KissMeData/289010/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,202900,195780880,3930,3930,3930,3930,201
20231024,202800,195780880,3930,3930,3930,3930,0
20231024,202700,195780880,3930,3930,3930,3930,0
20231024,202600,195780880,3930,3930,3930,3930,0
20231024,202500,195780880,3930,3930,3930,3930,0
20231024,202400,195780880,3930,3930,3930,3930,0
20231024,202300,195780880,3930,3930,3930,3930,0
20231024,202200,195780880,3930,3930,3930,3930,0
20231024,202100,195780880,3930,3930,3930,3930,0
20231024,202000,195780880,3930,3930,3930,3930,0
20231024,201900,195780880,3930,3930,3930,3930,0
20231024,201800,195780880,3930,3930,3930,3930,0
20231024,201700,195780880,3930,3930,3930,3930,0
20231024,201600,195780880,3930,3930,3930,3930,0
20231024,201500,195780880,3930,3930,3930,3930,0
20231024,201400,195780880,3930,3930,3930,3930,0
20231024,201300,195780880,3930,3930,3930,3930,0
20231024,201200,195780880,3930,3930,3930,3930,0
20231024,201100,195780880,3930,3930,3930,3930,0
20231024,201000,195780880,3930,3930,3930,3930,0
20231024,200900,195780880,3930,3930,3930,3930,0
20231024,200800,195780880,3930,3930,3930,3930,0
20231024,200700,195780880,3930,3930,3930,3930,0
20231024,200600,195780880,3930,3930,3930,3930,0
20231024,200500,195780880,3930,3930,3930,3930,0
20231024,200400,195780880,3930,3930,3930,3930,0
20231024,200300,195780880,3930,3930,3930,3930,0
20231024,200200,195780880,3930,3930,3930,3930,0
20231024,200100,195780880,3930,3930,3930,3930,0
20231024,200000,195780880,3930,3930,3930,3930,0
20231024,195900,195780880,3930,3930,3930,3930,201
20231024,195800,195780880,3930,3930,3930,3930,0
20231024,195700,195780880,3930,3930,3930,3930,0
20231024,195600,195780880,3930,3930,3930,3930,0
20231024,195500,195780880,3930,3930,3930,3930,0
20231024,195400,195780880,3930,3930,3930,3930,0
20231024,195300,195780880,3930,3930,3930,3930,0
20231024,195200,195780880,3930,3930,3930,3930,0
20231024,195100,195780880,3930,3930,3930,3930,0
20231024,195000,195780880,3930,3930,3930,3930,0
20231024,194900,195780880,3930,3930,3930,3930,0
20231024,194800,195780880,3930,3930,3930,3930,0
20231024,194700,195780880,3930,3930,3930,3930,0
20231024,194600,195780880,3930,3930,3930,3930,0
20231024,194500,195780880,3930,3930,3930,3930,0
20231024,194400,195780880,3930,3930,3930,3930,0
20231024,194300,195780880,3930,3930,3930,3930,0
20231024,194200,195780880,3930,3930,3930,3930,0
20231024,194100,195780880,3930,3930,3930,3930,0
20231024,194000,195780880,3930,3930,3930,3930,0
20231024,193900,195780880,3930,3930,3930,3930,0
20231024,193800,195780880,3930,3930,3930,3930,0
20231024,193700,195780880,3930,3930,3930,3930,0
20231024,193600,195780880,3930,3930,3930,3930,0
20231024,193500,195780880,3930,3930,3930,3930,0
20231024,193400,195780880,3930,3930,3930,3930,0
20231024,193300,195780880,3930,3930,3930,3930,0
20231024,193200,195780880,3930,3930,3930,3930,0
20231024,193100,195780880,3930,3930,3930,3930,0
20231024,193000,195780880,3930,3930,3930,3930,0
20231024,192900,195780880,3930,3930,3930,3930,201
20231024,192800,195780880,3930,3930,3930,3930,0
20231024,192700,195780880,3930,3930,3930,3930,0
20231024,192600,195780880,3930,3930,3930,3930,0
20231024,192500,195780880,3930,3930,3930,3930,0
20231024,192400,195780880,3930,3930,3930,3930,0
20231024,192300,195780880,3930,3930,3930,3930,0
20231024,192200,195780880,3930,3930,3930,3930,0
20231024,192100,195780880,3930,3930,3930,3930,0
20231024,192000,195780880,3930,3930,3930,3930,0
20231024,191900,195780880,3930,3930,3930,3930,0
20231024,191800,195780880,3930,3930,3930,3930,0
20231024,191700,195780880,3930,3930,3930,3930,0
20231024,191600,195780880,3930,3930,3930,3930,0
20231024,191500,195780880,3930,3930,3930,3930,0
20231024,191400,195780880,3930,3930,3930,3930,0
20231024,191300,195780880,3930,3930,3930,3930,0
20231024,191200,195780880,3930,3930,3930,3930,0
20231024,191100,195780880,3930,3930,3930,3930,0
20231024,191000,195780880,3930,3930,3930,3930,0
20231024,190900,195780880,3930,3930,3930,3930,0
20231024,190800,195780880,3930,3930,3930,3930,0
20231024,190700,195780880,3930,3930,3930,3930,0
20231024,190600,195780880,3930,3930,3930,3930,0
20231024,190500,195780880,3930,3930,3930,3930,0
