KissMeData/185490/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,200500,147954325,3170,3170,3170,3170,1870
20231024,200400,147954325,3170,3170,3170,3170,0
20231024,200300,147954325,3170,3170,3170,3170,0
20231024,200200,147954325,3170,3170,3170,3170,0
20231024,200100,147954325,3170,3170,3170,3170,0
20231024,200000,147954325,3170,3170,3170,3170,0
20231024,195900,147954325,3170,3170,3170,3170,0
20231024,195800,147954325,3170,3170,3170,3170,0
20231024,195700,147954325,3170,3170,3170,3170,0
20231024,195600,147954325,3170,3170,3170,3170,0
20231024,195500,147954325,3170,3170,3170,3170,0
20231024,195400,147954325,3170,3170,3170,3170,0
20231024,195300,147954325,3170,3170,3170,3170,0
20231024,195200,147954325,3170,3170,3170,3170,0
20231024,195100,147954325,3170,3170,3170,3170,0
20231024,195000,147954325,3170,3170,3170,3170,0
20231024,194900,147954325,3170,3170,3170,3170,0
20231024,194800,147954325,3170,3170,3170,3170,0
20231024,194700,147954325,3170,3170,3170,3170,0
20231024,194600,147954325,3170,3170,3170,3170,0
20231024,194500,147954325,3170,3170,3170,3170,0
20231024,194400,147954325,3170,3170,3170,3170,0
20231024,194300,147954325,3170,3170,3170,3170,0
20231024,194200,147954325,3170,3170,3170,3170,0
20231024,194100,147954325,3170,3170,3170,3170,0
20231024,194000,147954325,3170,3170,3170,3170,0
20231024,193900,147954325,3170,3170,3170,3170,0
20231024,193800,147954325,3170,3170,3170,3170,0
20231024,193700,147954325,3170,3170,3170,3170,0
20231024,193600,147954325,3170,3170,3170,3170,0
20231024,193500,147954325,3170,3170,3170,3170,1870
20231024,193400,147954325,3170,3170,3170,3170,0
20231024,193300,147954325,3170,3170,3170,3170,0
20231024,193200,147954325,3170,3170,3170,3170,0
20231024,193100,147954325,3170,3170,3170,3170,0
20231024,193000,147954325,3170,3170,3170,3170,0
20231024,192900,147954325,3170,3170,3170,3170,0
20231024,192800,147954325,3170,3170,3170,3170,0
20231024,192700,147954325,3170,3170,3170,3170,0
20231024,192600,147954325,3170,3170,3170,3170,0
20231024,192500,147954325,3170,3170,3170,3170,0
20231024,192400,147954325,3170,3170,3170,3170,0
20231024,192300,147954325,3170,3170,3170,3170,0
20231024,192200,147954325,3170,3170,3170,3170,0
20231024,192100,147954325,3170,3170,3170,3170,0
20231024,192000,147954325,3170,3170,3170,3170,0
20231024,191900,147954325,3170,3170,3170,3170,0
20231024,191800,147954325,3170,3170,3170,3170,0
20231024,191700,147954325,3170,3170,3170,3170,0
20231024,191600,147954325,3170,3170,3170,3170,0
20231024,191500,147954325,3170,3170,3170,3170,0
20231024,191400,147954325,3170,3170,3170,3170,0
20231024,191300,147954325,3170,3170,3170,3170,0
20231024,191200,147954325,3170,3170,3170,3170,0
20231024,191100,147954325,3170,3170,3170,3170,0
20231024,191000,147954325,3170,3170,3170,3170,0
20231024,190900,147954325,3170,3170,3170,3170,0
20231024,190800,147954325,3170,3170,3170,3170,0
20231024,190700,147954325,3170,3170,3170,3170,0
20231024,190600,147954325,3170,3170,3170,3170,0
20231024,190500,147954325,3170,3170,3170,3170,1870
20231024,190400,147954325,3170,3170,3170,3170,0
20231024,190300,147954325,3170,3170,3170,3170,0
20231024,190200,147954325,3170,3170,3170,3170,0
20231024,190100,147954325,3170,3170,3170,3170,0
20231024,190000,147954325,3170,3170,3170,3170,0
20231024,185900,147954325,3170,3170,3170,3170,0
20231024,185800,147954325,3170,3170,3170,3170,0
20231024,185700,147954325,3170,3170,3170,3170,0
20231024,185600,147954325,3170,3170,3170,3170,0
20231024,185500,147954325,3170,3170,3170,3170,0
20231024,185400,147954325,3170,3170,3170,3170,0
20231024,185300,147954325,3170,3170,3170,3170,0
20231024,185200,147954325,3170,3170,3170,3170,0
20231024,185100,147954325,3170,3170,3170,3170,0
20231024,185000,147954325,3170,3170,3170,3170,0
20231024,184900,147954325,3170,3170,3170,3170,0
20231024,184800,147954325,3170,3170,3170,3170,0
20231024,184700,147954325,3170,3170,3170,3170,0
20231024,184600,147954325,3170,3170,3170,3170,0
20231024,184500,147954325,3170,3170,3170,3170,0
20231024,184400,147954325,3170,3170,3170,3170,0
