KissMeData/308080/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203300,154883895,5080,5080,5080,5080,1343
20231024,203200,154883895,5080,5080,5080,5080,0
20231024,203100,154883895,5080,5080,5080,5080,0
20231024,203000,154883895,5080,5080,5080,5080,0
20231024,202900,154883895,5080,5080,5080,5080,0
20231024,202800,154883895,5080,5080,5080,5080,0
20231024,202700,154883895,5080,5080,5080,5080,0
20231024,202600,154883895,5080,5080,5080,5080,0
20231024,202500,154883895,5080,5080,5080,5080,0
20231024,202400,154883895,5080,5080,5080,5080,0
20231024,202300,154883895,5080,5080,5080,5080,0
20231024,202200,154883895,5080,5080,5080,5080,0
20231024,202100,154883895,5080,5080,5080,5080,0
20231024,202000,154883895,5080,5080,5080,5080,0
20231024,201900,154883895,5080,5080,5080,5080,0
20231024,201800,154883895,5080,5080,5080,5080,0
20231024,201700,154883895,5080,5080,5080,5080,0
20231024,201600,154883895,5080,5080,5080,5080,0
20231024,201500,154883895,5080,5080,5080,5080,0
20231024,201400,154883895,5080,5080,5080,5080,0
20231024,201300,154883895,5080,5080,5080,5080,0
20231024,201200,154883895,5080,5080,5080,5080,0
20231024,201100,154883895,5080,5080,5080,5080,0
20231024,201000,154883895,5080,5080,5080,5080,0
20231024,200900,154883895,5080,5080,5080,5080,0
20231024,200800,154883895,5080,5080,5080,5080,0
20231024,200700,154883895,5080,5080,5080,5080,0
20231024,200600,154883895,5080,5080,5080,5080,0
20231024,200500,154883895,5080,5080,5080,5080,0
20231024,200400,154883895,5080,5080,5080,5080,0
20231024,200300,154883895,5080,5080,5080,5080,1343
20231024,200200,154883895,5080,5080,5080,5080,0
20231024,200100,154883895,5080,5080,5080,5080,0
20231024,200000,154883895,5080,5080,5080,5080,0
20231024,195900,154883895,5080,5080,5080,5080,0
20231024,195800,154883895,5080,5080,5080,5080,0
20231024,195700,154883895,5080,5080,5080,5080,0
20231024,195600,154883895,5080,5080,5080,5080,0
20231024,195500,154883895,5080,5080,5080,5080,0
20231024,195400,154883895,5080,5080,5080,5080,0
20231024,195300,154883895,5080,5080,5080,5080,0
20231024,195200,154883895,5080,5080,5080,5080,0
20231024,195100,154883895,5080,5080,5080,5080,0
20231024,195000,154883895,5080,5080,5080,5080,0
20231024,194900,154883895,5080,5080,5080,5080,0
20231024,194800,154883895,5080,5080,5080,5080,0
20231024,194700,154883895,5080,5080,5080,5080,0
20231024,194600,154883895,5080,5080,5080,5080,0
20231024,194500,154883895,5080,5080,5080,5080,0
20231024,194400,154883895,5080,5080,5080,5080,0
20231024,194300,154883895,5080,5080,5080,5080,0
20231024,194200,154883895,5080,5080,5080,5080,0
20231024,194100,154883895,5080,5080,5080,5080,0
20231024,194000,154883895,5080,5080,5080,5080,0
20231024,193900,154883895,5080,5080,5080,5080,0
20231024,193800,154883895,5080,5080,5080,5080,0
20231024,193700,154883895,5080,5080,5080,5080,0
20231024,193600,154883895,5080,5080,5080,5080,0
20231024,193500,154883895,5080,5080,5080,5080,0
20231024,193400,154883895,5080,5080,5080,5080,0
20231024,193300,154883895,5080,5080,5080,5080,1343
20231024,193200,154883895,5080,5080,5080,5080,0
20231024,193100,154883895,5080,5080,5080,5080,0
20231024,193000,154883895,5080,5080,5080,5080,0
20231024,192900,154883895,5080,5080,5080,5080,0
20231024,192800,154883895,5080,5080,5080,5080,0
20231024,192700,154883895,5080,5080,5080,5080,0
20231024,192600,154883895,5080,5080,5080,5080,0
20231024,192500,154883895,5080,5080,5080,5080,0
20231024,192400,154883895,5080,5080,5080,5080,0
20231024,192300,154883895,5080,5080,5080,5080,0
20231024,192200,154883895,5080,5080,5080,5080,0
20231024,192100,154883895,5080,5080,5080,5080,0
20231024,192000,154883895,5080,5080,5080,5080,0
20231024,191900,154883895,5080,5080,5080,5080,0
20231024,191800,154883895,5080,5080,5080,5080,0
20231024,191700,154883895,5080,5080,5080,5080,0
20231024,191600,154883895,5080,5080,5080,5080,0
20231024,191500,154883895,5080,5080,5080,5080,0
20231024,191400,154883895,5080,5080,5080,5080,0
20231024,191300,154883895,5080,5080,5080,5080,0
20231024,191200,154883895,5080,5080,5080,5080,0
20231024,191100,154883895,5080,5080,5080,5080,0
20231024,191000,154883895,5080,5080,5080,5080,0
20231024,190900,154883895,5080,5080,5080,5080,0
20231024,190800,154883895,5080,5080,5080,5080,0