20231024,190400,195780880,3930,3930,3930,3930,0
20231024,190300,195780880,3930,3930,3930,3930,0
20231024,190200,195780880,3930,3930,3930,3930,0
20231024,190100,195780880,3930,3930,3930,3930,0
20231024,190000,195780880,3930,3930,3930,3930,0
20231024,185900,195780880,3930,3930,3930,3930,201
20231024,185800,195780880,3930,3930,3930,3930,0
20231024,185700,195780880,3930,3930,3930,3930,0
20231024,185600,195780880,3930,3930,3930,3930,0
20231024,185500,195780880,3930,3930,3930,3930,0
20231024,185400,195780880,3930,3930,3930,3930,0
20231024,185300,195780880,3930,3930,3930,3930,0
20231024,185200,195780880,3930,3930,3930,3930,0
20231024,185100,195780880,3930,3930,3930,3930,0
20231024,185000,195780880,3930,3930,3930,3930,0
20231024,184900,195780880,3930,3930,3930,3930,0
20231024,184800,195780880,3930,3930,3930,3930,0
20231024,184700,195780880,3930,3930,3930,3930,0
20231024,184600,195780880,3930,3930,3930,3930,0
20231024,184500,195780880,3930,3930,3930,3930,0
20231024,184400,195780880,3930,3930,3930,3930,0
20231024,184300,195780880,3930,3930,3930,3930,0
20231024,184200,195780880,3930,3930,3930,3930,0
20231024,184100,195780880,3930,3930,3930,3930,0
20231024,184000,195780880,3930,3930,3930,3930,0
20231024,183900,195780880,3930,3930,3930,3930,0
20231024,183800,195780880,3930,3930,3930,3930,0
20231024,183700,195780880,3930,3930,3930,3930,0
20231024,183600,195780880,3930,3930,3930,3930,0
20231024,183500,195780880,3930,3930,3930,3930,0
20231024,183400,195780880,3930,3930,3930,3930,0
20231024,183300,195780880,3930,3930,3930,3930,0
20231024,183200,195780880,3930,3930,3930,3930,0
20231024,183100,195780880,3930,3930,3930,3930,0
20231024,183000,195780880,3930,3930,3930,3930,0
20231024,182900,195780880,3930,3930,3930,3930,201
20231024,182800,195780880,3930,3930,3930,3930,0
20231024,182700,195780880,3930,3930,3930,3930,0
20231024,182600,195780880,3930,3930,3930,3930,0
20231024,182500,195780880,3930,3930,3930,3930,0
20231024,182400,195780880,3930,3930,3930,3930,0
20231024,182300,195780880,3930,3930,3930,3930,0
20231024,182200,195780880,3930,3930,3930,3930,0
20231024,182100,195780880,3930,3930,3930,3930,0
20231024,182000,195780880,3930,3930,3930,3930,0
20231024,181900,195780880,3930,3930,3930,3930,0
20231024,181800,195780880,3930,3930,3930,3930,0
20231024,181700,195780880,3930,3930,3930,3930,0
20231024,181600,195780880,3930,3930,3930,3930,0
20231024,181500,195780880,3930,3930,3930,3930,0
20231024,181400,195780880,3930,3930,3930,3930,0
20231024,181300,195780880,3930,3930,3930,3930,0
20231024,181200,195780880,3930,3930,3930,3930,0
20231024,181100,195780880,3930,3930,3930,3930,0
20231024,181000,195780880,3930,3930,3930,3930,0
20231024,180900,195780880,3930,3930,3930,3930,0
20231024,180800,195780880,3930,3930,3930,3930,0
20231024,180700,195780880,3930,3930,3930,3930,0
20231024,180600,195780880,3930,3930,3930,3930,0
20231024,180500,195780880,3930,3930,3930,3930,0
20231024,180400,195780880,3930,3930,3930,3930,0
20231024,180300,195780880,3930,3930,3930,3930,0
20231024,180200,195780880,3930,3930,3930,3930,0
20231024,180100,195780880,3930,3930,3930,3930,0
20231024,180000,195780880,3930,3930,3930,3930,0
20231024,175900,195780880,3930,3930,3930,3930,201
20231024,175800,195780880,3930,3930,3930,3930,0
20231024,175700,195780880,3930,3930,3930,3930,0
20231024,175600,195780880,3930,3930,3930,3930,0
20231024,175500,195780880,3930,3930,3930,3930,0
20231024,175400,195780880,3930,3930,3930,3930,0
20231024,175300,195780880,3930,3930,3930,3930,0
20231024,175200,195780880,3930,3930,3930,3930,0
20231024,175100,195780880,3930,3930,3930,3930,0
20231024,175000,195780880,3930,3930,3930,3930,0
20231024,174900,195780880,3930,3930,3930,3930,0
20231024,174800,195780880,3930,3930,3930,3930,0
20231024,174700,195780880,3930,3930,3930,3930,0
20231024,174600,195780880,3930,3930,3930,3930,0
20231024,174500,195780880,3930,3930,3930,3930,0
20231024,174400,195780880,3930,3930,3930,3930,0
20231024,174300,195780880,3930,3930,3930,3930,0
20231024,174200,195780880,3930,3930,3930,3930,0
20231024,174100,195780880,3930,3930,3930,3930,0
20231024,174000,195780880,3930,3930,3930,3930,0
20231024,173900,195780880,3930,3930,3930,3930,0
