KissMeData/317530/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203500,44870750,4185,4185,4185,4185,325
20231024,203400,44870750,4185,4185,4185,4185,0
20231024,203300,44870750,4185,4185,4185,4185,0
20231024,203200,44870750,4185,4185,4185,4185,0
20231024,203100,44870750,4185,4185,4185,4185,0
20231024,203000,44870750,4185,4185,4185,4185,0
20231024,202900,44870750,4185,4185,4185,4185,0
20231024,202800,44870750,4185,4185,4185,4185,0
20231024,202700,44870750,4185,4185,4185,4185,0
20231024,202600,44870750,4185,4185,4185,4185,0
20231024,202500,44870750,4185,4185,4185,4185,0
20231024,202400,44870750,4185,4185,4185,4185,0
20231024,202300,44870750,4185,4185,4185,4185,0
20231024,202200,44870750,4185,4185,4185,4185,0
20231024,202100,44870750,4185,4185,4185,4185,0
20231024,202000,44870750,4185,4185,4185,4185,0
20231024,201900,44870750,4185,4185,4185,4185,0
20231024,201800,44870750,4185,4185,4185,4185,0
20231024,201700,44870750,4185,4185,4185,4185,0
20231024,201600,44870750,4185,4185,4185,4185,0
20231024,201500,44870750,4185,4185,4185,4185,0
20231024,201400,44870750,4185,4185,4185,4185,0
20231024,201300,44870750,4185,4185,4185,4185,0
20231024,201200,44870750,4185,4185,4185,4185,0
20231024,201100,44870750,4185,4185,4185,4185,0
20231024,201000,44870750,4185,4185,4185,4185,0
20231024,200900,44870750,4185,4185,4185,4185,0
20231024,200800,44870750,4185,4185,4185,4185,0
20231024,200700,44870750,4185,4185,4185,4185,0
20231024,200600,44870750,4185,4185,4185,4185,0
20231024,200500,44870750,4185,4185,4185,4185,325
20231024,200400,44870750,4185,4185,4185,4185,0
20231024,200300,44870750,4185,4185,4185,4185,0
20231024,200200,44870750,4185,4185,4185,4185,0
20231024,200100,44870750,4185,4185,4185,4185,0
20231024,200000,44870750,4185,4185,4185,4185,0
20231024,195900,44870750,4185,4185,4185,4185,0
20231024,195800,44870750,4185,4185,4185,4185,0
20231024,195700,44870750,4185,4185,4185,4185,0
20231024,195600,44870750,4185,4185,4185,4185,0
20231024,195500,44870750,4185,4185,4185,4185,0
20231024,195400,44870750,4185,4185,4185,4185,0
20231024,195300,44870750,4185,4185,4185,4185,0
20231024,195200,44870750,4185,4185,4185,4185,0
20231024,195100,44870750,4185,4185,4185,4185,0
20231024,195000,44870750,4185,4185,4185,4185,0
20231024,194900,44870750,4185,4185,4185,4185,0
20231024,194800,44870750,4185,4185,4185,4185,0
20231024,194700,44870750,4185,4185,4185,4185,0
20231024,194600,44870750,4185,4185,4185,4185,0
20231024,194500,44870750,4185,4185,4185,4185,0
20231024,194400,44870750,4185,4185,4185,4185,0
20231024,194300,44870750,4185,4185,4185,4185,0
20231024,194200,44870750,4185,4185,4185,4185,0
20231024,194100,44870750,4185,4185,4185,4185,0
20231024,194000,44870750,4185,4185,4185,4185,0
20231024,193900,44870750,4185,4185,4185,4185,0
20231024,193800,44870750,4185,4185,4185,4185,0
20231024,193700,44870750,4185,4185,4185,4185,0
20231024,193600,44870750,4185,4185,4185,4185,0
20231024,193500,44870750,4185,4185,4185,4185,325
20231024,193400,44870750,4185,4185,4185,4185,0
20231024,193300,44870750,4185,4185,4185,4185,0
20231024,193200,44870750,4185,4185,4185,4185,0
20231024,193100,44870750,4185,4185,4185,4185,0
20231024,193000,44870750,4185,4185,4185,4185,0
20231024,192900,44870750,4185,4185,4185,4185,0
20231024,192800,44870750,4185,4185,4185,4185,0
20231024,192700,44870750,4185,4185,4185,4185,0
20231024,192600,44870750,4185,4185,4185,4185,0
20231024,192500,44870750,4185,4185,4185,4185,0
20231024,192400,44870750,4185,4185,4185,4185,0
20231024,192300,44870750,4185,4185,4185,4185,0
20231024,192200,44870750,4185,4185,4185,4185,0
20231024,192100,44870750,4185,4185,4185,4185,0
20231024,192000,44870750,4185,4185,4185,4185,0
20231024,191900,44870750,4185,4185,4185,4185,0
20231024,191800,44870750,4185,4185,4185,4185,0
20231024,191700,44870750,4185,4185,4185,4185,0
20231024,191600,44870750,4185,4185,4185,4185,0
20231024,191500,44870750,4185,4185,4185,4185,0
20231024,191400,44870750,4185,4185,4185,4185,0
20231024,191300,44870750,4185,4185,4185,4185,0
20231024,191200,44870750,4185,4185,4185,4185,0
20231024,191100,44870750,4185,4185,4185,4185,0