20231024,184300,147954325,3170,3170,3170,3170,0
20231024,184200,147954325,3170,3170,3170,3170,0
20231024,184100,147954325,3170,3170,3170,3170,0
20231024,184000,147954325,3170,3170,3170,3170,0
20231024,183900,147954325,3170,3170,3170,3170,0
20231024,183800,147954325,3170,3170,3170,3170,0
20231024,183700,147954325,3170,3170,3170,3170,0
20231024,183600,147954325,3170,3170,3170,3170,0
20231024,183500,147954325,3170,3170,3170,3170,1870
20231024,183400,147954325,3170,3170,3170,3170,0
20231024,183300,147954325,3170,3170,3170,3170,0
20231024,183200,147954325,3170,3170,3170,3170,0
20231024,183100,147954325,3170,3170,3170,3170,0
20231024,183000,147954325,3170,3170,3170,3170,0
20231024,182900,147954325,3170,3170,3170,3170,0
20231024,182800,147954325,3170,3170,3170,3170,0
20231024,182700,147954325,3170,3170,3170,3170,0
20231024,182600,147954325,3170,3170,3170,3170,0
20231024,182500,147954325,3170,3170,3170,3170,0
20231024,182400,147954325,3170,3170,3170,3170,0
20231024,182300,147954325,3170,3170,3170,3170,0
20231024,182200,147954325,3170,3170,3170,3170,0
20231024,182100,147954325,3170,3170,3170,3170,0
20231024,182000,147954325,3170,3170,3170,3170,0
20231024,181900,147954325,3170,3170,3170,3170,0
20231024,181800,147954325,3170,3170,3170,3170,0
20231024,181700,147954325,3170,3170,3170,3170,0
20231024,181600,147954325,3170,3170,3170,3170,0
20231024,181500,147954325,3170,3170,3170,3170,0
20231024,181400,147954325,3170,3170,3170,3170,0
20231024,181300,147954325,3170,3170,3170,3170,0
20231024,181200,147954325,3170,3170,3170,3170,0
20231024,181100,147954325,3170,3170,3170,3170,0
20231024,181000,147954325,3170,3170,3170,3170,0
20231024,180900,147954325,3170,3170,3170,3170,0
20231024,180800,147954325,3170,3170,3170,3170,0
20231024,180700,147954325,3170,3170,3170,3170,0
20231024,180600,147954325,3170,3170,3170,3170,0
20231024,180500,147954325,3170,3170,3170,3170,1870
20231024,180400,147954325,3170,3170,3170,3170,0
20231024,180300,147954325,3170,3170,3170,3170,0
20231024,180200,147954325,3170,3170,3170,3170,0
20231024,180100,147954325,3170,3170,3170,3170,0
20231024,180000,147954325,3170,3170,3170,3170,0
20231024,175900,147954325,3170,3170,3170,3170,0
20231024,175800,147954325,3170,3170,3170,3170,0
20231024,175700,147954325,3170,3170,3170,3170,0
20231024,175600,147954325,3170,3170,3170,3170,0
20231024,175500,147954325,3170,3170,3170,3170,0
20231024,175400,147954325,3170,3170,3170,3170,0
20231024,175300,147954325,3170,3170,3170,3170,0
20231024,175200,147954325,3170,3170,3170,3170,0
20231024,175100,147954325,3170,3170,3170,3170,0
20231024,175000,147954325,3170,3170,3170,3170,0
20231024,174900,147954325,3170,3170,3170,3170,0
20231024,174800,147954325,3170,3170,3170,3170,0
20231024,174700,147954325,3170,3170,3170,3170,0
20231024,174600,147954325,3170,3170,3170,3170,0
20231024,174500,147954325,3170,3170,3170,3170,0
20231024,174400,147954325,3170,3170,3170,3170,0
20231024,174300,147954325,3170,3170,3170,3170,0
20231024,174200,147954325,3170,3170,3170,3170,0
20231024,174100,147954325,3170,3170,3170,3170,0
20231024,174000,147954325,3170,3170,3170,3170,0
20231024,173900,147954325,3170,3170,3170,3170,0
20231024,173800,147954325,3170,3170,3170,3170,0
20231024,173700,147954325,3170,3170,3170,3170,0
20231024,173600,147954325,3170,3170,3170,3170,0
20231024,173500,147954325,3170,3170,3170,3170,1870
20231024,173400,147954325,3170,3170,3170,3170,0
20231024,173300,147954325,3170,3170,3170,3170,0
20231024,173200,147954325,3170,3170,3170,3170,0
20231024,173100,147954325,3170,3170,3170,3170,0
20231024,173000,147954325,3170,3170,3170,3170,0
20231024,172900,147954325,3170,3170,3170,3170,0
20231024,172800,147954325,3170,3170,3170,3170,0
20231024,172700,147954325,3170,3170,3170,3170,0
20231024,172600,147954325,3170,3170,3170,3170,0
20231024,172500,147954325,3170,3170,3170,3170,0
20231024,172400,147954325,3170,3170,3170,3170,0
20231024,172300,147954325,3170,3170,3170,3170,0
20231024,172200,147954325,3170,3170,3170,3170,0
20231024,172100,147954325,3170,3170,3170,3170,0