20231024,173800,195780880,3930,3930,3930,3930,0
20231024,173700,195780880,3930,3930,3930,3930,0
20231024,173600,195780880,3930,3930,3930,3930,0
20231024,173500,195780880,3930,3930,3930,3930,0
20231024,173400,195780880,3930,3930,3930,3930,0
20231024,173300,195780880,3930,3930,3930,3930,0
20231024,173200,195780880,3930,3930,3930,3930,0
20231024,173100,195780880,3930,3930,3930,3930,0
20231024,173000,195780880,3930,3930,3930,3930,0
20231024,172900,195780880,3930,3930,3930,3930,201
20231024,172800,195780880,3930,3930,3930,3930,0
20231024,172700,195780880,3930,3930,3930,3930,0
20231024,172600,195780880,3930,3930,3930,3930,0
20231024,172500,195780880,3930,3930,3930,3930,0
20231024,172400,195780880,3930,3930,3930,3930,0
20231024,172300,195780880,3930,3930,3930,3930,0
20231024,172200,195780880,3930,3930,3930,3930,0
20231024,172100,195780880,3930,3930,3930,3930,0
20231024,172000,195780880,3930,3930,3930,3930,0
20231024,171900,195780880,3930,3930,3930,3930,0
20231024,171800,195780880,3930,3930,3930,3930,0
20231024,171700,195780880,3930,3930,3930,3930,0
20231024,171600,195780880,3930,3930,3930,3930,0
20231024,171500,195780880,3930,3930,3930,3930,0
20231024,171400,195780880,3930,3930,3930,3930,0
20231024,171300,195780880,3930,3930,3930,3930,0
20231024,171200,195780880,3930,3930,3930,3930,0
20231024,171100,195780880,3930,3930,3930,3930,0
20231024,171000,195780880,3930,3930,3930,3930,0
20231024,170900,195780880,3930,3930,3930,3930,0
20231024,170800,195780880,3930,3930,3930,3930,0
20231024,170700,195780880,3930,3930,3930,3930,0
20231024,170600,195780880,3930,3930,3930,3930,0
20231024,170500,195780880,3930,3930,3930,3930,0
20231024,170400,195780880,3930,3930,3930,3930,0
20231024,170300,195780880,3930,3930,3930,3930,0
20231024,170200,195780880,3930,3930,3930,3930,0
20231024,170100,195780880,3930,3930,3930,3930,0
20231024,170000,195780880,3930,3930,3930,3930,0
20231024,165900,195780880,3930,3930,3930,3930,201
20231024,165800,195780880,3930,3930,3930,3930,0
20231024,165700,195780880,3930,3930,3930,3930,0
20231024,165600,195780880,3930,3930,3930,3930,0
20231024,165500,195780880,3930,3930,3930,3930,0
20231024,165400,195780880,3930,3930,3930,3930,0
20231024,165300,195780880,3930,3930,3930,3930,0
20231024,165200,195780880,3930,3930,3930,3930,0
20231024,165100,195780880,3930,3930,3930,3930,0
20231024,165000,195780880,3930,3930,3930,3930,0
20231024,164900,195780880,3930,3930,3930,3930,0
20231024,164800,195780880,3930,3930,3930,3930,0
20231024,164700,195780880,3930,3930,3930,3930,0
20231024,164600,195780880,3930,3930,3930,3930,0
20231024,164500,195780880,3930,3930,3930,3930,0
20231024,164400,195780880,3930,3930,3930,3930,0
20231024,164300,195780880,3930,3930,3930,3930,0
20231024,164200,195780880,3930,3930,3930,3930,0
20231024,164100,195780880,3930,3930,3930,3930,0
20231024,164000,195780880,3930,3930,3930,3930,0
20231024,163900,195780880,3930,3930,3930,3930,0
20231024,163800,195780880,3930,3930,3930,3930,0
20231024,163700,195780880,3930,3930,3930,3930,0
20231024,163600,195780880,3930,3930,3930,3930,0
20231024,163500,195780880,3930,3930,3930,3930,0
20231024,163400,195780880,3930,3930,3930,3930,0
20231024,163300,195780880,3930,3930,3930,3930,0
20231024,163200,195780880,3930,3930,3930,3930,0
20231024,163100,195780880,3930,3930,3930,3930,0
20231024,163000,195780880,3930,3930,3930,3930,0
20231024,162900,195780880,3930,3930,3930,3930,201
20231024,162800,195780880,3930,3930,3930,3930,0
20231024,162700,195780880,3930,3930,3930,3930,0
20231024,162600,195780880,3930,3930,3930,3930,0
20231024,162500,195780880,3930,3930,3930,3930,0
20231024,162400,195780880,3930,3930,3930,3930,0
20231024,162300,195780880,3930,3930,3930,3930,0
20231024,162200,195780880,3930,3930,3930,3930,0
20231024,162100,195780880,3930,3930,3930,3930,0
20231024,162000,195780880,3930,3930,3930,3930,0
20231024,161900,195780880,3930,3930,3930,3930,0
20231024,161800,195780880,3930,3930,3930,3930,0
20231024,161700,195780880,3930,3930,3930,3930,0
20231024,161600,195780880,3930,3930,3930,3930,0
20231024,161500,195780880,3930,3930,3930,3930,0
20231024,161400,195780880,3930,3930,3930,3930,0
20231024,161300,195780880,3930,3930,3930,3930,0
