0
20231024,161800,115094555,3880,3880,3880,3880,0
20231024,161700,115094555,3880,3880,3880,3880,0
20231024,161600,115094555,3880,3880,3880,3880,0
20231024,161500,115094555,3880,3880,3880,3880,0
20231024,161400,115094555,3880,3880,3880,3880,0
20231024,161300,115094555,3880,3880,3880,3880,0
20231024,161200,115094555,3880,3880,3880,3880,0
20231024,161100,115094555,3880,3880,3880,3880,0
20231024,161000,115094555,3880,3880,3880,3880,0
20231024,160900,115094555,3880,3880,3880,3880,0
20231024,160800,115094555,3880,3880,3880,3880,0
20231024,160700,115094555,3880,3880,3880,3880,0
20231024,160600,115094555,3880,3880,3880,3880,0
20231024,160500,115094555,3880,3880,3880,3880,0
20231024,160400,115094555,3880,3880,3880,3880,186
20231024,160300,115094555,3880,3880,3880,3880,0
20231024,160200,115094555,3880,3880,3880,3880,0
20231024,160100,115094555,3880,3880,3880,3880,0
20231024,160000,115094555,3880,3880,3880,3880,0
20231024,155900,115094555,3880,3880,3880,3880,0
20231024,155800,115094555,3880,3880,3880,3880,0
20231024,155700,115094555,3880,3880,3880,3880,0
20231024,155600,115094555,3880,3880,3880,3880,0
20231024,155500,115094555,3880,3880,3880,3880,0
20231024,155400,115094555,3880,3880,3880,3880,0
20231024,155300,115094555,3880,3880,3880,3880,0
20231024,155200,115094555,3880,3880,3880,3880,0
20231024,155100,115094555,3880,3880,3880,3880,0
20231024,155000,115094555,3880,3880,3880,3880,0
20231024,154900,115094555,3880,3880,3880,3880,0
20231024,154800,115094555,3880,3880,3880,3880,0
20231024,154700,115094555,3880,3880,3880,3880,0
20231024,154600,115094555,3880,3880,3880,3880,0
20231024,154500,115094555,3880,3880,3880,3880,0
20231024,154400,115094555,3880,3880,3880,3880,0
20231024,154300,115094555,3880,3880,3880,3880,0
20231024,154200,115094555,3880,3880,3880,3880,0
20231024,154100,115094555,3880,3880,3880,3880,0
20231024,154000,115094555,3880,3880,3880,3880,0
20231024,153900,115094555,3880,3880,3880,3880,0
20231024,153800,115094555,3880,3880,3880,3880,0
20231024,153700,115094555,3880,3880,3880,3880,0
20231024,153600,115094555,3880,3880,3880,3880,0
20231024,153500,115094555,3880,3880,3880,3880,0
20231024,153400,115094555,3880,3880,3880,3880,186
20231024,153300,115094555,3880,3880,3880,3880,0
20231024,153200,115094555,3880,3880,3880,3880,0
20231024,153100,115094555,3880,3880,3880,3880,0
20231024,153000,115094555,3880,3880,3880,3880,186
20231024,152900,114372875,3875,3875,3875,3875,0
20231024,152800,114372875,3875,3875,3875,3875,0
20231024,152700,114372875,3875,3875,3875,3875,0
20231024,152600,114372875,3875,3875,3875,3875,0
20231024,152500,114372875,3875,3875,3875,3875,0
20231024,152400,114372875,3875,3875,3875,3875,0
20231024,152300,114372875,3875,3875,3875,3875,0
20231024,152200,114372875,3875,3875,3875,3875,0
20231024,152100,114372875,3875,3875,3875,3875,0
20231024,152000,114372875,3875,3875,3875,3875,0
20231024,151900,114372875,3875,3875,3875,3875,52
20231024,151800,114171375,3865,3865,3865,3865,5
20231024,151700,114152050,3865,3865,3865,3865,0