20231024,190700,154883895,5080,5080,5080,5080,0
20231024,190600,154883895,5080,5080,5080,5080,0
20231024,190500,154883895,5080,5080,5080,5080,0
20231024,190400,154883895,5080,5080,5080,5080,0
20231024,190300,154883895,5080,5080,5080,5080,1343
20231024,190200,154883895,5080,5080,5080,5080,0
20231024,190100,154883895,5080,5080,5080,5080,0
20231024,190000,154883895,5080,5080,5080,5080,0
20231024,185900,154883895,5080,5080,5080,5080,0
20231024,185800,154883895,5080,5080,5080,5080,0
20231024,185700,154883895,5080,5080,5080,5080,0
20231024,185600,154883895,5080,5080,5080,5080,0
20231024,185500,154883895,5080,5080,5080,5080,0
20231024,185400,154883895,5080,5080,5080,5080,0
20231024,185300,154883895,5080,5080,5080,5080,0
20231024,185200,154883895,5080,5080,5080,5080,0
20231024,185100,154883895,5080,5080,5080,5080,0
20231024,185000,154883895,5080,5080,5080,5080,0
20231024,184900,154883895,5080,5080,5080,5080,0
20231024,184800,154883895,5080,5080,5080,5080,0
20231024,184700,154883895,5080,5080,5080,5080,0
20231024,184600,154883895,5080,5080,5080,5080,0
20231024,184500,154883895,5080,5080,5080,5080,0
20231024,184400,154883895,5080,5080,5080,5080,0
20231024,184300,154883895,5080,5080,5080,5080,0
20231024,184200,154883895,5080,5080,5080,5080,0
20231024,184100,154883895,5080,5080,5080,5080,0
20231024,184000,154883895,5080,5080,5080,5080,0
20231024,183900,154883895,5080,5080,5080,5080,0
20231024,183800,154883895,5080,5080,5080,5080,0
20231024,183700,154883895,5080,5080,5080,5080,0
20231024,183600,154883895,5080,5080,5080,5080,0
20231024,183500,154883895,5080,5080,5080,5080,0
20231024,183400,154883895,5080,5080,5080,5080,0
20231024,183300,154883895,5080,5080,5080,5080,1343
20231024,183200,154883895,5080,5080,5080,5080,0
20231024,183100,154883895,5080,5080,5080,5080,0
20231024,183000,154883895,5080,5080,5080,5080,0
20231024,182900,154883895,5080,5080,5080,5080,0
20231024,182800,154883895,5080,5080,5080,5080,0
20231024,182700,154883895,5080,5080,5080,5080,0
20231024,182600,154883895,5080,5080,5080,5080,0
20231024,182500,154883895,5080,5080,5080,5080,0
20231024,182400,154883895,5080,5080,5080,5080,0
20231024,182300,154883895,5080,5080,5080,5080,0
20231024,182200,154883895,5080,5080,5080,5080,0
20231024,182100,154883895,5080,5080,5080,5080,0
20231024,182000,154883895,5080,5080,5080,5080,0
20231024,181900,154883895,5080,5080,5080,5080,0
20231024,181800,154883895,5080,5080,5080,5080,0
20231024,181700,154883895,5080,5080,5080,5080,0
20231024,181600,154883895,5080,5080,5080,5080,0
20231024,181500,154883895,5080,5080,5080,5080,0
20231024,181400,154883895,5080,5080,5080,5080,0
20231024,181300,154883895,5080,5080,5080,5080,0
20231024,181200,154883895,5080,5080,5080,5080,0
20231024,181100,154883895,5080,5080,5080,5080,0
20231024,181000,154883895,5080,5080,5080,5080,0
20231024,180900,154883895,5080,5080,5080,5080,0
20231024,180800,154883895,5080,5080,5080,5080,0
20231024,180700,154883895,5080,5080,5080,5080,0
20231024,180600,154883895,5080,5080,5080,5080,0
20231024,180500,154883895,5080,5080,5080,5080,0
20231024,180400,154883895,5080,5080,5080,5080,0
20231024,180300,154883895,5080,5080,5080,5080,1343
20231024,180200,154883895,5080,5080,5080,5080,0
20231024,180100,154883895,5080,5080,5080,5080,0
20231024,180000,154883895,5080,5080,5080,5080,0
20231024,175900,154883895,5080,5080,5080,5080,0
20231024,175800,154883895,5080,5080,5080,5080,0
20231024,175700,154883895,5080,5080,5080,5080,0
20231024,175600,154883895,5080,5080,5080,5080,0
20231024,175500,154883895,5080,5080,5080,5080,0
20231024,175400,154883895,5080,5080,5080,5080,0
20231024,175300,154883895,5080,5080,5080,5080,0
20231024,175200,154883895,5080,5080,5080,5080,0
20231024,175100,154883895,5080,5080,5080,5080,0
20231024,175000,154883895,5080,5080,5080,5080,0
20231024,174900,154883895,5080,5080,5080,5080,0
20231024,174800,154883895,5080,5080,5080,5080,0
20231024,174700,154883895,5080,5080,5080,5080,0
20231024,174600,154883895,5080,5080,5080,5080,0
20231024,174500,154883895,5080,5080,5080,5080,0
20231024,174400,154883895,5080,5080,5080,5080,0
20231024,174300,154883895,5080,5080,5080,5080,0
20231024,174200,154883895,5080,5080,5080,5080,0