20231024,161200,195780880,3930,3930,3930,3930,0
20231024,161100,195780880,3930,3930,3930,3930,0
20231024,161000,195780880,3930,3930,3930,3930,0
20231024,160900,195780880,3930,3930,3930,3930,0
20231024,160800,195780880,3930,3930,3930,3930,0
20231024,160700,195780880,3930,3930,3930,3930,0
20231024,160600,195780880,3930,3930,3930,3930,0
20231024,160500,195780880,3930,3930,3930,3930,0
20231024,160400,195780880,3930,3930,3930,3930,0
20231024,160300,195780880,3930,3930,3930,3930,0
20231024,160200,195780880,3930,3930,3930,3930,0
20231024,160100,195780880,3930,3930,3930,3930,0
20231024,160000,195780880,3930,3930,3930,3930,0
20231024,155900,195780880,3930,3930,3930,3930,201
20231024,155800,195780880,3930,3930,3930,3930,0
20231024,155700,195780880,3930,3930,3930,3930,0
20231024,155600,195780880,3930,3930,3930,3930,0
20231024,155500,195780880,3930,3930,3930,3930,0
20231024,155400,195780880,3930,3930,3930,3930,0
20231024,155300,195780880,3930,3930,3930,3930,0
20231024,155200,195780880,3930,3930,3930,3930,0
20231024,155100,195780880,3930,3930,3930,3930,0
20231024,155000,195780880,3930,3930,3930,3930,0
20231024,154900,195780880,3930,3930,3930,3930,0
20231024,154800,195780880,3930,3930,3930,3930,0
20231024,154700,195780880,3930,3930,3930,3930,0
20231024,154600,195780880,3930,3930,3930,3930,0
20231024,154500,195780880,3930,3930,3930,3930,0
20231024,154400,195780880,3930,3930,3930,3930,0
20231024,154300,195780880,3930,3930,3930,3930,0
20231024,154200,195780880,3930,3930,3930,3930,0
20231024,154100,195780880,3930,3930,3930,3930,0
20231024,154000,195780880,3930,3930,3930,3930,0
20231024,153900,195780880,3930,3930,3930,3930,0
20231024,153800,195780880,3930,3930,3930,3930,0
20231024,153700,195780880,3930,3930,3930,3930,0
20231024,153600,195780880,3930,3930,3930,3930,0
20231024,153500,195780880,3930,3930,3930,3930,0
20231024,153400,195780880,3930,3930,3930,3930,0
20231024,153300,195780880,3930,3930,3930,3930,0
20231024,153200,195780880,3930,3930,3930,3930,0
20231024,153100,195780880,3930,3930,3930,3930,0
20231024,153000,195780880,3930,3930,3930,3930,201
20231024,152900,194990950,3930,3930,3930,3930,0
20231024,152800,194990950,3930,3930,3930,3930,0
20231024,152700,194990950,3930,3930,3930,3930,0
20231024,152600,194990950,3930,3930,3930,3930,0
20231024,152500,194990950,3930,3930,3930,3930,0
20231024,152400,194990950,3930,3930,3930,3930,0
20231024,152300,194990950,3930,3930,3930,3930,0
20231024,152200,194990950,3930,3930,3930,3930,0
20231024,152100,194990950,3930,3930,3930,3930,0
20231024,152000,194990950,3930,3930,3930,3930,0
20231024,151900,194990950,3930,3925,3930,3925,72
20231024,151800,194708150,3925,3925,3925,3925,94
20231024,151700,194339200,3925,3925,3925,3925,56
20231024,151600,194119400,3930,3930,3930,3930,0
20231024,151500,194119400,3930,3915,3930,3915,145
20231024,151400,193549820,3930,3930,3930,3930,0
20231024,151300,193549820,3930,3930,3930,3930,0
20231024,151200,193549820,3930,3930,3930,3930,9
20231024,151100,193514450,3935,3935,3935,3935,0
20231024,151000,193514450,3935,3935,3935,3935,0
20231024,150900,193514450,3935,3935,3935,3935,2
20231024,150800,193506580,3920,3920,3920,3920,0
20231024,150700,193506580,3920,3920,3920,3920,0
20231024,150600,193506580,3920,3920,3920,3920,0
20231024,150500,193506580,3920,3920,3920,3920,178
20231024,150400,192808820,3935,3935,3935,3935,0
20231024,150300,192808820,3935,3935,3935,3935,0
20231024,150200,192808820,3935,3930,3935,3930,71
20231024,150100,192529445,3935,3935,3935,3935,0
20231024,150000,192529445,3935,3935,3935,3935,0
20231024,145900,192529445,3935,3935,3935,3935,0
20231024,145800,192529445,3935,3935,3935,3935,0
20231024,145700,192529445,3935,3935,3935,3935,0
20231024,145600,192529445,3935,3935,3935,3935,0
20231024,145500,192529445,3935,3935,3935,3935,0
20231024,145400,192529445,3935,3935,3935,3935,0
20231024,145300,192529445,3935,3935,3935,3935,0
20231024,145200,192529445,3935,3935,3935,3935,0
20231024,145100,192529445,3935,3935,3935,3935,34
20231024,145000,192395655,3920,3920,3920,3920,0
20231024,144900,192395655,3920,3920,3920,3920,0
20231024,144800,192395655,3920,3920,3920,3920,0
20231024,144700,192395655,3920,3920,3920,3920,0