20231024,151600,114152050,3865,3865,3865,3865,3
20231024,151500,114140455,3875,3875,3875,3875,0
20231024,151400,114140455,3875,3875,3875,3875,0
20231024,151300,114140455,3875,3865,3875,3865,503
20231024,151200,112191380,3875,3875,3875,3875,0
20231024,151100,112191380,3875,3870,3875,3870,3
20231024,151000,112179765,3875,3875,3875,3875,0
20231024,150900,112179765,3875,3870,3875,3870,42
20231024,150800,112017035,3875,3875,3875,3875,29
20231024,150700,111904660,3875,3875,3875,3875,0
20231024,150600,111904660,3875,3875,3875,3875,6
20231024,150500,111881410,3875,3875,3875,3875,2
20231024,150400,111873660,3870,3870,3870,3870,417
20231024,150300,110259870,3865,3865,3865,3865,0
20231024,150200,110259870,3865,3865,3865,3865,0
20231024,150100,110259870,3865,3865,3865,3865,0
20231024,150000,110259870,3865,3865,3865,3865,0
20231024,145900,110259870,3865,3865,3865,3865,0
20231024,145800,110259870,3865,3865,3865,3865,0
20231024,145700,110259870,3865,3865,3865,3865,2
20231024,145600,110252140,3870,3870,3870,3870,10
20231024,145500,110213440,3865,3865,3865,3865,0
20231024,145400,110213440,3865,3865,3865,3865,24
20231024,145300,110120680,3870,3870,3870,3870,1
20231024,145200,110116810,3870,3870,3870,3870,10
20231024,145100,110078110,3870,3870,3870,3870,1
20231024,145000,110074240,3865,3865,3865,3865,0
20231024,144900,110074240,3865,3870,3870,3865,102
20231024,144800,109679510,3870,3870,3870,3870,0
20231024,144700,109679510,3870,3870,3870,3870,0
20231024,144600,109679510,3870,3870,3870,3870,0
20231024,144500,109679510,3870,3870,3870,3870,0
20231024,144400,109679510,3870,3870,3870,3870,0
20231024,144300,109679510,3870,3870,3870,3870,0
20231024,144200,109679510,3870,3870,3870,3870,0
20231024,144100,109679510,3870,3870,3870,3870,0
20231024,144000,109679510,3870,3870,3870,3870,14
20231024,143900,109625330,3870,3870,3870,3870,0
20231024,143800,109625330,3870,3870,3870,3870,0
20231024,143700,109625330,3870,3870,3870,3870,0
20231024,143600,109625330,3870,3870,3870,3870,0
20231024,143500,109625330,3870,3870,3870,3870,0
20231024,143400,109625330,3870,3870,3870,3870,0
20231024,143300,109625330,3870,3870,3870,3870,1
20231024,143200,109621460,3860,3860,3860,3860,0
20231024,143100,109621460,3860,3860,3860,3860,0
20231024,143000,109621460,3860,3860,3860,3860,0
20231024,142900,109621460,3860,3860,3860,3860,42
20231024,142800,109459340,3870,3860,3870,3860,9
20231024,142700,109424520,3860,3860,3860,3860,888
20231024,142600,105996840,3865,3865,3865,3865,0
20231024,142500,105996840,3865,3865,3865,3865,10
20231024,142400,105958190,3865,3865,3865,3865,0
20231024,142300,105958190,3865,3865,3865,3865,1
20231024,142200,105954325,3855,3860,3860,3855,80
20231024,142100,105645920,3865,3865,3865,3865,1
20231024,142000,105642055,3860,3860,3860,3860,900
20231024,141900,102168055,3870,3870,3870,3870,80
20231024,141800,101858455,3855,3855,3855,3855,101
20231024,141700,101469100,3855,3855,3855,3855,0
20231024,141600,101469100,3855,3855,3855,3855,0
20231024,141500,101469100,3855,3855,3855,3855,0