20231024,172000,147954325,3170,3170,3170,3170,0
20231024,171900,147954325,3170,3170,3170,3170,0
20231024,171800,147954325,3170,3170,3170,3170,0
20231024,171700,147954325,3170,3170,3170,3170,0
20231024,171600,147954325,3170,3170,3170,3170,0
20231024,171500,147954325,3170,3170,3170,3170,0
20231024,171400,147954325,3170,3170,3170,3170,0
20231024,171300,147954325,3170,3170,3170,3170,0
20231024,171200,147954325,3170,3170,3170,3170,0
20231024,171100,147954325,3170,3170,3170,3170,0
20231024,171000,147954325,3170,3170,3170,3170,0
20231024,170900,147954325,3170,3170,3170,3170,0
20231024,170800,147954325,3170,3170,3170,3170,0
20231024,170700,147954325,3170,3170,3170,3170,0
20231024,170600,147954325,3170,3170,3170,3170,0
20231024,170500,147954325,3170,3170,3170,3170,1870
20231024,170400,147954325,3170,3170,3170,3170,0
20231024,170300,147954325,3170,3170,3170,3170,0
20231024,170200,147954325,3170,3170,3170,3170,0
20231024,170100,147954325,3170,3170,3170,3170,0
20231024,170000,147954325,3170,3170,3170,3170,0
20231024,165900,147954325,3170,3170,3170,3170,0
20231024,165800,147954325,3170,3170,3170,3170,0
20231024,165700,147954325,3170,3170,3170,3170,0
20231024,165600,147954325,3170,3170,3170,3170,0
20231024,165500,147954325,3170,3170,3170,3170,0
20231024,165400,147954325,3170,3170,3170,3170,0
20231024,165300,147954325,3170,3170,3170,3170,0
20231024,165200,147954325,3170,3170,3170,3170,0
20231024,165100,147954325,3170,3170,3170,3170,0
20231024,165000,147954325,3170,3170,3170,3170,0
20231024,164900,147954325,3170,3170,3170,3170,0
20231024,164800,147954325,3170,3170,3170,3170,0
20231024,164700,147954325,3170,3170,3170,3170,0
20231024,164600,147954325,3170,3170,3170,3170,0
20231024,164500,147954325,3170,3170,3170,3170,0
20231024,164400,147954325,3170,3170,3170,3170,0
20231024,164300,147954325,3170,3170,3170,3170,0
20231024,164200,147954325,3170,3170,3170,3170,0
20231024,164100,147954325,3170,3170,3170,3170,0
20231024,164000,147954325,3170,3170,3170,3170,0
20231024,163900,147954325,3170,3170,3170,3170,0
20231024,163800,147954325,3170,3170,3170,3170,0
20231024,163700,147954325,3170,3170,3170,3170,0
20231024,163600,147954325,3170,3170,3170,3170,0
20231024,163500,147954325,3170,3170,3170,3170,1870
20231024,163400,147954325,3170,3170,3170,3170,0
20231024,163300,147954325,3170,3170,3170,3170,0
20231024,163200,147954325,3170,3170,3170,3170,0
20231024,163100,147954325,3170,3170,3170,3170,0
20231024,163000,147954325,3170,3170,3170,3170,0
20231024,162900,147954325,3170,3170,3170,3170,0
20231024,162800,147954325,3170,3170,3170,3170,0
20231024,162700,147954325,3170,3170,3170,3170,0
20231024,162600,147954325,3170,3170,3170,3170,0
20231024,162500,147954325,3170,3170,3170,3170,0
20231024,162400,147954325,3170,3170,3170,3170,0
20231024,162300,147954325,3170,3170,3170,3170,0
20231024,162200,147954325,3170,3170,3170,3170,0
20231024,162100,147954325,3170,3170,3170,3170,0
20231024,162000,147954325,3170,3170,3170,3170,0
20231024,161900,147954325,3170,3170,3170,3170,0
20231024,161800,147954325,3170,3170,3170,3170,0
20231024,161700,147954325,3170,3170,3170,3170,0
20231024,161600,147954325,3170,3170,3170,3170,0
20231024,161500,147954325,3170,3170,3170,3170,0
20231024,161400,147954325,3170,3170,3170,3170,0
20231024,161300,147954325,3170,3170,3170,3170,0
20231024,161200,147954325,3170,3170,3170,3170,0
20231024,161100,147954325,3170,3170,3170,3170,0
20231024,161000,147954325,3170,3170,3170,3170,0
20231024,160900,147954325,3170,3170,3170,3170,0
20231024,160800,147954325,3170,3170,3170,3170,0
20231024,160700,147954325,3170,3170,3170,3170,0
20231024,160600,147954325,3170,3170,3170,3170,0
20231024,160500,147954325,3170,3170,3170,3170,1870
20231024,160400,147954325,3170,3170,3170,3170,0
20231024,160300,147954325,3170,3170,3170,3170,0
20231024,160200,147954325,3170,3170,3170,3170,0
20231024,160100,147954325,3170,3170,3170,3170,0
20231024,160000,147954325,3170,3170,3170,3170,0
20231024,155900,147954325,3170,3170,3170,3170,0
20231024,155800,147954325,3170,3170,3170,3170,0