20231024,144600,192395655,3920,3920,3920,3920,0
20231024,144500,192395655,3920,3920,3920,3920,0
20231024,144400,192395655,3920,3920,3920,3920,0
20231024,144300,192395655,3920,3920,3920,3920,40
20231024,144200,192238855,3945,3945,3945,3945,0
20231024,144100,192238855,3945,3945,3945,3945,0
20231024,144000,192238855,3945,3945,3945,3945,0
20231024,143900,192238855,3945,3945,3945,3945,0
20231024,143800,192238855,3945,3940,3945,3940,100
20231024,143700,191844850,3920,3920,3920,3920,0
20231024,143600,191844850,3920,3920,3920,3920,0
20231024,143500,191844850,3920,3920,3920,3920,0
20231024,143400,191844850,3920,3920,3920,3920,0
20231024,143300,191844850,3920,3920,3920,3920,41
20231024,143200,191684130,3920,3920,3920,3920,0
20231024,143100,191684130,3920,3920,3920,3920,51
20231024,143000,191484210,3920,3920,3920,3920,0
20231024,142900,191484210,3920,3920,3920,3920,5
20231024,142800,191464610,3940,3940,3940,3940,21
20231024,142700,191381870,3940,3940,3940,3940,0
20231024,142600,191381870,3940,3940,3940,3940,0
20231024,142500,191381870,3940,3940,3940,3940,15
20231024,142400,191322770,3925,3925,3925,3925,0
20231024,142300,191322770,3925,3925,3925,3925,127
20231024,142200,190824295,3920,3920,3920,3920,1
20231024,142100,190820375,3920,3920,3920,3920,0
20231024,142000,190820375,3920,3920,3920,3920,0
20231024,141900,190820375,3920,3920,3920,3920,258
20231024,141800,189809015,3920,3920,3920,3920,0
20231024,141700,189809015,3920,3920,3920,3920,45
20231024,141600,189632615,3920,3920,3920,3920,100
20231024,141500,189240615,3945,3945,3945,3945,0
20231024,141400,189240615,3945,3945,3945,3945,0
20231024,141300,189240615,3945,3945,3945,3945,0
20231024,141200,189240615,3945,3945,3945,3945,130
20231024,141100,188727765,3945,3940,3950,3940,339
20231024,141000,187390670,3945,3945,3945,3945,0
20231024,140900,187390670,3945,3945,3945,3945,0
20231024,140800,187390670,3945,3945,3945,3945,0
20231024,140700,187390670,3945,3945,3945,3945,0
20231024,140600,187390670,3945,3945,3945,3945,0
20231024,140500,187390670,3945,3945,3945,3945,317
20231024,140400,186140105,3945,3985,3985,3945,233
20231024,140300,185212080,3950,3945,3950,3945,4341
20231024,140200,168066145,3960,3910,3995,3910,5734
20231024,140100,145381375,3900,3900,3900,3900,98
20231024,140000,144999175,3895,3895,3895,3895,0
20231024,135900,144999175,3895,3895,3895,3895,0
20231024,135800,144999175,3895,3895,3895,3895,6
20231024,135700,144975805,3850,3850,3850,3850,0
20231024,135600,144975805,3850,3870,3870,3850,132
20231024,135500,144466820,3895,3895,3895,3895,7
20231024,135400,144439555,3895,3895,3895,3895,180
20231024,135300,143738455,3895,3895,3895,3895,0
20231024,135200,143738455,3895,3895,3895,3895,1
20231024,135100,143734560,3895,3895,3895,3895,0
20231024,135000,143734560,3895,3895,3895,3895,4
20231024,134900,143718980,3900,3900,3900,3900,0
20231024,134800,143718980,3900,3900,3900,3900,0
20231024,134700,143718980,3900,3895,3900,3895,132
20231024,134600,143204205,3895,3895,3895,3895,0
20231024,134500,143204205,3895,3895,3895,3895,0
20231024,134400,143204205,3895,3905,3905,3895,136
20231024,134300,142674150,3925,3925,3925,3925,1
20231024,134200,142670225,3930,3890,3930,3890,851
20231024,134100,139353940,3890,3890,3890,3890,0
20231024,134000,139353940,3890,3890,3890,3890,0
20231024,133900,139353940,3890,3890,3890,3890,600
20231024,133800,137019940,3885,3885,3885,3885,0
20231024,133700,137019940,3885,3880,3885,3880,978
20231024,133600,133222800,3880,3880,3880,3880,0
20231024,133500,133222800,3880,3880,3880,3880,0
20231024,133400,133222800,3880,3880,3880,3880,0
20231024,133300,133222800,3880,3880,3880,3880,0
20231024,133200,133222800,3880,3880,3880,3880,0
20231024,133100,133222800,3880,3880,3880,3880,0
20231024,133000,133222800,3880,3880,3880,3880,1
20231024,132900,133218920,3880,3880,3880,3880,21
20231024,132800,133137440,3870,3870,3870,3870,0
20231024,132700,133137440,3870,3870,3870,3870,0
20231024,132600,133137440,3870,3870,3870,3870,0
20231024,132500,133137440,3870,3870,3870,3870,0
20231024,132400,133137440,3870,3870,3870,3870,0
20231024,132300,133137440,3870,3870,3870,3870,0
20231024,132200,133137440,3870,3870,3870,3870,0