20231024,191000,44870750,4185,4185,4185,4185,0
20231024,190900,44870750,4185,4185,4185,4185,0
20231024,190800,44870750,4185,4185,4185,4185,0
20231024,190700,44870750,4185,4185,4185,4185,0
20231024,190600,44870750,4185,4185,4185,4185,0
20231024,190500,44870750,4185,4185,4185,4185,325
20231024,190400,44870750,4185,4185,4185,4185,0
20231024,190300,44870750,4185,4185,4185,4185,0
20231024,190200,44870750,4185,4185,4185,4185,0
20231024,190100,44870750,4185,4185,4185,4185,0
20231024,190000,44870750,4185,4185,4185,4185,0
20231024,185900,44870750,4185,4185,4185,4185,0
20231024,185800,44870750,4185,4185,4185,4185,0
20231024,185700,44870750,4185,4185,4185,4185,0
20231024,185600,44870750,4185,4185,4185,4185,0
20231024,185500,44870750,4185,4185,4185,4185,0
20231024,185400,44870750,4185,4185,4185,4185,0
20231024,185300,44870750,4185,4185,4185,4185,0
20231024,185200,44870750,4185,4185,4185,4185,0
20231024,185100,44870750,4185,4185,4185,4185,0
20231024,185000,44870750,4185,4185,4185,4185,0
20231024,184900,44870750,4185,4185,4185,4185,0
20231024,184800,44870750,4185,4185,4185,4185,0
20231024,184700,44870750,4185,4185,4185,4185,0
20231024,184600,44870750,4185,4185,4185,4185,0
20231024,184500,44870750,4185,4185,4185,4185,0
20231024,184400,44870750,4185,4185,4185,4185,0
20231024,184300,44870750,4185,4185,4185,4185,0
20231024,184200,44870750,4185,4185,4185,4185,0
20231024,184100,44870750,4185,4185,4185,4185,0
20231024,184000,44870750,4185,4185,4185,4185,0
20231024,183900,44870750,4185,4185,4185,4185,0
20231024,183800,44870750,4185,4185,4185,4185,0
20231024,183700,44870750,4185,4185,4185,4185,0
20231024,183600,44870750,4185,4185,4185,4185,0
20231024,183500,44870750,4185,4185,4185,4185,325
20231024,183400,44870750,4185,4185,4185,4185,0
20231024,183300,44870750,4185,4185,4185,4185,0
20231024,183200,44870750,4185,4185,4185,4185,0
20231024,183100,44870750,4185,4185,4185,4185,0
20231024,183000,44870750,4185,4185,4185,4185,0
20231024,182900,44870750,4185,4185,4185,4185,0
20231024,182800,44870750,4185,4185,4185,4185,0
20231024,182700,44870750,4185,4185,4185,4185,0
20231024,182600,44870750,4185,4185,4185,4185,0
20231024,182500,44870750,4185,4185,4185,4185,0
20231024,182400,44870750,4185,4185,4185,4185,0
20231024,182300,44870750,4185,4185,4185,4185,0
20231024,182200,44870750,4185,4185,4185,4185,0
20231024,182100,44870750,4185,4185,4185,4185,0
20231024,182000,44870750,4185,4185,4185,4185,0
20231024,181900,44870750,4185,4185,4185,4185,0
20231024,181800,44870750,4185,4185,4185,4185,0
20231024,181700,44870750,4185,4185,4185,4185,0
20231024,181600,44870750,4185,4185,4185,4185,0
20231024,181500,44870750,4185,4185,4185,4185,0
20231024,181400,44870750,4185,4185,4185,4185,0
20231024,181300,44870750,4185,4185,4185,4185,0
20231024,181200,44870750,4185,4185,4185,4185,0
20231024,181100,44870750,4185,4185,4185,4185,0
20231024,181000,44870750,4185,4185,4185,4185,0
20231024,180900,44870750,4185,4185,4185,4185,0
20231024,180800,44870750,4185,4185,4185,4185,0
20231024,180700,44870750,4185,4185,4185,4185,0
20231024,180600,44870750,4185,4185,4185,4185,0
20231024,180500,44870750,4185,4185,4185,4185,325
20231024,180400,44870750,4185,4185,4185,4185,0
20231024,180300,44870750,4185,4185,4185,4185,0
20231024,180200,44870750,4185,4185,4185,4185,0
20231024,180100,44870750,4185,4185,4185,4185,0
20231024,180000,44870750,4185,4185,4185,4185,0
20231024,175900,44870750,4185,4185,4185,4185,0
20231024,175800,44870750,4185,4185,4185,4185,0
20231024,175700,44870750,4185,4185,4185,4185,0
20231024,175600,44870750,4185,4185,4185,4185,0
20231024,175500,44870750,4185,4185,4185,4185,0
20231024,175400,44870750,4185,4185,4185,4185,0
20231024,175300,44870750,4185,4185,4185,4185,0
20231024,175200,44870750,4185,4185,4185,4185,0
20231024,175100,44870750,4185,4185,4185,4185,0
20231024,175000,44870750,4185,4185,4185,4185,0
20231024,174900,44870750,4185,4185,4185,4185,0
20231024,174800,44870750,4185,4185,4185,4185,0
20231024,174700,44870750,4185,4185,4185,4185,0
20231024,174600,44870750,4185,4185,4185,4185,0
20231024,174500,44870750,4185,4185,4185,4185,0
20231024,174400,44870750,4185,4185,4185,4185,0