20231024,155700,147954325,3170,3170,3170,3170,0
20231024,155600,147954325,3170,3170,3170,3170,0
20231024,155500,147954325,3170,3170,3170,3170,0
20231024,155400,147954325,3170,3170,3170,3170,0
20231024,155300,147954325,3170,3170,3170,3170,0
20231024,155200,147954325,3170,3170,3170,3170,0
20231024,155100,147954325,3170,3170,3170,3170,0
20231024,155000,147954325,3170,3170,3170,3170,0
20231024,154900,147954325,3170,3170,3170,3170,0
20231024,154800,147954325,3170,3170,3170,3170,0
20231024,154700,147954325,3170,3170,3170,3170,0
20231024,154600,147954325,3170,3170,3170,3170,0
20231024,154500,147954325,3170,3170,3170,3170,0
20231024,154400,147954325,3170,3170,3170,3170,0
20231024,154300,147954325,3170,3170,3170,3170,0
20231024,154200,147954325,3170,3170,3170,3170,0
20231024,154100,147954325,3170,3170,3170,3170,0
20231024,154000,147954325,3170,3170,3170,3170,0
20231024,153900,147954325,3170,3170,3170,3170,0
20231024,153800,147954325,3170,3170,3170,3170,0
20231024,153700,147954325,3170,3170,3170,3170,0
20231024,153600,147954325,3170,3170,3170,3170,0
20231024,153500,147954325,3170,3170,3170,3170,1870
20231024,153400,147954325,3170,3170,3170,3170,0
20231024,153300,147954325,3170,3170,3170,3170,0
20231024,153200,147954325,3170,3170,3170,3170,0
20231024,153100,147954325,3170,3170,3170,3170,0
20231024,153000,147954325,3170,3170,3170,3170,1870
20231024,152900,142026425,3220,3220,3220,3220,0
20231024,152800,142026425,3220,3220,3220,3220,0
20231024,152700,142026425,3220,3220,3220,3220,0
20231024,152600,142026425,3220,3220,3220,3220,0
20231024,152500,142026425,3220,3220,3220,3220,0
20231024,152400,142026425,3220,3220,3220,3220,0
20231024,152300,142026425,3220,3220,3220,3220,0
20231024,152200,142026425,3220,3220,3220,3220,0
20231024,152100,142026425,3220,3220,3220,3220,0
20231024,152000,142026425,3220,3220,3220,3220,0
20231024,151900,142026425,3220,3220,3220,3220,1
20231024,151800,142023205,3200,3200,3200,3200,319
20231024,151700,141002405,3220,3200,3220,3200,2
20231024,151600,140995985,3200,3220,3220,3195,1072
20231024,151500,137564185,3220,3220,3220,3220,469
20231024,151400,136054005,3220,3220,3220,3220,9
20231024,151300,136025025,3220,3205,3220,3205,56
20231024,151200,135845530,3205,3205,3205,3205,0
20231024,151100,135845530,3205,3205,3205,3205,0
20231024,151000,135845530,3205,3205,3205,3205,647
20231024,150900,133771895,3205,3205,3205,3205,0
20231024,150800,133771895,3205,3195,3205,3195,2
20231024,150700,133765495,3220,3220,3220,3220,10
20231024,150600,133733295,3220,3220,3220,3220,0
20231024,150500,133733295,3220,3220,3220,3220,45
20231024,150400,133588395,3210,3220,3220,3210,600
20231024,150300,131662375,3220,3220,3220,3220,0
20231024,150200,131662375,3220,3220,3220,3220,15
20231024,150100,131614075,3230,3230,3230,3230,0
20231024,150000,131614075,3230,3230,3230,3230,0
20231024,145900,131614075,3230,3230,3230,3230,0
20231024,145800,131614075,3230,3230,3230,3230,0
20231024,145700,131614075,3230,3230,3230,3230,475
20231024,145600,130079825,3230,3230,3230,3230,0
20231024,145500,130079825,3230,3230,3230,3230,0
20231024,145400,130079825,3230,3230,3230,3230,17
20231024,145300,130024915,3230,3230,3230,3230,0
20231024,145200,130024915,3230,3230,3230,3230,0
20231024,145100,130024915,3230,3230,3230,3230,0
20231024,145000,130024915,3230,3230,3230,3230,0
20231024,144900,130024915,3230,3230,3230,3230,0
20231024,144800,130024915,3230,3230,3230,3230,0
20231024,144700,130024915,3230,3230,3230,3230,0
20231024,144600,130024915,3230,3230,3230,3230,0
20231024,144500,130024915,3230,3230,3230,3230,3
20231024,144400,130015225,3230,3225,3230,3225,30
20231024,144300,129918350,3230,3230,3230,3230,0
20231024,144200,129918350,3230,3230,3230,3230,100
20231024,144100,129595350,3230,3230,3230,3230,30
20231024,144000,129498450,3230,3230,3230,3230,0
20231024,143900,129498450,3230,3230,3230,3230,0
20231024,143800,129498450,3230,3230,3230,3230,0
20231024,143700,129498450,3230,3230,3230,3230,5
20231024,143600,129482300,3230,3230,3230,3230,0
20231024,143500,129482300,3230,3230,3230,3230,0