20231024,141400,101469100,3855,3855,3855,3855,0
20231024,141300,101469100,3855,3855,3855,3855,0
20231024,141200,101469100,3855,3855,3855,3855,0
20231024,141100,101469100,3855,3855,3855,3855,0
20231024,141000,101469100,3855,3855,3855,3855,0
20231024,140900,101469100,3855,3855,3855,3855,0
20231024,140800,101469100,3855,3855,3855,3855,0
20231024,140700,101469100,3855,3855,3855,3855,42
20231024,140600,101307190,3860,3860,3860,3860,1
20231024,140500,101303330,3860,3860,3860,3860,0
20231024,140400,101303330,3860,3860,3860,3860,0
20231024,140300,101303330,3860,3860,3860,3860,0
20231024,140200,101303330,3860,3860,3860,3860,0
20231024,140100,101303330,3860,3860,3860,3860,2
20231024,140000,101295610,3870,3870,3870,3870,0
20231024,135900,101295610,3870,3865,3870,3865,4
20231024,135800,101280145,3850,3850,3850,3850,0
20231024,135700,101280145,3850,3850,3850,3850,0
20231024,135600,101280145,3850,3850,3850,3850,0
20231024,135500,101280145,3850,3850,3850,3850,0
20231024,135400,101280145,3850,3850,3850,3850,0
20231024,135300,101280145,3850,3850,3850,3850,0
20231024,135200,101280145,3850,3850,3850,3850,111
20231024,135100,100852795,3855,3860,3860,3855,122
20231024,135000,100381985,3860,3860,3860,3860,0
20231024,134900,100381985,3860,3860,3860,3860,499
20231024,134800,98455845,3860,3860,3860,3860,0
20231024,134700,98455845,3860,3860,3860,3860,0
20231024,134600,98455845,3860,3860,3860,3860,0
20231024,134500,98455845,3860,3860,3860,3860,0
20231024,134400,98455845,3860,3860,3860,3860,0
20231024,134300,98455845,3860,3860,3860,3860,0
20231024,134200,98455845,3860,3860,3860,3860,0
20231024,134100,98455845,3860,3860,3860,3860,0
20231024,134000,98455845,3860,3860,3860,3860,0
20231024,133900,98455845,3860,3860,3860,3860,0
20231024,133800,98455845,3860,3860,3860,3860,0
20231024,133700,98455845,3860,3860,3860,3860,0
20231024,133600,98455845,3860,3860,3860,3860,0
20231024,133500,98455845,3860,3845,3860,3845,2
20231024,133400,98448140,3840,3840,3840,3840,0
20231024,133300,98448140,3840,3840,3840,3840,0
20231024,133200,98448140,3840,3840,3840,3840,0
20231024,133100,98448140,3840,3840,3840,3840,65
20231024,133000,98198540,3840,3840,3840,3840,35
20231024,132900,98064140,3840,3860,3860,3840,300
20231024,132800,96912120,3865,3865,3865,3865,120
20231024,132700,96448320,3860,3860,3860,3860,0
20231024,132600,96448320,3860,3860,3860,3860,0
20231024,132500,96448320,3860,3860,3860,3860,0
20231024,132400,96448320,3860,3860,3860,3860,34
20231024,132300,96317080,3860,3860,3860,3860,0
20231024,132200,96317080,3860,3860,3860,3860,2
20231024,132100,96309360,3860,3860,3860,3860,0
20231024,132000,96309360,3860,3860,3860,3860,0
20231024,131900,96309360,3860,3860,3860,3860,0
20231024,131800,96309360,3860,3860,3860,3860,0
20231024,131700,96309360,3860,3860,3860,3860,0
20231024,131600,96309360,3860,3860,3860,3860,1
20231024,131500,96305500,3840,3840,3840,3840,0
20231024,131400,96305500,3840,3845,3845,3840,88
20231024,131300,95967305,3860,3860,3860,3860,0
20231024,131200,95967305,3860,3860,3860,3860,0