20231024,174300,44870750,4185,4185,4185,4185,0
20231024,174200,44870750,4185,4185,4185,4185,0
20231024,174100,44870750,4185,4185,4185,4185,0
20231024,174000,44870750,4185,4185,4185,4185,0
20231024,173900,44870750,4185,4185,4185,4185,0
20231024,173800,44870750,4185,4185,4185,4185,0
20231024,173700,44870750,4185,4185,4185,4185,0
20231024,173600,44870750,4185,4185,4185,4185,0
20231024,173500,44870750,4185,4185,4185,4185,325
20231024,173400,44870750,4185,4185,4185,4185,0
20231024,173300,44870750,4185,4185,4185,4185,0
20231024,173200,44870750,4185,4185,4185,4185,0
20231024,173100,44870750,4185,4185,4185,4185,0
20231024,173000,44870750,4185,4185,4185,4185,0
20231024,172900,44870750,4185,4185,4185,4185,0
20231024,172800,44870750,4185,4185,4185,4185,0
20231024,172700,44870750,4185,4185,4185,4185,0
20231024,172600,44870750,4185,4185,4185,4185,0
20231024,172500,44870750,4185,4185,4185,4185,0
20231024,172400,44870750,4185,4185,4185,4185,0
20231024,172300,44870750,4185,4185,4185,4185,0
20231024,172200,44870750,4185,4185,4185,4185,0
20231024,172100,44870750,4185,4185,4185,4185,0
20231024,172000,44870750,4185,4185,4185,4185,0
20231024,171900,44870750,4185,4185,4185,4185,0
20231024,171800,44870750,4185,4185,4185,4185,0
20231024,171700,44870750,4185,4185,4185,4185,0
20231024,171600,44870750,4185,4185,4185,4185,0
20231024,171500,44870750,4185,4185,4185,4185,0
20231024,171400,44870750,4185,4185,4185,4185,0
20231024,171300,44870750,4185,4185,4185,4185,0
20231024,171200,44870750,4185,4185,4185,4185,0
20231024,171100,44870750,4185,4185,4185,4185,0
20231024,171000,44870750,4185,4185,4185,4185,0
20231024,170900,44870750,4185,4185,4185,4185,0
20231024,170800,44870750,4185,4185,4185,4185,0
20231024,170700,44870750,4185,4185,4185,4185,0
20231024,170600,44870750,4185,4185,4185,4185,0
20231024,170500,44870750,4185,4185,4185,4185,325
20231024,170400,44870750,4185,4185,4185,4185,0
20231024,170300,44870750,4185,4185,4185,4185,0
20231024,170200,44870750,4185,4185,4185,4185,0
20231024,170100,44870750,4185,4185,4185,4185,0
20231024,170000,44870750,4185,4185,4185,4185,0
20231024,165900,44870750,4185,4185,4185,4185,0
20231024,165800,44870750,4185,4185,4185,4185,0
20231024,165700,44870750,4185,4185,4185,4185,0
20231024,165600,44870750,4185,4185,4185,4185,0
20231024,165500,44870750,4185,4185,4185,4185,0
20231024,165400,44870750,4185,4185,4185,4185,0
20231024,165300,44870750,4185,4185,4185,4185,0
20231024,165200,44870750,4185,4185,4185,4185,0
20231024,165100,44870750,4185,4185,4185,4185,0
20231024,165000,44870750,4185,4185,4185,4185,0
20231024,164900,44870750,4185,4185,4185,4185,0
20231024,164800,44870750,4185,4185,4185,4185,0
20231024,164700,44870750,4185,4185,4185,4185,0
20231024,164600,44870750,4185,4185,4185,4185,0
20231024,164500,44870750,4185,4185,4185,4185,0
20231024,164400,44870750,4185,4185,4185,4185,0
20231024,164300,44870750,4185,4185,4185,4185,0
20231024,164200,44870750,4185,4185,4185,4185,0
20231024,164100,44870750,4185,4185,4185,4185,0
20231024,164000,44870750,4185,4185,4185,4185,0
20231024,163900,44870750,4185,4185,4185,4185,0
20231024,163800,44870750,4185,4185,4185,4185,0
20231024,163700,44870750,4185,4185,4185,4185,0
20231024,163600,44870750,4185,4185,4185,4185,0
20231024,163500,44870750,4185,4185,4185,4185,325
20231024,163400,44870750,4185,4185,4185,4185,0
20231024,163300,44870750,4185,4185,4185,4185,0
20231024,163200,44870750,4185,4185,4185,4185,0
20231024,163100,44870750,4185,4185,4185,4185,0
20231024,163000,44870750,4185,4185,4185,4185,0
20231024,162900,44870750,4185,4185,4185,4185,0
20231024,162800,44870750,4185,4185,4185,4185,0
20231024,162700,44870750,4185,4185,4185,4185,0
20231024,162600,44870750,4185,4185,4185,4185,0
20231024,162500,44870750,4185,4185,4185,4185,0
20231024,162400,44870750,4185,4185,4185,4185,0
20231024,162300,44870750,4185,4185,4185,4185,0
20231024,162200,44870750,4185,4185,4185,4185,0
20231024,162100,44870750,4185,4185,4185,4185,0
20231024,162000,44870750,4185,4185,4185,4185,0
20231024,161900,44870750,4185,4185,4185,4185,0
20231024,161800,44870750,4185,4185,4185,4185,0
20231024,161700,44870750,4185,4185,4185,4185,0