20231024,174100,154883895,5080,5080,5080,5080,0
20231024,174000,154883895,5080,5080,5080,5080,0
20231024,173900,154883895,5080,5080,5080,5080,0
20231024,173800,154883895,5080,5080,5080,5080,0
20231024,173700,154883895,5080,5080,5080,5080,0
20231024,173600,154883895,5080,5080,5080,5080,0
20231024,173500,154883895,5080,5080,5080,5080,0
20231024,173400,154883895,5080,5080,5080,5080,0
20231024,173300,154883895,5080,5080,5080,5080,1343
20231024,173200,154883895,5080,5080,5080,5080,0
20231024,173100,154883895,5080,5080,5080,5080,0
20231024,173000,154883895,5080,5080,5080,5080,0
20231024,172900,154883895,5080,5080,5080,5080,0
20231024,172800,154883895,5080,5080,5080,5080,0
20231024,172700,154883895,5080,5080,5080,5080,0
20231024,172600,154883895,5080,5080,5080,5080,0
20231024,172500,154883895,5080,5080,5080,5080,0
20231024,172400,154883895,5080,5080,5080,5080,0
20231024,172300,154883895,5080,5080,5080,5080,0
20231024,172200,154883895,5080,5080,5080,5080,0
20231024,172100,154883895,5080,5080,5080,5080,0
20231024,172000,154883895,5080,5080,5080,5080,0
20231024,171900,154883895,5080,5080,5080,5080,0
20231024,171800,154883895,5080,5080,5080,5080,0
20231024,171700,154883895,5080,5080,5080,5080,0
20231024,171600,154883895,5080,5080,5080,5080,0
20231024,171500,154883895,5080,5080,5080,5080,0
20231024,171400,154883895,5080,5080,5080,5080,0
20231024,171300,154883895,5080,5080,5080,5080,0
20231024,171200,154883895,5080,5080,5080,5080,0
20231024,171100,154883895,5080,5080,5080,5080,0
20231024,171000,154883895,5080,5080,5080,5080,0
20231024,170900,154883895,5080,5080,5080,5080,0
20231024,170800,154883895,5080,5080,5080,5080,0
20231024,170700,154883895,5080,5080,5080,5080,0
20231024,170600,154883895,5080,5080,5080,5080,0
20231024,170500,154883895,5080,5080,5080,5080,0
20231024,170400,154883895,5080,5080,5080,5080,0
20231024,170300,154883895,5080,5080,5080,5080,1343
20231024,170200,154883895,5080,5080,5080,5080,0
20231024,170100,154883895,5080,5080,5080,5080,0
20231024,170000,154883895,5080,5080,5080,5080,0
20231024,165900,154883895,5080,5080,5080,5080,0
20231024,165800,154883895,5080,5080,5080,5080,0
20231024,165700,154883895,5080,5080,5080,5080,0
20231024,165600,154883895,5080,5080,5080,5080,0
20231024,165500,154883895,5080,5080,5080,5080,0
20231024,165400,154883895,5080,5080,5080,5080,0
20231024,165300,154883895,5080,5080,5080,5080,0
20231024,165200,154883895,5080,5080,5080,5080,0
20231024,165100,154883895,5080,5080,5080,5080,0
20231024,165000,154883895,5080,5080,5080,5080,0
20231024,164900,154883895,5080,5080,5080,5080,0
20231024,164800,154883895,5080,5080,5080,5080,0
20231024,164700,154883895,5080,5080,5080,5080,0
20231024,164600,154883895,5080,5080,5080,5080,0
20231024,164500,154883895,5080,5080,5080,5080,0
20231024,164400,154883895,5080,5080,5080,5080,0
20231024,164300,154883895,5080,5080,5080,5080,0
20231024,164200,154883895,5080,5080,5080,5080,0
20231024,164100,154883895,5080,5080,5080,5080,0
20231024,164000,154883895,5080,5080,5080,5080,0
20231024,163900,154883895,5080,5080,5080,5080,0
20231024,163800,154883895,5080,5080,5080,5080,0
20231024,163700,154883895,5080,5080,5080,5080,0
20231024,163600,154883895,5080,5080,5080,5080,0
20231024,163500,154883895,5080,5080,5080,5080,0
20231024,163400,154883895,5080,5080,5080,5080,0
20231024,163300,154883895,5080,5080,5080,5080,1343
20231024,163200,154883895,5080,5080,5080,5080,0
20231024,163100,154883895,5080,5080,5080,5080,0
20231024,163000,154883895,5080,5080,5080,5080,0
20231024,162900,154883895,5080,5080,5080,5080,0
20231024,162800,154883895,5080,5080,5080,5080,0
20231024,162700,154883895,5080,5080,5080,5080,0
20231024,162600,154883895,5080,5080,5080,5080,0
20231024,162500,154883895,5080,5080,5080,5080,0
20231024,162400,154883895,5080,5080,5080,5080,0
20231024,162300,154883895,5080,5080,5080,5080,0
20231024,162200,154883895,5080,5080,5080,5080,0
20231024,162100,154883895,5080,5080,5080,5080,0
20231024,162000,154883895,5080,5080,5080,5080,0
20231024,161900,154883895,5080,5080,5080,5080,0
20231024,161800,154883895,5080,5080,5080,5080,0
20231024,161700,154883895,5080,5080,5080,5080,0
20231024,161600,154883895,5080,5080,5080,5080,0
20231024,161500,154883895,5080,5080,5080,5080,0