20231024,131100,95967305,3860,3860,3860,3860,0
20231024,131000,95967305,3860,3860,3860,3860,0
20231024,130900,95967305,3860,3860,3860,3860,0
20231024,130800,95967305,3860,3860,3860,3860,0
20231024,130700,95967305,3860,3860,3860,3860,0
20231024,130600,95967305,3860,3860,3860,3860,0
20231024,130500,95967305,3860,3860,3860,3860,0
20231024,130400,95967305,3860,3860,3860,3860,0
20231024,130300,95967305,3860,3860,3860,3860,0
20231024,130200,95967305,3860,3860,3860,3860,0
20231024,130100,95967305,3860,3860,3860,3860,0
20231024,130000,95967305,3860,3860,3860,3860,0
20231024,125900,95967305,3860,3855,3860,3855,400
20231024,125800,94423555,3840,3840,3840,3840,0
20231024,125700,94423555,3840,3840,3840,3840,0
20231024,125600,94423555,3840,3840,3840,3840,0
20231024,125500,94423555,3840,3840,3840,3840,0
20231024,125400,94423555,3840,3840,3840,3840,0
20231024,125300,94423555,3840,3840,3840,3840,0
20231024,125200,94423555,3840,3840,3840,3840,0
20231024,125100,94423555,3840,3840,3840,3840,0
20231024,125000,94423555,3840,3840,3840,3840,0
20231024,124900,94423555,3840,3865,3865,3835,970
20231024,124800,90680815,3870,3870,3870,3870,10
20231024,124700,90642115,3870,3870,3870,3870,1
20231024,124600,90638245,3865,3865,3865,3865,0
20231024,124500,90638245,3865,3865,3865,3865,0
20231024,124400,90638245,3865,3865,3865,3865,5
20231024,124300,90618920,3865,3865,3865,3865,4
20231024,124200,90603460,3870,3870,3870,3870,130
20231024,124100,90100360,3870,3870,3870,3870,0
20231024,124000,90100360,3870,3870,3870,3870,0
20231024,123900,90100360,3870,3865,3870,3865,2
20231024,123800,90092625,3860,3860,3860,3860,0
20231024,123700,90092625,3860,3860,3860,3860,0
20231024,123600,90092625,3860,3860,3860,3860,0
20231024,123500,90092625,3860,3860,3860,3860,14
20231024,123400,90038585,3860,3860,3860,3860,0
20231024,123300,90038585,3860,3860,3860,3860,1
20231024,123200,90034725,3865,3865,3865,3865,0
20231024,123100,90034725,3865,3865,3865,3865,19
20231024,123000,89961290,3865,3870,3870,3865,11
20231024,122900,89918725,3855,3855,3855,3855,0
20231024,122800,89918725,3855,3855,3855,3855,19
20231024,122700,89845480,3855,3855,3855,3855,0
20231024,122600,89845480,3855,3855,3855,3855,1
20231024,122500,89841625,3850,3850,3850,3850,0
20231024,122400,89841625,3850,3850,3850,3850,0
20231024,122300,89841625,3850,3850,3850,3850,0
20231024,122200,89841625,3850,3850,3850,3850,328
20231024,122100,88578825,3850,3850,3850,3850,8
20231024,122000,88548025,3850,3850,3850,3850,0
20231024,121900,88548025,3850,3850,3850,3850,0
20231024,121800,88548025,3850,3850,3850,3850,0
20231024,121700,88548025,3850,3850,3850,3850,1
20231024,121600,88544175,3835,3835,3835,3835,0
20231024,121500,88544175,3835,3845,3845,3835,402
20231024,121400,87002420,3845,3845,3845,3845,0
20231024,121300,87002420,3845,3845,3845,3845,0
20231024,121200,87002420,3845,3845,3845,3845,0
20231024,121100,87002420,3845,3845,3845,3845,0
20231024,121000,87002420,3845,3845,3845,3845,0
20231024,120900,87002420,3845,3845,3845,3845,0