20231024,161600,44870750,4185,4185,4185,4185,0
20231024,161500,44870750,4185,4185,4185,4185,0
20231024,161400,44870750,4185,4185,4185,4185,0
20231024,161300,44870750,4185,4185,4185,4185,0
20231024,161200,44870750,4185,4185,4185,4185,0
20231024,161100,44870750,4185,4185,4185,4185,0
20231024,161000,44870750,4185,4185,4185,4185,0
20231024,160900,44870750,4185,4185,4185,4185,0
20231024,160800,44870750,4185,4185,4185,4185,0
20231024,160700,44870750,4185,4185,4185,4185,0
20231024,160600,44870750,4185,4185,4185,4185,0
20231024,160500,44870750,4185,4185,4185,4185,325
20231024,160400,44870750,4185,4185,4185,4185,0
20231024,160300,44870750,4185,4185,4185,4185,0
20231024,160200,44870750,4185,4185,4185,4185,0
20231024,160100,44870750,4185,4185,4185,4185,0
20231024,160000,44870750,4185,4185,4185,4185,0
20231024,155900,44870750,4185,4185,4185,4185,0
20231024,155800,44870750,4185,4185,4185,4185,0
20231024,155700,44870750,4185,4185,4185,4185,0
20231024,155600,44870750,4185,4185,4185,4185,0
20231024,155500,44870750,4185,4185,4185,4185,0
20231024,155400,44870750,4185,4185,4185,4185,0
20231024,155300,44870750,4185,4185,4185,4185,0
20231024,155200,44870750,4185,4185,4185,4185,0
20231024,155100,44870750,4185,4185,4185,4185,0
20231024,155000,44870750,4185,4185,4185,4185,0
20231024,154900,44870750,4185,4185,4185,4185,0
20231024,154800,44870750,4185,4185,4185,4185,0
20231024,154700,44870750,4185,4185,4185,4185,0
20231024,154600,44870750,4185,4185,4185,4185,0
20231024,154500,44870750,4185,4185,4185,4185,0
20231024,154400,44870750,4185,4185,4185,4185,0
20231024,154300,44870750,4185,4185,4185,4185,0
20231024,154200,44870750,4185,4185,4185,4185,0
20231024,154100,44870750,4185,4185,4185,4185,0
20231024,154000,44870750,4185,4185,4185,4185,0
20231024,153900,44870750,4185,4185,4185,4185,0
20231024,153800,44870750,4185,4185,4185,4185,0
20231024,153700,44870750,4185,4185,4185,4185,0
20231024,153600,44870750,4185,4185,4185,4185,0
20231024,153500,44870750,4185,4185,4185,4185,325
20231024,153400,44870750,4185,4185,4185,4185,0
20231024,153300,44870750,4185,4185,4185,4185,0
20231024,153200,44870750,4185,4185,4185,4185,0
20231024,153100,44870750,4185,4185,4185,4185,0
20231024,153000,44870750,4185,4185,4185,4185,325
20231024,152900,43510625,4220,4220,4220,4220,0
20231024,152800,43510625,4220,4220,4220,4220,0
20231024,152700,43510625,4220,4220,4220,4220,0
20231024,152600,43510625,4220,4220,4220,4220,0
20231024,152500,43510625,4220,4220,4220,4220,0
20231024,152400,43510625,4220,4220,4220,4220,0
20231024,152300,43510625,4220,4220,4220,4220,0
20231024,152200,43510625,4220,4220,4220,4220,0
20231024,152100,43510625,4220,4220,4220,4220,0
20231024,152000,43510625,4220,4220,4220,4220,0
20231024,151900,43510625,4220,4220,4220,4220,0
20231024,151800,43510625,4220,4260,4260,4220,707
20231024,151700,40525260,4260,4260,4260,4260,7
20231024,151600,40495440,4260,4265,4270,4260,12
20231024,151500,40444255,4260,4245,4265,4245,482
20231024,151400,38390950,4235,4225,4235,4225,525
20231024,151300,36169935,4220,4215,4220,4215,313
20231024,151200,34849080,4220,4220,4220,4220,6
20231024,151100,34823760,4190,4220,4220,4190,12
20231024,151000,34773270,4220,4220,4220,4220,8
20231024,150900,34739510,4215,4215,4215,4215,21
20231024,150800,34650995,4215,4215,4215,4215,10
20231024,150700,34608845,4215,4215,4215,4215,7
20231024,150600,34579340,4210,4215,4215,4210,29
20231024,150500,34457215,4210,4210,4210,4210,79
20231024,150400,34124625,4205,4205,4205,4205,9
20231024,150300,34086780,4210,4210,4210,4210,7
20231024,150200,34057310,4210,4210,4210,4210,7
20231024,150100,34027840,4195,4195,4195,4195,100
20231024,150000,33608340,4185,4215,4215,4185,107
20231024,145900,33159640,4220,4220,4220,4220,6
20231024,145800,33134320,4220,4220,4220,4220,8
20231024,145700,33100560,4220,4220,4220,4220,7
20231024,145600,33071020,4220,4220,4220,4220,7
20231024,145500,33041480,4215,4215,4215,4215,200
20231024,145400,32198480,4215,4215,4215,4215,7
20231024,145300,32168975,4215,4215,4215,4215,7
20231024,145200,32139470,4215,4215,4215,4215,6
20231024,145100,32114180,4215,4215,4215,4215,7