20231024,161400,154883895,5080,5080,5080,5080,0
20231024,161300,154883895,5080,5080,5080,5080,0
20231024,161200,154883895,5080,5080,5080,5080,0
20231024,161100,154883895,5080,5080,5080,5080,0
20231024,161000,154883895,5080,5080,5080,5080,0
20231024,160900,154883895,5080,5080,5080,5080,0
20231024,160800,154883895,5080,5080,5080,5080,0
20231024,160700,154883895,5080,5080,5080,5080,0
20231024,160600,154883895,5080,5080,5080,5080,0
20231024,160500,154883895,5080,5080,5080,5080,0
20231024,160400,154883895,5080,5080,5080,5080,0
20231024,160300,154883895,5080,5080,5080,5080,1343
20231024,160200,154883895,5080,5080,5080,5080,0
20231024,160100,154883895,5080,5080,5080,5080,0
20231024,160000,154883895,5080,5080,5080,5080,0
20231024,155900,154883895,5080,5080,5080,5080,0
20231024,155800,154883895,5080,5080,5080,5080,0
20231024,155700,154883895,5080,5080,5080,5080,0
20231024,155600,154883895,5080,5080,5080,5080,0
20231024,155500,154883895,5080,5080,5080,5080,0
20231024,155400,154883895,5080,5080,5080,5080,0
20231024,155300,154883895,5080,5080,5080,5080,0
20231024,155200,154883895,5080,5080,5080,5080,0
20231024,155100,154883895,5080,5080,5080,5080,0
20231024,155000,154883895,5080,5080,5080,5080,0
20231024,154900,154883895,5080,5080,5080,5080,0
20231024,154800,154883895,5080,5080,5080,5080,0
20231024,154700,154883895,5080,5080,5080,5080,0
20231024,154600,154883895,5080,5080,5080,5080,0
20231024,154500,154883895,5080,5080,5080,5080,0
20231024,154400,154883895,5080,5080,5080,5080,0
20231024,154300,154883895,5080,5080,5080,5080,0
20231024,154200,154883895,5080,5080,5080,5080,0
20231024,154100,154883895,5080,5080,5080,5080,0
20231024,154000,154883895,5080,5080,5080,5080,0
20231024,153900,154883895,5080,5080,5080,5080,0
20231024,153800,154883895,5080,5080,5080,5080,0
20231024,153700,154883895,5080,5080,5080,5080,0
20231024,153600,154883895,5080,5080,5080,5080,0
20231024,153500,154883895,5080,5080,5080,5080,0
20231024,153400,154883895,5080,5080,5080,5080,0
20231024,153300,154883895,5080,5080,5080,5080,1343
20231024,153200,154883895,5080,5080,5080,5080,0
20231024,153100,154883895,5080,5080,5080,5080,0
20231024,153000,154883895,5080,5080,5080,5080,1343
20231024,152900,148061455,5030,5030,5030,5030,0
20231024,152800,148061455,5030,5030,5030,5030,0
20231024,152700,148061455,5030,5030,5030,5030,0
20231024,152600,148061455,5030,5030,5030,5030,0
20231024,152500,148061455,5030,5030,5030,5030,0
20231024,152400,148061455,5030,5030,5030,5030,0
20231024,152300,148061455,5030,5030,5030,5030,0
20231024,152200,148061455,5030,5030,5030,5030,0
20231024,152100,148061455,5030,5030,5030,5030,0
20231024,152000,148061455,5030,5030,5030,5030,0
20231024,151900,148061455,5030,5030,5030,5030,12
20231024,151800,148001095,5030,5030,5030,5030,0
20231024,151700,148001095,5030,5030,5030,5030,43
20231024,151600,147784805,5080,5080,5080,5080,0
20231024,151500,147784805,5080,5080,5080,5080,0
20231024,151400,147784805,5080,5080,5080,5080,0
20231024,151300,147784805,5080,5080,5090,5080,287
20231024,151200,146325845,5080,5030,5080,5030,716
20231024,151100,142709565,5030,5030,5030,5030,0
20231024,151000,142709565,5030,5020,5030,5020,114
20231024,150900,142137275,5020,5010,5020,5010,590
20231024,150800,139180345,5000,5000,5000,5000,0
20231024,150700,139180345,5000,5000,5000,5000,50
20231024,150600,138930345,5000,5010,5010,5000,38
20231024,150500,138740095,5010,5010,5010,5010,0
20231024,150400,138740095,5010,5010,5010,5010,0
20231024,150300,138740095,5010,5010,5010,5010,13
20231024,150200,138674965,5020,5020,5020,5020,0
20231024,150100,138674965,5020,5000,5020,5000,125
20231024,150000,138049915,5000,4995,5000,4995,15
20231024,145900,137974980,4995,4995,4995,4995,1
20231024,145800,137969985,4995,4995,4995,4995,0
20231024,145700,137969985,4995,4995,4995,4995,0
20231024,145600,137969985,4995,4995,4995,4995,15
20231024,145500,137895060,4995,4995,4995,4995,0
20231024,145400,137895060,4995,4995,4995,4995,0
20231024,145300,137895060,4995,4995,4995,4995,21
20231024,145200,137790165,4990,4985,4990,4985,122
20231024,145100,137181415,4985,4985,4985,4985,0
20231024,145000,137181415,4985,4980,4985,4980,66
20231024,144900,136852450,4980,4975,4980,4975,50
20231024,144800,136603520,4980,4970,4980,4970,30