20231024,143400,129482300,3230,3230,3230,3230,0
20231024,143300,129482300,3230,3230,3230,3230,0
20231024,143200,129482300,3230,3230,3230,3230,300
20231024,143100,128513300,3230,3230,3230,3230,1
20231024,143000,128510070,3215,3215,3215,3215,691
20231024,142900,126288505,3215,3215,3215,3215,1313
20231024,142800,122067210,3230,3220,3230,3220,504
20231024,142700,120441835,3215,3215,3215,3215,701
20231024,142600,118188120,3225,3225,3225,3225,0
20231024,142500,118188120,3225,3225,3225,3225,0
20231024,142400,118188120,3225,3225,3225,3225,0
20231024,142300,118188120,3225,3225,3225,3225,1
20231024,142200,118184895,3215,3215,3215,3215,0
20231024,142100,118184895,3215,3215,3215,3215,0
20231024,142000,118184895,3215,3215,3215,3215,0
20231024,141900,118184895,3215,3215,3215,3215,408
20231024,141800,116873175,3215,3215,3215,3215,500
20231024,141700,115265675,3215,3215,3215,3215,0
20231024,141600,115265675,3215,3215,3215,3215,0
20231024,141500,115265675,3215,3215,3215,3215,200
20231024,141400,114622675,3215,3215,3215,3215,0
20231024,141300,114622675,3215,3215,3215,3215,0
20231024,141200,114622675,3215,3215,3215,3215,0
20231024,141100,114622675,3215,3215,3215,3215,0
20231024,141000,114622675,3215,3215,3215,3215,0
20231024,140900,114622675,3215,3215,3215,3215,0
20231024,140800,114622675,3215,3215,3215,3215,425
20231024,140700,113256300,3215,3215,3215,3215,119
20231024,140600,112873715,3210,3210,3210,3210,0
20231024,140500,112873715,3210,3210,3210,3210,51
20231024,140400,112710005,3210,3210,3210,3210,0
20231024,140300,112710005,3210,3210,3210,3210,0
20231024,140200,112710005,3210,3210,3210,3210,0
20231024,140100,112710005,3210,3205,3210,3205,46
20231024,140000,112562570,3205,3205,3205,3205,0
20231024,135900,112562570,3205,3205,3205,3205,300
20231024,135800,111601070,3205,3205,3205,3205,0
20231024,135700,111601070,3205,3205,3205,3205,0
20231024,135600,111601070,3205,3205,3205,3205,1
20231024,135500,111597865,3200,3200,3200,3200,0
20231024,135400,111597865,3200,3205,3205,3200,55
20231024,135300,111421830,3200,3200,3200,3200,200
20231024,135200,110781830,3210,3210,3210,3210,8
20231024,135100,110756150,3200,3200,3200,3200,0
20231024,135000,110756150,3200,3200,3200,3200,666
20231024,134900,108624950,3195,3195,3195,3195,0
20231024,134800,108624950,3195,3195,3195,3195,0
20231024,134700,108624950,3195,3195,3195,3195,0
20231024,134600,108624950,3195,3195,3195,3195,0
20231024,134500,108624950,3195,3195,3195,3195,0
20231024,134400,108624950,3195,3195,3195,3195,0
20231024,134300,108624950,3195,3195,3195,3195,90
20231024,134200,108337400,3195,3195,3195,3195,1
20231024,134100,108334205,3200,3195,3200,3195,261
20231024,134000,107499055,3200,3200,3200,3200,0
20231024,133900,107499055,3200,3200,3200,3200,1
20231024,133800,107495855,3195,3195,3195,3195,328
20231024,133700,106447895,3190,3190,3190,3190,0
20231024,133600,106447895,3190,3190,3190,3190,79
20231024,133500,106195885,3185,3185,3185,3185,3
20231024,133400,106186330,3180,3180,3180,3180,0
20231024,133300,106186330,3180,3180,3180,3180,0
20231024,133200,106186330,3180,3180,3180,3180,0
20231024,133100,106186330,3180,3180,3180,3180,0
20231024,133000,106186330,3180,3180,3180,3180,0
20231024,132900,106186330,3180,3180,3180,3180,100
20231024,132800,105868330,3180,3180,3180,3180,0
20231024,132700,105868330,3180,3180,3180,3180,0
20231024,132600,105868330,3180,3180,3180,3180,178
20231024,132500,105302290,3190,3190,3190,3190,0
20231024,132400,105302290,3190,3190,3190,3190,0
20231024,132300,105302290,3190,3190,3190,3190,0
20231024,132200,105302290,3190,3190,3190,3190,9
20231024,132100,105273580,3180,3180,3180,3180,0
20231024,132000,105273580,3180,3190,3190,3180,75
20231024,131900,105034810,3190,3190,3190,3190,0
20231024,131800,105034810,3190,3190,3190,3190,0
20231024,131700,105034810,3190,3190,3190,3190,0
20231024,131600,105034810,3190,3190,3190,3190,0
20231024,131500,105034810,3190,3190,3190,3190,100
20231024,131400,104715810,3190,3190,3190,3190,0
20231024,131300,104715810,3190,3190,3190,3190,0