20231024,145000,32084675,4215,4215,4215,4215,7
20231024,144900,32055170,4215,4215,4215,4215,7
20231024,144800,32025665,4215,4215,4215,4215,7
20231024,144700,31996160,4215,4215,4215,4215,7
20231024,144600,31966655,4215,4215,4215,4215,7
20231024,144500,31937150,4210,4210,4210,4210,7
20231024,144400,31907680,4215,4215,4215,4215,7
20231024,144300,31878175,4215,4215,4215,4215,7
20231024,144200,31848670,4215,4215,4215,4215,7
20231024,144100,31819165,4215,4200,4215,4200,7
20231024,144000,31789675,4200,4200,4200,4200,19
20231024,143900,31709875,4215,4230,4230,4215,91
20231024,143800,31326220,4230,4230,4230,4230,7
20231024,143700,31296610,4230,4230,4230,4230,7
20231024,143600,31267000,4230,4230,4230,4230,7
20231024,143500,31237390,4230,4230,4230,4230,7
20231024,143400,31207780,4230,4230,4230,4230,7
20231024,143300,31178170,4230,4230,4230,4230,7
20231024,143200,31148560,4230,4230,4230,4230,6
20231024,143100,31123180,4230,4230,4230,4230,7
20231024,143000,31093570,4230,4230,4230,4230,7
20231024,142900,31063960,4230,4230,4230,4230,7
20231024,142800,31034350,4220,4230,4230,4220,17
20231024,142700,30962540,4230,4230,4230,4230,7
20231024,142600,30932930,4230,4230,4230,4230,6
20231024,142500,30907550,4215,4230,4230,4215,8
20231024,142400,30873725,4230,4230,4230,4230,7
20231024,142300,30844115,4230,4225,4230,4225,7
20231024,142200,30814520,4225,4225,4225,4225,7
20231024,142100,30784945,4225,4225,4225,4225,7
20231024,142000,30755370,4225,4225,4225,4225,7
20231024,141900,30725795,4210,4225,4225,4210,156
20231024,141800,30068945,4225,4225,4225,4225,7
20231024,141700,30039370,4225,4225,4225,4225,7
20231024,141600,30009795,4225,4225,4225,4225,7
20231024,141500,29980220,4230,4230,4230,4230,7
20231024,141400,29950610,4230,4230,4230,4230,7
20231024,141300,29921000,4230,4230,4230,4230,6
20231024,141200,29895620,4230,4230,4230,4230,7
20231024,141100,29866010,4230,4225,4230,4225,7
20231024,141000,29836430,4225,4225,4225,4225,7
20231024,140900,29806855,4225,4225,4225,4225,7
20231024,140800,29777280,4225,4225,4225,4225,9
20231024,140700,29739255,4225,4225,4225,4225,7
20231024,140600,29709680,4225,4225,4225,4225,6
20231024,140500,29684330,4225,4225,4225,4225,7
20231024,140400,29654755,4225,4225,4225,4225,7
20231024,140300,29625180,4205,4225,4225,4205,97
20231024,140200,29217155,4225,4230,4230,4225,40
20231024,140100,29047975,4230,4225,4230,4225,503
20231024,140000,26922765,4225,4225,4225,4225,7
20231024,135900,26893190,4225,4225,4225,4225,7
20231024,135800,26863615,4225,4225,4225,4225,7
20231024,135700,26834040,4225,4225,4225,4225,8
20231024,135600,26800240,4200,4215,4225,4200,307
20231024,135500,25510665,4215,4215,4215,4215,7
20231024,135400,25481160,4205,4200,4205,4200,106
20231024,135300,25035955,4200,4200,4200,4200,6
20231024,135200,25010755,4200,4200,4200,4200,7
20231024,135100,24981355,4200,4200,4200,4200,8
20231024,135000,24947755,4200,4200,4200,4200,8
20231024,134900,24914155,4200,4200,4200,4200,7
20231024,134800,24884755,4195,4195,4195,4195,34
20231024,134700,24742125,4195,4195,4195,4195,7
20231024,134600,24712760,4195,4195,4195,4195,6
20231024,134500,24687590,4195,4200,4200,4195,10
20231024,134400,24645605,4200,4200,4200,4200,0
20231024,134300,24645605,4200,4200,4200,4200,0
20231024,134200,24645605,4200,4200,4200,4200,0
20231024,134100,24645605,4200,4200,4200,4200,0
20231024,134000,24645605,4200,4200,4200,4200,0
20231024,133900,24645605,4200,4200,4200,4200,2
20231024,133800,24637205,4200,4200,4200,4200,0
20231024,133700,24637205,4200,4200,4200,4200,0
20231024,133600,24637205,4200,4200,4200,4200,0
20231024,133500,24637205,4200,4200,4200,4200,0
20231024,133400,24637205,4200,4200,4200,4200,0
20231024,133300,24637205,4200,4200,4200,4200,50
20231024,133200,24427205,4200,4200,4200,4200,0
20231024,133100,24427205,4200,4200,4200,4200,0
20231024,133000,24427205,4200,4200,4200,4200,0
20231024,132900,24427205,4200,4200,4200,4200,100
20231024,132800,24007205,4195,4195,4195,4195,0
20231024,132700,24007205,4195,4195,4195,4195,0
20231024,132600,24007205,4195,4195,4195,4195,0
20231024,132500,24007205,4195,4195,4195,4195,0
20231024,132400,24007205,4195,4195,4195,4195,0