20231024,132100,133137440,3870,3870,3870,3870,0
20231024,132000,133137440,3870,3870,3870,3870,0
20231024,131900,133137440,3870,3870,3870,3870,0
20231024,131800,133137440,3870,3870,3870,3870,0
20231024,131700,133137440,3870,3850,3870,3850,790
20231024,131600,130081610,3840,3840,3840,3840,0
20231024,131500,130081610,3840,3840,3840,3840,0
20231024,131400,130081610,3840,3840,3840,3840,0
20231024,131300,130081610,3840,3840,3840,3840,0
20231024,131200,130081610,3840,3840,3840,3840,0
20231024,131100,130081610,3840,3840,3840,3840,0
20231024,131000,130081610,3840,3840,3840,3840,100
20231024,130900,129697610,3830,3830,3830,3830,500
20231024,130800,127782610,3815,3815,3815,3815,0
20231024,130700,127782610,3815,3815,3815,3815,0
20231024,130600,127782610,3815,3850,3850,3815,2765
20231024,130500,117189335,3890,3890,3890,3890,0
20231024,130400,117189335,3890,3890,3890,3890,0
20231024,130300,117189335,3890,3890,3890,3890,0
20231024,130200,117189335,3890,3890,3890,3890,0
20231024,130100,117189335,3890,3890,3890,3890,0
20231024,130000,117189335,3890,3890,3890,3890,0
20231024,125900,117189335,3890,3890,3890,3890,0
20231024,125800,117189335,3890,3890,3890,3890,0
20231024,125700,117189335,3890,3890,3890,3890,0
20231024,125600,117189335,3890,3890,3890,3890,0
20231024,125500,117189335,3890,3890,3890,3890,0
20231024,125400,117189335,3890,3890,3890,3890,0
20231024,125300,117189335,3890,3855,3890,3855,2
20231024,125200,117181590,3875,3865,3875,3845,827
20231024,125100,113988145,3875,3875,3875,3875,0
20231024,125000,113988145,3875,3875,3875,3875,0
20231024,124900,113988145,3875,3875,3875,3875,0
20231024,124800,113988145,3875,3890,3890,3870,884
20231024,124700,110562680,3895,3895,3895,3895,0
20231024,124600,110562680,3895,3895,3895,3895,0
20231024,124500,110562680,3895,3895,3895,3895,0
20231024,124400,110562680,3895,3895,3895,3895,0
20231024,124300,110562680,3895,3895,3895,3895,0
20231024,124200,110562680,3895,3895,3895,3895,11
20231024,124100,110519835,3900,3900,3900,3900,6
20231024,124000,110496435,3905,3905,3905,3905,99
20231024,123900,110109840,3905,3905,3905,3905,1
20231024,123800,110105935,3925,3925,3925,3925,467
20231024,123700,108272960,3925,3895,3940,3895,11093
20231024,123600,64890220,3895,3885,3895,3875,3091
20231024,123500,52860130,3885,3885,3885,3885,0
20231024,123400,52860130,3885,3885,3885,3885,0
20231024,123300,52860130,3885,3885,3885,3885,0
20231024,123200,52860130,3885,3885,3885,3885,20
20231024,123100,52782430,3890,3890,3890,3890,0
20231024,123000,52782430,3890,3890,3890,3890,0
20231024,122900,52782430,3890,3890,3890,3890,0
20231024,122800,52782430,3890,3890,3890,3890,0
20231024,122700,52782430,3890,3890,3890,3890,0
20231024,122600,52782430,3890,3890,3890,3890,0
20231024,122500,52782430,3890,3890,3890,3890,0
20231024,122400,52782430,3890,3890,3890,3890,0
20231024,122300,52782430,3890,3890,3890,3890,0
20231024,122200,52782430,3890,3890,3890,3890,0
20231024,122100,52782430,3890,3890,3890,3890,0
20231024,122000,52782430,3890,3890,3890,3890,0
20231024,121900,52782430,3890,3890,3890,3890,20
20231024,121800,52704630,3885,3880,3885,3880,130
20231024,121700,52199730,3880,3880,3880,3880,3
20231024,121600,52188090,3890,3890,3890,3890,0
20231024,121500,52188090,3890,3890,3890,3890,0
20231024,121400,52188090,3890,3890,3890,3890,0
20231024,121300,52188090,3890,3890,3890,3890,0
20231024,121200,52188090,3890,3890,3890,3890,0
20231024,121100,52188090,3890,3890,3890,3890,0
20231024,121000,52188090,3890,3890,3890,3890,0
20231024,120900,52188090,3890,3890,3890,3890,0
20231024,120800,52188090,3890,3890,3890,3890,0
20231024,120700,52188090,3890,3890,3890,3890,0
20231024,120600,52188090,3890,3890,3890,3890,0
20231024,120500,52188090,3890,3890,3890,3890,0
20231024,120400,52188090,3890,3890,3890,3890,0
20231024,120300,52188090,3890,3890,3890,3890,0
20231024,120200,52188090,3890,3890,3890,3890,0
20231024,120100,52188090,3890,3890,3890,3890,0
20231024,120000,52188090,3890,3890,3890,3890,0
20231024,115900,52188090,3890,3890,3890,3890,0
20231024,115800,52188090,3890,3890,3890,3890,0
20231024,115700,52188090,3890,3890,3890,3890,0
20231024,115600,52188090,3890,3890,3890,3890,0
20231024,115500,52188090,3890,3890,3890,3890,0