20231024,144700,136454170,4980,4980,4980,4980,0
20231024,144600,136454170,4980,4975,4980,4975,10
20231024,144500,136404415,4975,4980,4980,4975,14
20231024,144400,136334715,4975,4975,4975,4975,0
20231024,144300,136334715,4975,4975,4975,4975,70
20231024,144200,135986465,4975,4975,4975,4975,13
20231024,144100,135921790,4980,4980,4980,4975,28
20231024,144000,135782355,4975,4975,4975,4975,0
20231024,143900,135782355,4975,4975,4975,4975,40
20231024,143800,135583355,4975,4975,4975,4975,51
20231024,143700,135329630,4980,4980,4980,4980,0
20231024,143600,135329630,4980,4980,4980,4980,13
20231024,143500,135264890,4975,4975,4975,4975,13
20231024,143400,135200215,4975,4975,4975,4975,0
20231024,143300,135200215,4975,4975,4975,4975,0
20231024,143200,135200215,4975,4975,4975,4975,0
20231024,143100,135200215,4975,4975,4975,4975,0
20231024,143000,135200215,4975,4975,4975,4975,0
20231024,142900,135200215,4975,4970,4975,4970,5
20231024,142800,135175345,4970,4970,4970,4970,13
20231024,142700,135110735,4980,4980,4980,4980,0
20231024,142600,135110735,4980,4980,4980,4980,38
20231024,142500,134921495,4975,4975,4975,4975,15
20231024,142400,134846870,4975,4980,4980,4975,174
20231024,142300,133980410,4980,4980,4980,4980,0
20231024,142200,133980410,4980,4980,4980,4980,7
20231024,142100,133945550,4980,4980,4980,4980,6
20231024,142000,133915670,4995,4995,4995,4995,0
20231024,141900,133915670,4995,4995,4995,4995,0
20231024,141800,133915670,4995,4995,4995,4995,0
20231024,141700,133915670,4995,4995,4995,4995,0
20231024,141600,133915670,4995,4995,4995,4995,0
20231024,141500,133915670,4995,4995,4995,4995,2
20231024,141400,133905680,4985,4985,4985,4985,26
20231024,141300,133776070,4990,4990,4990,4990,0
20231024,141200,133776070,4990,4990,4990,4990,0
20231024,141100,133776070,4990,4990,4990,4990,0
20231024,141000,133776070,4990,4990,4990,4990,0
20231024,140900,133776070,4990,4985,4990,4985,353
20231024,140800,132015105,4980,4980,4980,4980,99
20231024,140700,131522085,4975,4975,4975,4975,13
20231024,140600,131457410,4975,4975,4975,4975,318
20231024,140500,129875360,4975,4975,4975,4975,1
20231024,140400,129870385,4975,4965,4975,4965,24
20231024,140300,129751130,4975,4975,4975,4975,0
20231024,140200,129751130,4975,4975,4975,4975,0
20231024,140100,129751130,4975,4975,4975,4975,0
20231024,140000,129751130,4975,4975,4975,4975,6
20231024,135900,129721280,4980,4980,4980,4980,1
20231024,135800,129716300,4985,4985,4985,4985,1
20231024,135700,129711315,4985,4980,4985,4980,14
20231024,135600,129641590,4980,4960,4980,4960,961
20231024,135500,124863870,4950,4950,4950,4950,57
20231024,135400,124581720,4945,4945,4945,4945,13
20231024,135300,124517435,4935,4935,4935,4935,0
20231024,135200,124517435,4935,4945,4945,4935,53
20231024,135100,124255850,4940,4940,4940,4940,0
20231024,135000,124255850,4940,4940,4940,4940,13
20231024,134900,124191630,4945,4945,4945,4945,20
20231024,134800,124092730,4945,4940,4945,4940,28
20231024,134700,123954335,4935,4935,4935,4935,0
20231024,134600,123954335,4935,4935,4935,4935,1
20231024,134500,123949400,4940,4940,4940,4940,0
20231024,134400,123949400,4940,4940,4940,4940,0
20231024,134300,123949400,4940,4935,4940,4935,14
20231024,134200,123880305,4935,4935,4935,4935,0
20231024,134100,123880305,4935,4935,4935,4935,0
20231024,134000,123880305,4935,4935,4935,4935,0
20231024,133900,123880305,4935,4935,4935,4935,13
20231024,133800,123816150,4940,4940,4940,4940,0
20231024,133700,123816150,4940,4940,4940,4940,1
20231024,133600,123811210,4935,4940,4940,4935,15
20231024,133500,123737115,4935,4935,4935,4935,1
20231024,133400,123732180,4915,4915,4915,4915,0
20231024,133300,123732180,4915,4920,4920,4915,80
20231024,133200,123338945,4930,4930,4930,4930,13
20231024,133100,123274855,4915,4915,4915,4915,0
20231024,133000,123274855,4915,4930,4930,4915,52
20231024,132900,123018910,4930,4930,4930,4930,13
20231024,132800,122954820,4925,4925,4925,4925,0
20231024,132700,122954820,4925,4925,4925,4925,0
20231024,132600,122954820,4925,4925,4925,4925,0
20231024,132500,122954820,4925,4925,4925,4925,14
20231024,132400,122885870,4925,4925,4925,4925,1
20231024,132300,122880945,4930,4930,4930,4930,12
20231024,132200,122821785,4920,4920,4920,4920,13