20231024,132300,24007205,4195,4195,4195,4195,0
20231024,132200,24007205,4195,4195,4195,4195,0
20231024,132100,24007205,4195,4195,4195,4195,0
20231024,132000,24007205,4195,4195,4195,4195,1
20231024,131900,24003010,4175,4175,4175,4175,0
20231024,131800,24003010,4175,4175,4175,4175,0
20231024,131700,24003010,4175,4175,4175,4175,0
20231024,131600,24003010,4175,4175,4175,4175,0
20231024,131500,24003010,4175,4175,4175,4175,0
20231024,131400,24003010,4175,4175,4175,4175,418
20231024,131300,22257860,4175,4175,4175,4175,0
20231024,131200,22257860,4175,4175,4175,4175,82
20231024,131100,21915510,4185,4185,4185,4185,1
20231024,131000,21911325,4145,4145,4145,4145,0
20231024,130900,21911325,4145,4145,4145,4145,0
20231024,130800,21911325,4145,4145,4145,4145,0
20231024,130700,21911325,4145,4145,4145,4145,0
20231024,130600,21911325,4145,4145,4145,4145,0
20231024,130500,21911325,4145,4145,4145,4145,0
20231024,130400,21911325,4145,4145,4145,4145,0
20231024,130300,21911325,4145,4145,4145,4145,0
20231024,130200,21911325,4145,4145,4145,4145,0
20231024,130100,21911325,4145,4145,4145,4145,0
20231024,130000,21911325,4145,4145,4145,4145,0
20231024,125900,21911325,4145,4145,4145,4145,0
20231024,125800,21911325,4145,4145,4145,4145,0
20231024,125700,21911325,4145,4145,4145,4145,0
20231024,125600,21911325,4145,4145,4145,4145,0
20231024,125500,21911325,4145,4145,4145,4145,0
20231024,125400,21911325,4145,4175,4175,4145,320
20231024,125300,20580150,4175,4175,4175,4175,0
20231024,125200,20580150,4175,4175,4175,4175,0
20231024,125100,20580150,4175,4175,4175,4175,0
20231024,125000,20580150,4175,4175,4175,4175,1
20231024,124900,20575975,4170,4170,4170,4170,0
20231024,124800,20575975,4170,4170,4170,4170,12
20231024,124700,20525935,4170,4170,4170,4170,0
20231024,124600,20525935,4170,4170,4170,4170,0
20231024,124500,20525935,4170,4170,4170,4170,0
20231024,124400,20525935,4170,4170,4170,4170,0
20231024,124300,20525935,4170,4160,4170,4160,535
20231024,124200,18295530,4160,4160,4160,4160,0
20231024,124100,18295530,4160,4160,4160,4160,0
20231024,124000,18295530,4160,4155,4160,4155,1500
20231024,123900,12057255,4155,4155,4155,4155,0
20231024,123800,12057255,4155,4155,4155,4155,0
20231024,123700,12057255,4155,4155,4155,4155,0
20231024,123600,12057255,4155,4155,4155,4155,0
20231024,123500,12057255,4155,4155,4155,4155,0
20231024,123400,12057255,4155,4155,4155,4155,0
20231024,123300,12057255,4155,4155,4155,4155,0
20231024,123200,12057255,4155,4155,4155,4155,0
20231024,123100,12057255,4155,4155,4155,4155,0
20231024,123000,12057255,4155,4155,4155,4155,0
20231024,122900,12057255,4155,4155,4155,4155,0
20231024,122800,12057255,4155,4155,4155,4155,0
20231024,122700,12057255,4155,4155,4155,4155,0
20231024,122600,12057255,4155,4155,4155,4155,0
20231024,122500,12057255,4155,4155,4155,4155,0
20231024,122400,12057255,4155,4155,4155,4155,0
20231024,122300,12057255,4155,4155,4155,4155,0
20231024,122200,12057255,4155,4155,4155,4155,0
20231024,122100,12057255,4155,4160,4160,4155,6
20231024,122000,12032300,4160,4145,4160,4145,502
20231024,121900,9946855,4135,4135,4135,4135,79
20231024,121800,9620190,4135,4135,4135,4135,2
20231024,121700,9611920,4130,4130,4130,4130,19
20231024,121600,9533450,4095,4095,4095,4095,50
20231024,121500,9328700,4095,4095,4095,4095,0
20231024,121400,9328700,4095,4095,4095,4095,0
20231024,121300,9328700,4095,4095,4095,4095,0
20231024,121200,9328700,4095,4095,4095,4095,0
20231024,121100,9328700,4095,4095,4095,4095,0
20231024,121000,9328700,4095,4095,4095,4095,0
20231024,120900,9328700,4095,4095,4095,4095,0
20231024,120800,9328700,4095,4095,4095,4095,0
20231024,120700,9328700,4095,4095,4095,4095,0
20231024,120600,9328700,4095,4095,4095,4095,0
20231024,120500,9328700,4095,4095,4095,4095,0
20231024,120400,9328700,4095,4095,4095,4095,0
20231024,120300,9328700,4095,4100,4100,4095,45
20231024,120200,9144350,4095,4095,4095,4095,0
20231024,120100,9144350,4095,4095,4095,4095,0
20231024,120000,9144350,4095,4095,4095,4095,0
20231024,115900,9144350,4095,4095,4095,4095,0
20231024,115800,9144350,4095,4095,4095,4095,0
20231024,115700,9144350,4095,4110,4110,4095,47