20231024,115400,52188090,3890,3890,3890,3890,0
20231024,115300,52188090,3890,3890,3890,3890,1
20231024,115200,52184200,3855,3855,3855,3855,0
20231024,115100,52184200,3855,3855,3855,3855,0
20231024,115000,52184200,3855,3845,3855,3845,720
20231024,114900,49411280,3845,3845,3845,3845,0
20231024,114800,49411280,3845,3845,3845,3845,255
20231024,114700,48430805,3845,3845,3845,3845,20
20231024,114600,48353905,3840,3840,3840,3840,0
20231024,114500,48353905,3840,3840,3840,3840,2
20231024,114400,48346225,3840,3840,3840,3840,30
20231024,114300,48231025,3840,3840,3840,3840,112
20231024,114200,47800945,3840,3840,3840,3840,0
20231024,114100,47800945,3840,3840,3840,3840,230
20231024,114000,46917745,3840,3840,3840,3840,0
20231024,113900,46917745,3840,3840,3840,3840,0
20231024,113800,46917745,3840,3840,3840,3840,6
20231024,113700,46894705,3840,3840,3840,3840,55
20231024,113600,46683505,3840,3840,3840,3840,4
20231024,113500,46668145,3840,3840,3840,3840,1
20231024,113400,46664305,3830,3830,3830,3830,0
20231024,113300,46664305,3830,3830,3830,3830,0
20231024,113200,46664305,3830,3830,3830,3830,0
20231024,113100,46664305,3830,3830,3830,3830,0
20231024,113000,46664305,3830,3830,3830,3830,0
20231024,112900,46664305,3830,3830,3830,3830,0
20231024,112800,46664305,3830,3830,3830,3830,0
20231024,112700,46664305,3830,3830,3830,3830,0
20231024,112600,46664305,3830,3830,3830,3830,0
20231024,112500,46664305,3830,3830,3830,3830,0
20231024,112400,46664305,3830,3830,3830,3830,0
20231024,112300,46664305,3830,3830,3830,3830,0
20231024,112200,46664305,3830,3830,3830,3830,0
20231024,112100,46664305,3830,3830,3830,3830,0
20231024,112000,46664305,3830,3830,3830,3830,0
20231024,111900,46664305,3830,3830,3830,3830,0
20231024,111800,46664305,3830,3830,3830,3830,463
20231024,111700,44891015,3830,3830,3830,3830,0
20231024,111600,44891015,3830,3830,3830,3830,0
20231024,111500,44891015,3830,3830,3830,3830,0
20231024,111400,44891015,3830,3830,3830,3830,0
20231024,111300,44891015,3830,3830,3830,3830,0
20231024,111200,44891015,3830,3830,3830,3830,0
20231024,111100,44891015,3830,3830,3830,3830,0
20231024,111000,44891015,3830,3830,3830,3830,0
20231024,110900,44891015,3830,3830,3830,3830,0
20231024,110800,44891015,3830,3830,3830,3830,0
20231024,110700,44891015,3830,3830,3830,3830,1
20231024,110600,44887185,3830,3830,3830,3830,0
20231024,110500,44887185,3830,3830,3830,3830,0
20231024,110400,44887185,3830,3830,3830,3830,0
20231024,110300,44887185,3830,3830,3830,3830,0
20231024,110200,44887185,3830,3830,3830,3830,0
20231024,110100,44887185,3830,3830,3830,3830,1
20231024,110000,44883355,3830,3830,3830,3830,1
20231024,105900,44879525,3830,3830,3830,3830,0
20231024,105800,44879525,3830,3830,3830,3830,1
20231024,105700,44875695,3825,3825,3825,3825,1
20231024,105600,44871870,3815,3815,3815,3815,0
20231024,105500,44871870,3815,3815,3815,3815,0
20231024,105400,44871870,3815,3815,3815,3815,0
20231024,105300,44871870,3815,3815,3815,3815,0
20231024,105200,44871870,3815,3815,3815,3815,0
20231024,105100,44871870,3815,3820,3820,3815,10
20231024,105000,44833685,3815,3815,3815,3815,0
20231024,104900,44833685,3815,3815,3815,3815,0
20231024,104800,44833685,3815,3815,3815,3815,0
20231024,104700,44833685,3815,3815,3815,3815,33
20231024,104600,44707790,3790,3800,3800,3785,341
20231024,104500,43415375,3840,3840,3840,3840,0
20231024,104400,43415375,3840,3840,3840,3840,0
20231024,104300,43415375,3840,3840,3840,3840,18
20231024,104200,43346255,3785,3785,3785,3785,0
20231024,104100,43346255,3785,3785,3785,3785,0
20231024,104000,43346255,3785,3785,3785,3785,0
20231024,103900,43346255,3785,3820,3820,3785,151
20231024,103800,42774135,3820,3820,3820,3820,0
20231024,103700,42774135,3820,3820,3820,3820,48
20231024,103600,42590775,3820,3820,3820,3820,20
20231024,103500,42514375,3820,3820,3820,3820,2
20231024,103400,42506735,3765,3765,3765,3765,0
20231024,103300,42506735,3765,3765,3765,3765,0
20231024,103200,42506735,3765,3765,3765,3765,0
20231024,103100,42506735,3765,3800,3800,3765,1348
20231024,103000,37426810,3800,3800,3810,3800,163
20231024,102900,36806410,3775,3775,3775,3775,0
20231024,102800,36806410,3775,3830,3830,3755,2234