20231024,131200,104715810,3190,3190,3190,3190,100
20231024,131100,104396810,3195,3195,3195,3195,0
20231024,131000,104396810,3195,3195,3195,3195,0
20231024,130900,104396810,3195,3195,3195,3195,0
20231024,130800,104396810,3195,3195,3195,3195,0
20231024,130700,104396810,3195,3195,3195,3195,0
20231024,130600,104396810,3195,3195,3195,3195,2
20231024,130500,104390420,3200,3200,3200,3200,0
20231024,130400,104390420,3200,3200,3200,3200,0
20231024,130300,104390420,3200,3200,3200,3200,0
20231024,130200,104390420,3200,3200,3200,3200,0
20231024,130100,104390420,3200,3200,3200,3200,0
20231024,130000,104390420,3200,3200,3200,3200,0
20231024,125900,104390420,3200,3200,3200,3200,0
20231024,125800,104390420,3200,3200,3200,3200,0
20231024,125700,104390420,3200,3200,3200,3200,0
20231024,125600,104390420,3200,3200,3200,3200,1
20231024,125500,104387220,3195,3195,3195,3195,3
20231024,125400,104377635,3200,3200,3200,3200,1
20231024,125300,104374435,3195,3195,3195,3195,100
20231024,125200,104054935,3195,3195,3195,3195,0
20231024,125100,104054935,3195,3195,3195,3195,100
20231024,125000,103735435,3185,3185,3185,3185,15
20231024,124900,103687660,3185,3185,3185,3185,0
20231024,124800,103687660,3185,3185,3185,3185,26
20231024,124700,103604850,3195,3195,3195,3195,1
20231024,124600,103601655,3185,3190,3190,3185,37
20231024,124500,103483755,3195,3195,3195,3195,183
20231024,124400,102899070,3195,3195,3195,3195,157
20231024,124300,102397455,3195,3195,3195,3195,0
20231024,124200,102397455,3195,3190,3195,3190,3
20231024,124100,102387875,3190,3195,3195,3190,2
20231024,124000,102381490,3195,3195,3195,3195,1
20231024,123900,102378295,3190,3190,3190,3190,0
20231024,123800,102378295,3190,3190,3190,3190,0
20231024,123700,102378295,3190,3190,3190,3190,1
20231024,123600,102375105,3175,3175,3175,3175,0
20231024,123500,102375105,3175,3175,3175,3175,22
20231024,123400,102305255,3185,3185,3185,3185,14
20231024,123300,102260665,3185,3185,3185,3185,34
20231024,123200,102152375,3185,3165,3185,3165,5359
20231024,123100,85115140,3155,3155,3155,3155,0
20231024,123000,85115140,3155,3155,3155,3155,0
20231024,122900,85115140,3155,3180,3180,3155,1630
20231024,122800,79968905,3155,3155,3155,3155,0
20231024,122700,79968905,3155,3155,3155,3155,0
20231024,122600,79968905,3155,3155,3155,3155,0
20231024,122500,79968905,3155,3155,3155,3155,100
20231024,122400,79653405,3180,3180,3180,3180,10
20231024,122300,79621605,3180,3180,3180,3180,0
20231024,122200,79621605,3180,3180,3180,3180,0
20231024,122100,79621605,3180,3180,3180,3180,0
20231024,122000,79621605,3180,3190,3190,3150,3804
20231024,121900,67542285,3190,3190,3190,3190,0
20231024,121800,67542285,3190,3190,3190,3190,2
20231024,121700,67535905,3185,3185,3185,3185,50
20231024,121600,67376655,3200,3200,3200,3200,0
20231024,121500,67376655,3200,3200,3200,3200,0
20231024,121400,67376655,3200,3190,3200,3190,36
20231024,121300,67261575,3180,3205,3205,3180,1647
20231024,121200,62015990,3210,3210,3210,3210,0
20231024,121100,62015990,3210,3210,3210,3210,0
20231024,121000,62015990,3210,3210,3210,3210,0
20231024,120900,62015990,3210,3210,3210,3210,0
20231024,120800,62015990,3210,3210,3210,3210,0
20231024,120700,62015990,3210,3210,3210,3210,0
20231024,120600,62015990,3210,3210,3210,3210,10
20231024,120500,61983890,3205,3205,3205,3205,50
20231024,120400,61823640,3205,3205,3205,3205,0
20231024,120300,61823640,3205,3205,3205,3205,107
20231024,120200,61480705,3215,3215,3215,3215,0
20231024,120100,61480705,3215,3215,3215,3215,0
20231024,120000,61480705,3215,3215,3215,3215,0
20231024,115900,61480705,3215,3215,3215,3215,1
20231024,115800,61477490,3210,3210,3210,3210,0
20231024,115700,61477490,3210,3210,3210,3210,450
20231024,115600,60032990,3210,3210,3210,3210,0
20231024,115500,60032990,3210,3210,3210,3210,0
20231024,115400,60032990,3210,3210,3210,3210,0
20231024,115300,60032990,3210,3210,3210,3210,0
20231024,115200,60032990,3210,3215,3215,3210,720
20231024,115100,57720580,3225,3225,3225,3225,0
20231024,115000,57720580,3225,3225,3225,3225,94
20231024,114900,57417430,3220,3220,3235,3220,1202