20231024,120800,87002420,3845,3845,3845,3845,0
20231024,120700,87002420,3845,3845,3845,3845,0
20231024,120600,87002420,3845,3845,3845,3845,0
20231024,120500,87002420,3845,3845,3845,3845,0
20231024,120400,87002420,3845,3845,3845,3845,0
20231024,120300,87002420,3845,3845,3845,3845,0
20231024,120200,87002420,3845,3845,3845,3845,0
20231024,120100,87002420,3845,3845,3845,3845,0
20231024,120000,87002420,3845,3840,3845,3840,1440
20231024,115900,81465875,3840,3840,3840,3840,1
20231024,115800,81462035,3835,3835,3835,3835,0
20231024,115700,81462035,3835,3835,3835,3835,0
20231024,115600,81462035,3835,3835,3835,3835,0
20231024,115500,81462035,3835,3835,3835,3835,1
20231024,115400,81458200,3835,3835,3835,3835,0
20231024,115300,81458200,3835,3835,3835,3835,0
20231024,115200,81458200,3835,3835,3835,3835,0
20231024,115100,81458200,3835,3835,3835,3835,0
20231024,115000,81458200,3835,3835,3835,3835,0
20231024,114900,81458200,3835,3835,3835,3835,0
20231024,114800,81458200,3835,3835,3835,3835,0
20231024,114700,81458200,3835,3835,3835,3835,0
20231024,114600,81458200,3835,3835,3835,3835,2
20231024,114500,81450530,3840,3840,3840,3840,3
20231024,114400,81439010,3840,3840,3840,3840,0
20231024,114300,81439010,3840,3840,3840,3840,13
20231024,114200,81389090,3840,3840,3840,3840,1
20231024,114100,81385250,3840,3840,3840,3840,2
20231024,114000,81377570,3840,3840,3840,3840,9
20231024,113900,81343010,3840,3840,3840,3840,1
20231024,113800,81339170,3840,3840,3840,3840,0
20231024,113700,81339170,3840,3840,3840,3840,0
20231024,113600,81339170,3840,3840,3840,3840,31
20231024,113500,81220130,3845,3845,3845,3845,0
20231024,113400,81220130,3845,3845,3845,3845,2
20231024,113300,81212440,3845,3845,3845,3845,0
20231024,113200,81212440,3845,3845,3845,3845,0
20231024,113100,81212440,3845,3845,3845,3845,2
20231024,113000,81204750,3840,3840,3840,3840,1
20231024,112900,81200910,3840,3840,3840,3840,193
20231024,112800,80459790,3840,3840,3840,3840,0
20231024,112700,80459790,3840,3840,3840,3840,0
20231024,112600,80459790,3840,3840,3840,3840,1
20231024,112500,80455950,3840,3840,3840,3840,1
20231024,112400,80452110,3835,3835,3835,3835,0
20231024,112300,80452110,3835,3835,3835,3835,0
20231024,112200,80452110,3835,3835,3835,3835,0
20231024,112100,80452110,3835,3835,3835,3835,75
20231024,112000,80164485,3835,3835,3835,3835,0
20231024,111900,80164485,3835,3835,3835,3835,0
20231024,111800,80164485,3835,3830,3835,3825,109
20231024,111700,79747040,3835,3835,3835,3835,0
20231024,111600,79747040,3835,3835,3835,3835,0
20231024,111500,79747040,3835,3835,3835,3835,0
20231024,111400,79747040,3835,3835,3835,3835,0
20231024,111300,79747040,3835,3835,3835,3835,0
20231024,111200,79747040,3835,3835,3835,3835,0
20231024,111100,79747040,3835,3835,3835,3835,1
20231024,111000,79743205,3835,3835,3835,3835,7
20231024,110900,79716360,3820,3820,3820,3820,0
20231024,110800,79716360,3820,3820,3820,3820,0
20231024,110700,79716360,3820,3830,3830,3820,303
20231024,110600,78558770,3830,3830,3830,3830,3