20231024,102700,28309320,3830,3830,3830,3830,14
20231024,102600,28255700,3830,3830,3830,3830,0
20231024,102500,28255700,3830,3830,3830,3830,0
20231024,102400,28255700,3830,3840,3840,3830,180
20231024,102300,27565300,3820,3820,3820,3820,0
20231024,102200,27565300,3820,3820,3820,3820,1
20231024,102100,27561480,3830,3855,3855,3830,707
20231024,102000,24849215,3855,3865,3865,3855,812
20231024,101900,21715945,3870,3870,3870,3870,0
20231024,101800,21715945,3870,3865,3870,3865,8
20231024,101700,21685005,3865,3865,3865,3865,0
20231024,101600,21685005,3865,3865,3865,3865,0
20231024,101500,21685005,3865,3870,3870,3865,381
20231024,101400,20211445,3875,3875,3875,3875,0
20231024,101300,20211445,3875,3875,3875,3875,0
20231024,101200,20211445,3875,3875,3875,3875,0
20231024,101100,20211445,3875,3875,3875,3875,0
20231024,101000,20211445,3875,3875,3875,3875,0
20231024,100900,20211445,3875,3875,3875,3875,0
20231024,100800,20211445,3875,3875,3875,3875,606
20231024,100700,17863195,3875,3875,3875,3875,0
20231024,100600,17863195,3875,3875,3875,3875,0
20231024,100500,17863195,3875,3875,3875,3875,0
20231024,100400,17863195,3875,3875,3875,3875,0
20231024,100300,17863195,3875,3875,3875,3875,0
20231024,100200,17863195,3875,3875,3875,3875,2
20231024,100100,17855445,3875,3875,3875,3875,0
20231024,100000,17855445,3875,3875,3875,3875,0
20231024,095900,17855445,3875,3875,3875,3875,0
20231024,095800,17855445,3875,3875,3875,3875,1
20231024,095700,17851570,3875,3875,3875,3875,0
20231024,095600,17851570,3875,3875,3875,3875,0
20231024,095500,17851570,3875,3875,3875,3875,121
20231024,095400,17382695,3875,3875,3875,3875,444
20231024,095300,15662195,3875,3875,3875,3875,50
20231024,095200,15468445,3875,3875,3875,3875,0
20231024,095100,15468445,3875,3875,3875,3875,0
20231024,095000,15468445,3875,3890,3890,3875,52
20231024,094900,15266930,3880,3880,3880,3880,610
20231024,094800,12900130,3890,3890,3890,3890,51
20231024,094700,12701740,3890,3890,3890,3890,1
20231024,094600,12697850,3870,3870,3870,3870,0
20231024,094500,12697850,3870,3870,3870,3870,0
20231024,094400,12697850,3870,3870,3870,3870,0
20231024,094300,12697850,3870,3870,3870,3870,0
20231024,094200,12697850,3870,3870,3870,3870,0
20231024,094100,12697850,3870,3870,3870,3870,0
20231024,094000,12697850,3870,3895,3895,3870,600
20231024,093900,10368435,3900,3900,3900,3900,134
20231024,093800,9845835,3905,3905,3905,3905,0
20231024,093700,9845835,3905,3905,3905,3905,44
20231024,093600,9674015,3905,3905,3905,3905,401
20231024,093500,8108110,3905,3905,3905,3905,0
20231024,093400,8108110,3905,3905,3905,3905,0
20231024,093300,8108110,3905,3905,3905,3905,0
20231024,093200,8108110,3905,3905,3905,3905,1
20231024,093100,8104205,3905,3905,3905,3905,2
20231024,093000,8096395,3905,3905,3905,3905,2
20231024,092900,8088585,3900,3900,3900,3900,0
20231024,092800,8088585,3900,3900,3900,3900,0
20231024,092700,8088585,3900,3900,3900,3900,0
20231024,092600,8088585,3900,3900,3900,3900,0
20231024,092500,8088585,3900,3900,3900,3900,0
20231024,092400,8088585,3900,3900,3900,3900,0
20231024,092300,8088585,3900,3900,3900,3900,0
20231024,092200,8088585,3900,3900,3900,3900,2
20231024,092100,8080785,3900,3900,3900,3900,0
20231024,092000,8080785,3900,3900,3900,3900,0
20231024,091900,8080785,3900,3900,3900,3900,0
20231024,091800,8080785,3900,3900,3900,3900,0
20231024,091700,8080785,3900,3900,3900,3900,3
20231024,091600,8069085,3900,3900,3900,3900,0
20231024,091500,8069085,3900,3900,3900,3900,103
20231024,091400,7667385,3900,3900,3900,3900,0
20231024,091300,7667385,3900,3900,3900,3900,0
20231024,091200,7667385,3900,3900,3900,3900,73
20231024,091100,7382685,3895,3895,3895,3895,0
20231024,091000,7382685,3895,3895,3895,3895,0
20231024,090900,7382685,3895,3895,3895,3895,0
20231024,090800,7382685,3895,3895,3895,3895,826
20231024,090700,4165415,3900,3915,3930,3900,527
20231024,090600,2102810,3915,3915,3915,3915,51
20231024,090500,1903145,3915,3915,3915,3915,0
20231024,090400,1903145,3915,3915,3915,3915,1
20231024,090300,1899230,3895,3895,3895,3895,180
20231024,090200,1198130,3895,3890,3895,3890,4
20231024,090100,1182565,3895,3890,3895,3890,4
20231024,090000,1167000,3890,3890,3890,3890,300