20231024,114800,53533690,3220,3220,3220,3220,1709
20231024,114700,48030710,3225,3225,3225,3225,0
20231024,114600,48030710,3225,3225,3225,3225,1
20231024,114500,48027485,3235,3225,3235,3225,543
20231024,114400,46271320,3235,3235,3235,3235,0
20231024,114300,46271320,3235,3235,3235,3235,0
20231024,114200,46271320,3235,3235,3235,3235,0
20231024,114100,46271320,3235,3235,3235,3235,0
20231024,114000,46271320,3235,3235,3235,3235,0
20231024,113900,46271320,3235,3235,3235,3235,0
20231024,113800,46271320,3235,3235,3235,3235,0
20231024,113700,46271320,3235,3235,3235,3235,1
20231024,113600,46268085,3215,3215,3215,3215,0
20231024,113500,46268085,3215,3215,3215,3215,0
20231024,113400,46268085,3215,3215,3215,3215,0
20231024,113300,46268085,3215,3215,3215,3215,0
20231024,113200,46268085,3215,3215,3215,3215,0
20231024,113100,46268085,3215,3215,3215,3215,0
20231024,113000,46268085,3215,3215,3215,3215,0
20231024,112900,46268085,3215,3215,3215,3215,0
20231024,112800,46268085,3215,3215,3215,3215,0
20231024,112700,46268085,3215,3215,3215,3215,0
20231024,112600,46268085,3215,3215,3215,3215,2
20231024,112500,46261655,3215,3245,3245,3215,184
20231024,112400,45670065,3235,3235,3235,3235,258
20231024,112300,44835435,3235,3235,3235,3235,0
20231024,112200,44835435,3235,3235,3235,3235,0
20231024,112100,44835435,3235,3260,3260,3235,1383
20231024,112000,40361405,3265,3265,3265,3265,1
20231024,111900,40358140,3260,3260,3260,3260,1
20231024,111800,40354880,3240,3240,3240,3240,0
20231024,111700,40354880,3240,3275,3275,3240,320
20231024,111600,39310910,3275,3275,3275,3270,46
20231024,111500,39160265,3275,3275,3275,3275,5
20231024,111400,39143890,3280,3275,3280,3275,183
20231024,111300,38543820,3280,3250,3280,3250,218
20231024,111200,37834210,3280,3280,3280,3280,120
20231024,111100,37440610,3280,3280,3280,3280,181
20231024,111000,36846930,3240,3220,3300,3220,4896
20231024,110900,20747470,3205,3205,3205,3205,0
20231024,110800,20747470,3205,3210,3210,3205,45
20231024,110700,20603060,3210,3210,3210,3210,297
20231024,110600,19649690,3200,3200,3200,3200,156
20231024,110500,19150490,3200,3200,3200,3200,300
20231024,110400,18190490,3200,3200,3200,3200,0
20231024,110300,18190490,3200,3200,3200,3200,0
20231024,110200,18190490,3200,3200,3200,3200,0
20231024,110100,18190490,3200,3200,3200,3200,0
20231024,110000,18190490,3200,3200,3200,3200,0
20231024,105900,18190490,3200,3200,3200,3200,16
20231024,105800,18139290,3210,3210,3210,3210,1
20231024,105700,18136080,3200,3200,3200,3200,0
20231024,105600,18136080,3200,3200,3200,3200,0
20231024,105500,18136080,3200,3200,3200,3200,33
20231024,105400,18030480,3200,3200,3200,3200,5
20231024,105300,18014480,3205,3205,3205,3205,0
20231024,105200,18014480,3205,3205,3205,3205,0
20231024,105100,18014480,3205,3205,3205,3205,11
20231024,105000,17979225,3210,3205,3210,3205,100
20231024,104900,17658325,3210,3210,3210,3210,0
20231024,104800,17658325,3210,3210,3210,3210,0
20231024,104700,17658325,3210,3210,3210,3210,0
20231024,104600,17658325,3210,3210,3210,3210,24
20231024,104500,17581285,3210,3210,3210,3210,0
20231024,104400,17581285,3210,3210,3210,3210,79
20231024,104300,17327695,3205,3205,3205,3205,21
20231024,104200,17260390,3205,3205,3205,3205,2
20231024,104100,17253980,3200,3200,3200,3200,0
20231024,104000,17253980,3200,3200,3200,3200,808
20231024,103900,14668380,3200,3200,3200,3200,0
20231024,103800,14668380,3200,3200,3200,3200,0
20231024,103700,14668380,3200,3200,3200,3200,0
20231024,103600,14668380,3200,3200,3200,3200,0
20231024,103500,14668380,3200,3200,3200,3200,0
20231024,103400,14668380,3200,3200,3200,3200,219
20231024,103300,13967580,3195,3195,3195,3195,0
20231024,103200,13967580,3195,3195,3195,3195,0
20231024,103100,13967580,3195,3195,3195,3195,0
20231024,103000,13967580,3195,3195,3195,3195,3
20231024,102900,13957995,3210,3210,3210,3210,0
20231024,102800,13957995,3210,3210,3210,3210,0
20231024,102700,13957995,3210,3210,3210,3210,0
20231024,102600,13957995,3210,3210,3210,3210,0
20231024,102500,13957995,3210,3195,3210,3195,50