20231024,110500,78547280,3820,3830,3830,3820,100
20231024,110400,78165255,3830,3830,3830,3830,0
20231024,110300,78165255,3830,3830,3830,3830,0
20231024,110200,78165255,3830,3820,3830,3820,2772
20231024,110100,67552430,3810,3810,3810,3810,0
20231024,110000,67552430,3810,3810,3810,3810,0
20231024,105900,67552430,3810,3810,3810,3810,0
20231024,105800,67552430,3810,3810,3810,3810,0
20231024,105700,67552430,3810,3810,3810,3810,0
20231024,105600,67552430,3810,3810,3810,3810,30
20231024,105500,67438130,3810,3810,3810,3810,1
20231024,105400,67434320,3825,3825,3825,3825,0
20231024,105300,67434320,3825,3825,3825,3825,0
20231024,105200,67434320,3825,3825,3825,3825,2
20231024,105100,67426670,3805,3805,3805,3805,0
20231024,105000,67426670,3805,3805,3805,3805,100
20231024,104900,67046170,3805,3805,3805,3805,0
20231024,104800,67046170,3805,3805,3805,3805,0
20231024,104700,67046170,3805,3805,3805,3805,0
20231024,104600,67046170,3805,3805,3805,3805,0
20231024,104500,67046170,3805,3805,3805,3805,0
20231024,104400,67046170,3805,3820,3820,3805,2105
20231024,104300,59033130,3830,3830,3830,3830,0
20231024,104200,59033130,3830,3830,3830,3830,0
20231024,104100,59033130,3830,3825,3830,3825,5
20231024,104000,59013985,3830,3830,3830,3830,29
20231024,103900,58902915,3830,3830,3830,3830,0
20231024,103800,58902915,3830,3830,3830,3830,0
20231024,103700,58902915,3830,3830,3830,3830,0
20231024,103600,58902915,3830,3830,3830,3830,0
20231024,103500,58902915,3830,3830,3830,3830,0
20231024,103400,58902915,3830,3830,3830,3830,0
20231024,103300,58902915,3830,3820,3830,3820,9
20231024,103200,58868505,3820,3820,3820,3820,0
20231024,103100,58868505,3820,3820,3820,3820,1
20231024,103000,58864685,3820,3820,3820,3820,0
20231024,102900,58864685,3820,3820,3820,3820,4
20231024,102800,58849405,3825,3825,3825,3820,36
20231024,102700,58711785,3820,3820,3820,3815,346
20231024,102600,57390180,3820,3815,3820,3815,90
20231024,102500,57046525,3820,3815,3820,3810,400
20231024,102400,55520545,3815,3820,3820,3815,393
20231024,102300,54021050,3820,3820,3820,3820,61
20231024,102200,53788030,3825,3825,3825,3825,0
20231024,102100,53788030,3825,3820,3825,3820,31
20231024,102000,53669480,3830,3825,3830,3825,6
20231024,101900,53646520,3820,3820,3820,3820,0
20231024,101800,53646520,3820,3820,3820,3820,0
20231024,101700,53646520,3820,3820,3820,3820,2
20231024,101600,53638880,3825,3825,3825,3825,0
20231024,101500,53638880,3825,3825,3825,3825,55
20231024,101400,53428505,3830,3825,3830,3825,146
20231024,101300,52870050,3820,3820,3820,3820,27
20231024,101200,52766910,3820,3820,3820,3820,0
20231024,101100,52766910,3820,3820,3820,3820,65
20231024,101000,52518610,3820,3820,3820,3820,8
20231024,100900,52488050,3820,3815,3820,3815,223
20231024,100800,51636200,3815,3815,3815,3815,2
20231024,100700,51628570,3815,3820,3820,3815,68
20231024,100600,51368820,3820,3820,3820,3820,1
20231024,100500,51365000,3830,3830,3830,3830,0
20231024,100400,51365000,3830,3830,3830,3820,47
20231024,100300,51185425,3830,3830,3830,3830,1