20231024,132100,122757825,4915,4915,4915,4915,0
20231024,132000,122757825,4915,4915,4915,4915,0
20231024,131900,122757825,4915,4925,4925,4915,50
20231024,131800,122512065,4910,4910,4910,4910,0
20231024,131700,122512065,4910,4910,4910,4910,0
20231024,131600,122512065,4910,4910,4910,4910,0
20231024,131500,122512065,4910,4905,4910,4905,28
20231024,131400,122374720,4905,4905,4905,4905,0
20231024,131300,122374720,4905,4910,4910,4905,3
20231024,131200,122359995,4910,4910,4910,4910,0
20231024,131100,122359995,4910,4930,4935,4910,14
20231024,131000,122291135,4910,4910,4910,4910,0
20231024,130900,122291135,4910,4910,4910,4910,0
20231024,130800,122291135,4910,4910,4910,4910,43
20231024,130700,122080005,4910,4910,4910,4910,0
20231024,130600,122080005,4910,4925,4925,4910,300
20231024,130500,120606215,4925,4925,4925,4925,13
20231024,130400,120542190,4940,4940,4940,4940,0
20231024,130300,120542190,4940,4940,4940,4940,13
20231024,130200,120477970,4950,4950,4950,4950,0
20231024,130100,120477970,4950,4950,4950,4950,10
20231024,130000,120428470,4950,4950,4950,4950,0
20231024,125900,120428470,4950,4950,4950,4950,2
20231024,125800,120418570,4925,4925,4925,4925,26
20231024,125700,120290520,4925,4925,4925,4925,0
20231024,125600,120290520,4925,4925,4925,4925,0
20231024,125500,120290520,4925,4925,4925,4925,55
20231024,125400,120019645,4925,4925,4925,4925,13
20231024,125300,119955620,4925,4925,4925,4925,0
20231024,125200,119955620,4925,4925,4925,4925,0
20231024,125100,119955620,4925,4925,4925,4925,0
20231024,125000,119955620,4925,4925,4925,4925,0
20231024,124900,119955620,4925,4925,4925,4925,0
20231024,124800,119955620,4925,4925,4925,4925,1
20231024,124700,119950695,4920,4910,4920,4910,16
20231024,124600,119872120,4910,4910,4910,4910,0
20231024,124500,119872120,4910,4910,4910,4910,0
20231024,124400,119872120,4910,4910,4910,4910,15
20231024,124300,119798470,4910,4910,4910,4910,0
20231024,124200,119798470,4910,4910,4910,4910,0
20231024,124100,119798470,4910,4910,4910,4910,0
20231024,124000,119798470,4910,4910,4910,4910,13
20231024,123900,119734640,4910,4910,4910,4910,0
20231024,123800,119734640,4910,4910,4910,4910,0
20231024,123700,119734640,4910,4910,4910,4910,13
20231024,123600,119670810,4910,4910,4910,4910,2
20231024,123500,119660990,4910,4910,4910,4910,0
20231024,123400,119660990,4910,4910,4910,4910,13
20231024,123300,119597160,4910,4910,4910,4910,26
20231024,123200,119469500,4910,4910,4910,4910,2
20231024,123100,119459680,4910,4910,4910,4910,0
20231024,123000,119459680,4910,4910,4910,4910,13
20231024,122900,119395850,4910,4910,4910,4910,0
20231024,122800,119395850,4910,4910,4910,4910,0
20231024,122700,119395850,4910,4910,4910,4910,0
20231024,122600,119395850,4910,4910,4910,4910,13
20231024,122500,119332020,4945,4945,4945,4945,0
20231024,122400,119332020,4945,4945,4945,4945,0
20231024,122300,119332020,4945,4945,4945,4945,1
20231024,122200,119327075,4950,4950,4950,4950,0
20231024,122100,119327075,4950,4930,4950,4930,356
20231024,122000,117564935,4910,4910,4910,4910,0
20231024,121900,117564935,4910,4925,4925,4910,1513
20231024,121800,110131120,4925,4925,4925,4925,0
20231024,121700,110131120,4925,4925,4925,4925,0
20231024,121600,110131120,4925,4925,4925,4925,13
20231024,121500,110067095,4925,4925,4925,4925,0
20231024,121400,110067095,4925,4925,4925,4925,0
20231024,121300,110067095,4925,4925,4925,4925,1
20231024,121200,110062170,4925,4925,4925,4925,16
20231024,121100,109983370,4925,4925,4925,4925,2
20231024,121000,109973520,4925,4925,4925,4925,0
20231024,120900,109973520,4925,4925,4925,4925,16
20231024,120800,109894720,4925,4925,4925,4925,0
20231024,120700,109894720,4925,4925,4925,4925,0
20231024,120600,109894720,4925,4940,4940,4925,11
20231024,120500,109840395,4945,4945,4945,4945,0
20231024,120400,109840395,4945,4945,4945,4945,0
20231024,120300,109840395,4945,4945,4945,4945,0
20231024,120200,109840395,4945,4925,4945,4925,21
20231024,120100,109736870,4925,4950,4950,4925,11
20231024,120000,109682445,4950,4935,4950,4935,85
20231024,115900,109261850,4950,4950,4950,4950,0
20231024,115800,109261850,4950,4950,4950,4950,0
20231024,115700,109261850,4950,4950,4950,4940,250
20231024,115600,108025090,4950,4930,4950,4930,88