20231024,102400,13797815,3180,3180,3180,3180,40
20231024,102300,13670615,3180,3180,3180,3180,0
20231024,102200,13670615,3180,3180,3180,3180,100
20231024,102100,13352615,3190,3190,3190,3190,0
20231024,102000,13352615,3190,3195,3195,3190,563
20231024,101900,11555315,3195,3195,3195,3195,0
20231024,101800,11555315,3195,3195,3195,3195,0
20231024,101700,11555315,3195,3195,3195,3195,0
20231024,101600,11555315,3195,3210,3210,3195,11
20231024,101500,11520155,3195,3195,3195,3195,0
20231024,101400,11520155,3195,3195,3195,3195,0
20231024,101300,11520155,3195,3195,3195,3195,50
20231024,101200,11360405,3225,3225,3225,3225,0
20231024,101100,11360405,3225,3225,3225,3225,0
20231024,101000,11360405,3225,3225,3225,3225,0
20231024,100900,11360405,3225,3225,3225,3225,0
20231024,100800,11360405,3225,3225,3225,3225,19
20231024,100700,11299130,3225,3225,3225,3225,0
20231024,100600,11299130,3225,3225,3225,3225,0
20231024,100500,11299130,3225,3225,3225,3225,0
20231024,100400,11299130,3225,3225,3225,3225,0
20231024,100300,11299130,3225,3225,3225,3225,0
20231024,100200,11299130,3225,3225,3225,3225,0
20231024,100100,11299130,3225,3225,3225,3225,0
20231024,100000,11299130,3225,3225,3225,3225,0
20231024,095900,11299130,3225,3225,3225,3225,0
20231024,095800,11299130,3225,3225,3225,3225,0
20231024,095700,11299130,3225,3225,3225,3225,0
20231024,095600,11299130,3225,3225,3225,3225,0
20231024,095500,11299130,3225,3225,3225,3225,0
20231024,095400,11299130,3225,3225,3225,3225,0
20231024,095300,11299130,3225,3225,3225,3225,1
20231024,095200,11295905,3190,3190,3190,3190,0
20231024,095100,11295905,3190,3195,3195,3190,500
20231024,095000,9700245,3210,3210,3210,3210,0
20231024,094900,9700245,3210,3210,3210,3210,0
20231024,094800,9700245,3210,3210,3210,3210,1
20231024,094700,9697035,3250,3250,3250,3250,0
20231024,094600,9697035,3250,3250,3250,3250,0
20231024,094500,9697035,3250,3250,3250,3250,0
20231024,094400,9697035,3250,3250,3250,3250,0
20231024,094300,9697035,3250,3245,3250,3245,2
20231024,094200,9690540,3245,3235,3245,3235,132
20231024,094100,9262330,3235,3235,3235,3235,0
20231024,094000,9262330,3235,3230,3235,3230,10
20231024,093900,9230005,3230,3215,3230,3215,75
20231024,093800,8988715,3215,3215,3215,3215,1
20231024,093700,8985500,3215,3215,3215,3175,402
20231024,093600,7703345,3210,3205,3210,3205,31
20231024,093500,7603855,3210,3210,3210,3205,8
20231024,093400,7578205,3215,3195,3215,3195,28
20231024,093300,7488385,3205,3195,3205,3195,19
20231024,093200,7427640,3195,3195,3195,3195,1
20231024,093100,7424445,3200,3195,3200,3195,99
20231024,093000,7107725,3200,3200,3200,3200,1
20231024,092900,7104525,3200,3200,3200,3200,0
20231024,092800,7104525,3200,3200,3200,3200,150
20231024,092700,6624525,3210,3210,3210,3210,0
20231024,092600,6624525,3210,3215,3215,3210,124
20231024,092500,6226415,3215,3215,3215,3215,2
20231024,092400,6219985,3240,3240,3240,3240,2
20231024,092300,6213505,3245,3245,3245,3245,0
20231024,092200,6213505,3245,3245,3245,3245,0
20231024,092100,6213505,3245,3245,3245,3245,0
20231024,092000,6213505,3245,3245,3245,3245,1
20231024,091900,6210260,3240,3240,3240,3240,350
20231024,091800,5076260,3240,3240,3240,3240,0
20231024,091700,5076260,3240,3240,3240,3240,0
20231024,091600,5076260,3240,3240,3240,3240,0
20231024,091500,5076260,3240,3210,3240,3210,91
20231024,091400,4784120,3240,3240,3240,3240,0
20231024,091300,4784120,3240,3225,3240,3210,238
20231024,091200,4018935,3225,3225,3225,3225,26
20231024,091100,3935085,3225,3235,3235,3225,104
20231024,091000,3599085,3245,3245,3245,3245,10
20231024,090900,3566635,3235,3235,3235,3235,30
20231024,090800,3469585,3235,3235,3235,3235,26
20231024,090700,3385475,3270,3265,3270,3265,30
20231024,090600,3287460,3270,3270,3270,3270,0
20231024,090500,3287460,3270,3265,3270,3265,201
20231024,090400,2631190,3265,3265,3265,3265,0
20231024,090300,2631190,3265,3265,3265,3265,0
20231024,090200,2631190,3265,3275,3275,3210,754
20231024,090100,210205,3275,3270,3275,3270,2
20231024,090000,203660,3280,3285,3285,3280,62