20231024,115600,8951690,4125,4125,4125,4125,0
20231024,115500,8951690,4125,4125,4125,4125,16
20231024,115400,8885690,4125,4125,4125,4125,0
20231024,115300,8885690,4125,4125,4125,4125,0
20231024,115200,8885690,4125,4125,4125,4125,0
20231024,115100,8885690,4125,4125,4125,4125,0
20231024,115000,8885690,4125,4125,4125,4125,0
20231024,114900,8885690,4125,4125,4125,4125,0
20231024,114800,8885690,4125,4125,4125,4125,0
20231024,114700,8885690,4125,4125,4125,4125,0
20231024,114600,8885690,4125,4145,4145,4125,11
20231024,114500,8840195,4150,4150,4150,4150,0
20231024,114400,8840195,4150,4150,4150,4150,10
20231024,114300,8798695,4150,4145,4150,4145,5
20231024,114200,8777965,4155,4155,4155,4155,0
20231024,114100,8777965,4155,4155,4155,4155,0
20231024,114000,8777965,4155,4155,4155,4155,0
20231024,113900,8777965,4155,4155,4155,4155,0
20231024,113800,8777965,4155,4155,4155,4155,0
20231024,113700,8777965,4155,4155,4155,4155,0
20231024,113600,8777965,4155,4155,4155,4155,0
20231024,113500,8777965,4155,4155,4155,4155,0
20231024,113400,8777965,4155,4155,4155,4155,0
20231024,113300,8777965,4155,4155,4155,4155,0
20231024,113200,8777965,4155,4155,4155,4155,0
20231024,113100,8777965,4155,4155,4155,4155,0
20231024,113000,8777965,4155,4155,4155,4155,0
20231024,112900,8777965,4155,4155,4155,4155,0
20231024,112800,8777965,4155,4155,4155,4155,0
20231024,112700,8777965,4155,4155,4155,4155,0
20231024,112600,8777965,4155,4155,4155,4155,0
20231024,112500,8777965,4155,4155,4155,4155,0
20231024,112400,8777965,4155,4155,4155,4155,0
20231024,112300,8777965,4155,4145,4155,4145,2
20231024,112200,8769665,4135,4135,4135,4135,1
20231024,112100,8765530,4125,4125,4125,4125,1
20231024,112000,8761405,4115,4155,4155,4075,422
20231024,111900,7035785,4115,4115,4115,4115,0
20231024,111800,7035785,4115,4115,4115,4115,0
20231024,111700,7035785,4115,4115,4115,4115,0
20231024,111600,7035785,4115,4115,4115,4115,0
20231024,111500,7035785,4115,4115,4115,4115,200
20231024,111400,6212785,4120,4155,4155,4120,200
20231024,111300,5386925,4160,4160,4160,4160,0
20231024,111200,5386925,4160,4160,4160,4160,0
20231024,111100,5386925,4160,4160,4160,4160,0
20231024,111000,5386925,4160,4160,4160,4160,1
20231024,110900,5382765,4160,4160,4160,4160,0
20231024,110800,5382765,4160,4160,4160,4160,0
20231024,110700,5382765,4160,4160,4160,4160,0
20231024,110600,5382765,4160,4160,4160,4160,16
20231024,110500,5316205,4160,4165,4165,4160,63
20231024,110400,5053840,4165,4165,4165,4165,8
20231024,110300,5020520,4170,4170,4170,4170,0
20231024,110200,5020520,4170,4170,4170,4170,0
20231024,110100,5020520,4170,4170,4170,4170,77
20231024,110000,4699430,4170,4170,4170,4170,0
20231024,105900,4699430,4170,4170,4170,4170,0
20231024,105800,4699430,4170,4170,4170,4170,0
20231024,105700,4699430,4170,4170,4170,4170,0
20231024,105600,4699430,4170,4170,4170,4170,0
20231024,105500,4699430,4170,4170,4170,4170,0
20231024,105400,4699430,4170,4170,4170,4170,0
20231024,105300,4699430,4170,4170,4170,4170,0
20231024,105200,4699430,4170,4170,4170,4170,0
20231024,105100,4699430,4170,4170,4170,4170,0
20231024,105000,4699430,4170,4170,4170,4170,0
20231024,104900,4699430,4170,4170,4170,4170,0
20231024,104800,4699430,4170,4170,4170,4170,0
20231024,104700,4699430,4170,4170,4170,4170,0
20231024,104600,4699430,4170,4170,4170,4170,0
20231024,104500,4699430,4170,4170,4170,4170,14
20231024,104400,4641050,4175,4215,4215,4175,23
20231024,104300,4544735,4185,4185,4185,4185,0
20231024,104200,4544735,4185,4185,4185,4185,7
20231024,104100,4515440,4230,4185,4230,4185,11
20231024,104000,4468960,4230,4215,4230,4215,4
20231024,103900,4452065,4180,4180,4180,4180,0
20231024,103800,4452065,4180,4180,4180,4180,0
20231024,103700,4452065,4180,4180,4180,4180,0
20231024,103600,4452065,4180,4180,4180,4180,0
20231024,103500,4452065,4180,4180,4180,4180,0
20231024,103400,4452065,4180,4180,4180,4180,0
20231024,103300,4452065,4180,4180,4180,4180,53
20231024,103200,4230525,4170,4170,4170,4170,0
20231024,103100,4230525,4170,4170,4170,4170,0
20231024,103000,4230525,4170,4185,4185,4170,328
20231024,102900,2858175,4195,4225,4225,4195,21