20231024,115500,107589555,4925,4925,4925,4925,20
20231024,115400,107491055,4945,4945,4945,4945,0
20231024,115300,107491055,4945,4945,4945,4945,6
20231024,115200,107461385,4945,4945,4945,4945,0
20231024,115100,107461385,4945,4930,4945,4930,4
20231024,115000,107441635,4925,4950,4950,4925,6
20231024,114900,107411960,4950,4940,4950,4940,3
20231024,114800,107397125,4935,4935,4935,4935,13
20231024,114700,107332970,4945,4945,4945,4945,20
20231024,114600,107234070,4945,4940,4945,4940,142
20231024,114500,106531945,4940,4940,4940,4940,0
20231024,114400,106531945,4940,4940,4940,4940,0
20231024,114300,106531945,4940,4940,4940,4940,0
20231024,114200,106531945,4940,4940,4940,4940,0
20231024,114100,106531945,4940,4940,4940,4940,13
20231024,114000,106467725,4945,4945,4945,4945,0
20231024,113900,106467725,4945,4945,4945,4945,5
20231024,113800,106443000,4940,4940,4940,4940,13
20231024,113700,106378780,4940,4940,4940,4940,14
20231024,113600,106309620,4915,4925,4925,4915,5
20231024,113500,106285035,4910,4920,4920,4910,4176
20231024,113400,85778340,4910,4910,4910,4910,104
20231024,113300,85267700,4930,4930,4930,4930,0
20231024,113200,85267700,4930,4930,4930,4930,13
20231024,113100,85203610,4910,4910,4910,4910,13
20231024,113000,85139780,4910,4910,4910,4910,100
20231024,112900,84648780,4910,4910,4910,4910,0
20231024,112800,84648780,4910,4910,4910,4910,0
20231024,112700,84648780,4910,4915,4915,4910,421
20231024,112600,82579630,4940,4940,4940,4940,0
20231024,112500,82579630,4940,4940,4940,4940,0
20231024,112400,82579630,4940,4940,4940,4940,0
20231024,112300,82579630,4940,4940,4940,4940,13
20231024,112200,82515410,4945,4945,4945,4945,0
20231024,112100,82515410,4945,4945,4945,4945,0
20231024,112000,82515410,4945,4945,4945,4945,0
20231024,111900,82515410,4945,4945,4945,4945,0
20231024,111800,82515410,4945,4945,4945,4945,0
20231024,111700,82515410,4945,4910,4945,4910,28
20231024,111600,82377185,4935,4935,4935,4935,12
20231024,111500,82317965,4920,4920,4920,4920,0
20231024,111400,82317965,4920,4920,4920,4920,0
20231024,111300,82317965,4920,4920,4920,4920,14
20231024,111200,82249085,4900,4900,4900,4900,0
20231024,111100,82249085,4900,4900,4900,4900,0
20231024,111000,82249085,4900,4915,4915,4900,500
20231024,110900,79795230,4945,4925,4945,4925,7
20231024,110800,79760690,4915,4915,4915,4915,13
20231024,110700,79696795,4905,4905,4905,4905,0
20231024,110600,79696795,4905,4920,4920,4905,13
20231024,110500,79632880,4925,4925,4925,4925,0
20231024,110400,79632880,4925,4925,4925,4925,0
20231024,110300,79632880,4925,4925,4925,4925,1
20231024,110200,79627955,4925,4905,4925,4905,124
20231024,110100,79017535,4920,4920,4920,4920,3
20231024,110000,79002775,4920,4915,4920,4915,40
20231024,105900,78806040,4915,4915,4915,4915,0
20231024,105800,78806040,4915,4915,4915,4915,0
20231024,105700,78806040,4915,4915,4915,4915,0
20231024,105600,78806040,4915,4900,4915,4900,30
20231024,105500,78658995,4900,4920,4920,4900,5
20231024,105400,78634415,4900,4910,4910,4900,500
20231024,105300,76182910,4920,4925,4925,4920,34
20231024,105200,76015525,4925,4925,4925,4925,0
20231024,105100,76015525,4925,4925,4925,4925,0
20231024,105000,76015525,4925,4925,4925,4925,0
20231024,104900,76015525,4925,4925,4925,4925,0
20231024,104800,76015525,4925,4925,4925,4925,679
20231024,104700,72671450,4920,4920,4920,4920,0
20231024,104600,72671450,4920,4905,4920,4905,28
20231024,104500,72533915,4905,4905,4905,4905,0
20231024,104400,72533915,4905,4905,4905,4905,0
20231024,104300,72533915,4905,4905,4905,4905,0
20231024,104200,72533915,4905,4910,4910,4905,29
20231024,104100,72391545,4910,4910,4910,4910,0
20231024,104000,72391545,4910,4910,4910,4910,0
20231024,103900,72391545,4910,4910,4910,4910,0
20231024,103800,72391545,4910,4910,4910,4910,0
20231024,103700,72391545,4910,4910,4910,4910,0
20231024,103600,72391545,4910,4925,4925,4910,1377
20231024,103500,65619755,4925,4935,4935,4925,1066
20231024,103400,60366060,4950,4950,4950,4950,0
20231024,103300,60366060,4950,4950,4950,4950,0
20231024,103200,60366060,4950,4950,4950,4950,0
20231024,103100,60366060,4950,4950,4950,4950,1
20231024,103000,60361110,4935,4935,4935,4935,60
20231024,102900,60065010,4935,4950,4950,4935,1001
20231024,102800,55122305,4940,4940,4940,4940,26