20231024,100200,51181595,3830,3830,3830,3830,0
20231024,100100,51181595,3830,3830,3830,3830,0
20231024,100000,51181595,3830,3830,3830,3830,55
20231024,095900,50970945,3820,3820,3820,3820,0
20231024,095800,50970945,3820,3820,3820,3820,0
20231024,095700,50970945,3820,3830,3830,3820,1138
20231024,095600,46618285,3835,3835,3835,3835,0
20231024,095500,46618285,3835,3835,3835,3835,25
20231024,095400,46522410,3840,3840,3840,3840,0
20231024,095300,46522410,3840,3840,3840,3840,80
20231024,095200,46215210,3840,3840,3840,3840,0
20231024,095100,46215210,3840,3840,3840,3840,0
20231024,095000,46215210,3840,3840,3840,3840,6
20231024,094900,46192170,3840,3835,3840,3830,2865
20231024,094800,35210250,3850,3850,3850,3850,0
20231024,094700,35210250,3850,3850,3850,3850,0
20231024,094600,35210250,3850,3850,3850,3850,0
20231024,094500,35210250,3850,3845,3850,3845,18
20231024,094400,35141035,3845,3845,3845,3845,0
20231024,094300,35141035,3845,3845,3845,3845,2
20231024,094200,35133345,3845,3845,3845,3845,2
20231024,094100,35125655,3845,3840,3845,3840,6
20231024,094000,35102590,3845,3845,3845,3845,131
20231024,093900,34598895,3845,3835,3845,3835,238
20231024,093800,33685965,3835,3850,3850,3835,301
20231024,093700,32530745,3850,3850,3850,3850,0
20231024,093600,32530745,3850,3850,3850,3850,0
20231024,093500,32530745,3850,3850,3850,3850,0
20231024,093400,32530745,3850,3850,3850,3850,1
20231024,093300,32526895,3850,3850,3850,3850,1
20231024,093200,32523045,3850,3850,3850,3850,1
20231024,093100,32519195,3845,3845,3845,3845,72
20231024,093000,32242355,3840,3840,3840,3840,0
20231024,092900,32242355,3840,3840,3840,3840,19
20231024,092800,32169395,3845,3845,3845,3845,2
20231024,092700,32161705,3850,3850,3850,3850,7
20231024,092600,32134755,3850,3850,3850,3850,1
20231024,092500,32130905,3850,3845,3850,3845,5
20231024,092400,32111670,3835,3835,3835,3835,0
20231024,092300,32111670,3835,3835,3835,3835,0
20231024,092200,32111670,3835,3835,3835,3835,0
20231024,092100,32111670,3835,3835,3835,3835,40
20231024,092000,31958270,3850,3850,3850,3850,20
20231024,091900,31881270,3850,3850,3850,3850,5
20231024,091800,31862020,3850,3850,3850,3850,0
20231024,091700,31862020,3850,3850,3850,3850,0
20231024,091600,31862020,3850,3860,3860,3850,2
20231024,091500,31854310,3860,3835,3860,3835,1103
20231024,091400,27616500,3835,3835,3835,3835,0
20231024,091300,27616500,3835,3835,3835,3835,0
20231024,091200,27616500,3835,3840,3840,3835,321
20231024,091100,26385460,3855,3855,3855,3855,2
20231024,091000,26377750,3855,3845,3860,3845,103
20231024,090900,25981315,3840,3840,3840,3840,0
20231024,090800,25981315,3840,3840,3840,3840,0
20231024,090700,25981315,3840,3840,3840,3840,1
20231024,090600,25977475,3820,3820,3820,3820,2
20231024,090500,25969835,3810,3810,3810,3810,0
20231024,090400,25969835,3810,3830,3830,3810,899
20231024,090300,22537355,3855,3860,3860,3855,23
20231024,090200,22448680,3855,3855,3855,3855,74
20231024,090100,22163410,3855,3870,3870,3850,371
20231024,090000,20734025,3880,3750,3880,3750,5527