20231024,102800,2770000,4205,4230,4230,4205,4
20231024,102700,2753155,4205,4225,4225,4205,111
20231024,102600,2286330,4225,4235,4235,4225,4
20231024,102500,2269400,4235,4235,4235,4235,0
20231024,102400,2269400,4235,4235,4235,4235,0
20231024,102300,2269400,4235,4240,4240,4235,5
20231024,102200,2248205,4240,4240,4240,4240,0
20231024,102100,2248205,4240,4240,4240,4240,0
20231024,102000,2248205,4240,4240,4240,4240,0
20231024,101900,2248205,4240,4240,4240,4240,0
20231024,101800,2248205,4240,4240,4240,4240,20
20231024,101700,2163405,4245,4255,4255,4245,3
20231024,101600,2150650,4265,4265,4265,4265,0
20231024,101500,2150650,4265,4265,4265,4265,0
20231024,101400,2150650,4265,4265,4265,4265,0
20231024,101300,2150650,4265,4265,4265,4265,0
20231024,101200,2150650,4265,4265,4265,4265,0
20231024,101100,2150650,4265,4265,4265,4265,0
20231024,101000,2150650,4265,4265,4265,4265,0
20231024,100900,2150650,4265,4265,4265,4265,0
20231024,100800,2150650,4265,4265,4265,4265,0
20231024,100700,2150650,4265,4265,4265,4265,0
20231024,100600,2150650,4265,4265,4265,4265,0
20231024,100500,2150650,4265,4265,4265,4265,0
20231024,100400,2150650,4265,4265,4265,4265,0
20231024,100300,2150650,4265,4265,4265,4265,0
20231024,100200,2150650,4265,4265,4265,4265,0
20231024,100100,2150650,4265,4265,4265,4265,0
20231024,100000,2150650,4265,4265,4265,4265,0
20231024,095900,2150650,4265,4265,4265,4265,0
20231024,095800,2150650,4265,4265,4265,4265,0
20231024,095700,2150650,4265,4265,4265,4265,0
20231024,095600,2150650,4265,4265,4265,4265,0
20231024,095500,2150650,4265,4265,4265,4265,0
20231024,095400,2150650,4265,4265,4265,4265,0
20231024,095300,2150650,4265,4265,4265,4265,0
20231024,095200,2150650,4265,4265,4265,4265,0
20231024,095100,2150650,4265,4265,4265,4265,0
20231024,095000,2150650,4265,4265,4265,4265,0
20231024,094900,2150650,4265,4265,4265,4265,0
20231024,094800,2150650,4265,4265,4265,4265,0
20231024,094700,2150650,4265,4265,4265,4265,0
20231024,094600,2150650,4265,4265,4265,4265,0
20231024,094500,2150650,4265,4265,4265,4265,0
20231024,094400,2150650,4265,4265,4265,4265,0
20231024,094300,2150650,4265,4265,4265,4265,0
20231024,094200,2150650,4265,4265,4265,4265,0
20231024,094100,2150650,4265,4265,4265,4265,0
20231024,094000,2150650,4265,4265,4265,4265,0
20231024,093900,2150650,4265,4265,4265,4265,0
20231024,093800,2150650,4265,4265,4265,4265,0
20231024,093700,2150650,4265,4265,4265,4265,0
20231024,093600,2150650,4265,4265,4265,4265,0
20231024,093500,2150650,4265,4265,4265,4265,0
20231024,093400,2150650,4265,4265,4265,4265,0
20231024,093300,2150650,4265,4285,4285,4265,11
20231024,093200,2103535,4275,4285,4285,4275,11
20231024,093100,2056410,4285,4285,4285,4285,0
20231024,093000,2056410,4285,4285,4285,4285,0
20231024,092900,2056410,4285,4285,4285,4285,0
20231024,092800,2056410,4285,4285,4285,4285,0
20231024,092700,2056410,4285,4285,4285,4285,0
20231024,092600,2056410,4285,4285,4285,4285,0
20231024,092500,2056410,4285,4285,4285,4285,0
20231024,092400,2056410,4285,4285,4285,4285,0
20231024,092300,2056410,4285,4285,4285,4285,0
20231024,092200,2056410,4285,4285,4285,4285,0
20231024,092100,2056410,4285,4285,4285,4285,0
20231024,092000,2056410,4285,4285,4285,4285,0
20231024,091900,2056410,4285,4285,4285,4285,0
20231024,091800,2056410,4285,4285,4285,4285,0
20231024,091700,2056410,4285,4285,4285,4285,0
20231024,091600,2056410,4285,4285,4285,4285,0
20231024,091500,2056410,4285,4285,4285,4285,0
20231024,091400,2056410,4285,4285,4285,4285,0
20231024,091300,2056410,4285,4285,4285,4285,0
20231024,091200,2056410,4285,4285,4285,4285,0
20231024,091100,2056410,4285,4285,4285,4285,0
20231024,091000,2056410,4285,4285,4285,4285,1
20231024,090900,2052125,4325,4325,4325,4325,1
20231024,090800,2047800,4285,4285,4285,4285,0
20231024,090700,2047800,4285,4285,4285,4285,1
20231024,090600,2043515,4330,4325,4330,4325,2
20231024,090500,2034860,4285,4285,4285,4285,1
20231024,090400,2030575,4330,4330,4330,4330,2
20231024,090300,2021915,4270,4300,4330,4270,18
20231024,090200,1944425,4300,4210,4300,4210,83
20231024,090100,1593000,4210,4210,4210,4210,1
20231024,090000,1588790,4190,4170,4190,4170,381