20231024,102700,54993865,4945,4950,4950,4945,357
20231024,102600,53228490,4945,4945,4945,4945,0
20231024,102500,53228490,4945,4945,4945,4945,14
20231024,102400,53159260,4945,4945,4945,4945,48
20231024,102300,52921900,4945,4945,4945,4945,0
20231024,102200,52921900,4945,4945,4945,4945,0
20231024,102100,52921900,4945,4945,4945,4945,112
20231024,102000,52368060,4980,4980,4980,4980,0
20231024,101900,52368060,4980,4950,4980,4950,5
20231024,101800,52343245,4945,4945,4945,4945,26
20231024,101700,52214675,4950,4950,4950,4950,0
20231024,101600,52214675,4950,4950,4950,4950,0
20231024,101500,52214675,4950,4950,4950,4950,0
20231024,101400,52214675,4950,4950,4950,4950,0
20231024,101300,52214675,4950,4950,4950,4950,193
20231024,101200,51259325,4985,4985,4985,4985,124
20231024,101100,50641185,4985,4950,4985,4950,290
20231024,101000,49204245,4950,4950,4950,4950,0
20231024,100900,49204245,4950,4950,4950,4950,0
20231024,100800,49204245,4950,4950,4950,4950,0
20231024,100700,49204245,4950,4950,4950,4950,15
20231024,100600,49129995,4955,4960,4960,4955,545
20231024,100500,46429455,4970,4965,4970,4965,20
20231024,100400,46330110,4960,4970,4970,4960,147
20231024,100300,45600970,4975,4975,4975,4975,0
20231024,100200,45600970,4975,4975,4975,4975,0
20231024,100100,45600970,4975,4975,4975,4975,0
20231024,100000,45600970,4975,4970,4975,4970,40
20231024,095900,45401975,4975,4975,4975,4975,0
20231024,095800,45401975,4975,4965,4975,4965,3
20231024,095700,45387065,4960,4960,4960,4960,14
20231024,095600,45317625,4960,4960,4960,4960,0
20231024,095500,45317625,4960,4960,4960,4960,1
20231024,095400,45312665,5000,4965,5000,4965,16
20231024,095300,45233175,4960,4960,4960,4960,13
20231024,095200,45168695,4975,4975,4975,4975,1
20231024,095100,45163720,4955,4955,4955,4955,0
20231024,095000,45163720,4955,4985,4990,4955,15
20231024,094900,45089330,4960,4960,4980,4960,9
20231024,094800,45044655,4960,4960,4960,4960,148
20231024,094700,44310575,4965,4965,4965,4965,16
20231024,094600,44231135,5010,5010,5010,5010,0
20231024,094500,44231135,5010,4970,5010,4960,1175
20231024,094400,38394980,4980,4980,4980,4980,0
20231024,094300,38394980,4980,4970,4980,4970,15
20231024,094200,38320415,4975,4975,4975,4975,13
20231024,094100,38255740,4970,4970,4970,4970,0
20231024,094000,38255740,4970,4970,4970,4970,3
20231024,093900,38240830,4980,4980,4980,4980,0
20231024,093800,38240830,4980,5000,5000,4980,867
20231024,093700,33923110,5000,4995,5000,4995,3
20231024,093600,33908115,4995,5000,5000,4995,6
20231024,093500,33878120,5000,5000,5000,5000,45
20231024,093400,33653120,5000,5000,5000,5000,0
20231024,093300,33653120,5000,5000,5000,4970,17
20231024,093200,33568180,5030,5030,5030,5030,1
20231024,093100,33563150,5030,5030,5030,5030,12
20231024,093000,33502790,5020,5020,5020,5020,200
20231024,092900,32498790,5020,5020,5020,5020,0
20231024,092800,32498790,5020,5010,5020,5010,5002
20231024,092700,7388760,4955,5010,5010,4955,4
20231024,092600,7368785,4955,5000,5020,4955,3
20231024,092500,7353810,5020,5010,5020,5010,7
20231024,092400,7318720,5010,5010,5010,5010,2
20231024,092300,7308700,4945,5000,5000,4945,2
20231024,092200,7298755,5000,5000,5000,5000,0
20231024,092100,7298755,5000,5000,5000,5000,1
20231024,092000,7293755,5020,5020,5020,5020,0
20231024,091900,7293755,5020,4995,5020,4995,190
20231024,091800,6340980,4995,4975,4995,4975,20
20231024,091700,6241250,4950,4955,4955,4950,25
20231024,091600,6117495,4985,4985,4985,4985,1
20231024,091500,6112510,4955,4955,4955,4955,131
20231024,091400,5463405,4960,4960,4960,4960,0
20231024,091300,5463405,4960,4995,4995,4960,247
20231024,091200,4229710,4995,4995,4995,4995,0
20231024,091100,4229710,4995,4995,4995,4995,0
20231024,091000,4229710,4995,4995,4995,4995,0
20231024,090900,4229710,4995,4995,4995,4995,0
20231024,090800,4229710,4995,4995,4995,4995,0
20231024,090700,4229710,4995,4995,4995,4995,1
20231024,090600,4224715,5010,5010,5010,5010,0
20231024,090500,4224715,5010,5010,5010,5010,1
20231024,090400,4219705,4935,4935,4935,4935,425
20231024,090300,2122330,4935,5010,5010,4935,2
20231024,090200,2112385,5000,5000,5000,5000,1
20231024,090100,2107385,5010,5010,5010,5010,0
20231024,090000,2107385,5010,4935,5010,4935,427