KissMeData/376290/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204400,55591055,3070,3070,3070,3070,62
20231024,204300,55591055,3070,3070,3070,3070,0
20231024,204200,55591055,3070,3070,3070,3070,0
20231024,204100,55591055,3070,3070,3070,3070,0
20231024,204000,55591055,3070,3070,3070,3070,0
20231024,203900,55591055,3070,3070,3070,3070,0
20231024,203800,55591055,3070,3070,3070,3070,0
20231024,203700,55591055,3070,3070,3070,3070,0
20231024,203600,55591055,3070,3070,3070,3070,0
20231024,203500,55591055,3070,3070,3070,3070,0
20231024,203400,55591055,3070,3070,3070,3070,0
20231024,203300,55591055,3070,3070,3070,3070,0
20231024,203200,55591055,3070,3070,3070,3070,0
20231024,203100,55591055,3070,3070,3070,3070,0
20231024,203000,55591055,3070,3070,3070,3070,0
20231024,202900,55591055,3070,3070,3070,3070,0
20231024,202800,55591055,3070,3070,3070,3070,0
20231024,202700,55591055,3070,3070,3070,3070,0
20231024,202600,55591055,3070,3070,3070,3070,0
20231024,202500,55591055,3070,3070,3070,3070,0
20231024,202400,55591055,3070,3070,3070,3070,0
20231024,202300,55591055,3070,3070,3070,3070,0
20231024,202200,55591055,3070,3070,3070,3070,0
20231024,202100,55591055,3070,3070,3070,3070,0
20231024,202000,55591055,3070,3070,3070,3070,0
20231024,201900,55591055,3070,3070,3070,3070,0
20231024,201800,55591055,3070,3070,3070,3070,0
20231024,201700,55591055,3070,3070,3070,3070,0
20231024,201600,55591055,3070,3070,3070,3070,0
20231024,201500,55591055,3070,3070,3070,3070,0
20231024,201400,55591055,3070,3070,3070,3070,62
20231024,201300,55591055,3070,3070,3070,3070,0
20231024,201200,55591055,3070,3070,3070,3070,0
20231024,201100,55591055,3070,3070,3070,3070,0
20231024,201000,55591055,3070,3070,3070,3070,0
20231024,200900,55591055,3070,3070,3070,3070,0
20231024,200800,55591055,3070,3070,3070,3070,0
20231024,200700,55591055,3070,3070,3070,3070,0
20231024,200600,55591055,3070,3070,3070,3070,0
20231024,200500,55591055,3070,3070,3070,3070,0
20231024,200400,55591055,3070,3070,3070,3070,0
20231024,200300,55591055,3070,3070,3070,3070,0
20231024,200200,55591055,3070,3070,3070,3070,0
20231024,200100,55591055,3070,3070,3070,3070,0
20231024,200000,55591055,3070,3070,3070,3070,0
20231024,195900,55591055,3070,3070,3070,3070,0
20231024,195800,55591055,3070,3070,3070,3070,0
20231024,195700,55591055,3070,3070,3070,3070,0
20231024,195600,55591055,3070,3070,3070,3070,0
20231024,195500,55591055,3070,3070,3070,3070,0
20231024,195400,55591055,3070,3070,3070,3070,0
20231024,195300,55591055,3070,3070,3070,3070,0
20231024,195200,55591055,3070,3070,3070,3070,0
20231024,195100,55591055,3070,3070,3070,3070,0
20231024,195000,55591055,3070,3070,3070,3070,0
20231024,194900,55591055,3070,3070,3070,3070,0
20231024,194800,55591055,3070,3070,3070,3070,0
20231024,194700,55591055,3070,3070,3070,3070,0
20231024,194600,55591055,3070,3070,3070,3070,0
20231024,194500,55591055,3070,3070,3070,3070,0
20231024,194400,55591055,3070,3070,3070,3070,62
20231024,194300,55591055,3070,3070,3070,3070,0
20231024,194200,55591055,3070,3070,3070,3070,0
20231024,194100,55591055,3070,3070,3070,3070,0
20231024,194000,55591055,3070,3070,3070,3070,0
20231024,193900,55591055,3070,3070,3070,3070,0
20231024,193800,55591055,3070,3070,3070,3070,0
20231024,193700,55591055,3070,3070,3070,3070,0
20231024,193600,55591055,3070,3070,3070,3070,0
20231024,193500,55591055,3070,3070,3070,3070,0
20231024,193400,55591055,3070,3070,3070,3070,0
20231024,193300,55591055,3070,3070,3070,3070,0
20231024,193200,55591055,3070,3070,3070,3070,0
20231024,193100,55591055,3070,3070,3070,3070,0
20231024,193000,55591055,3070,3070,3070,3070,0
20231024,192900,55591055,3070,3070,3070,3070,0
20231024,192800,55591055,3070,3070,3070,3070,0
20231024,192700,55591055,3070,3070,3070,3070,0
20231024,192600,55591055,3070,3070,3070,3070,0
20231024,192500,55591055,3070,3070,3070,3070,0
20231024,192400,55591055,3070,3070,3070,3070,0
20231024,192300,55591055,3070,3070,3070,3070,0
20231024,192200,55591055,3070,3070,3070,3070,0
20231024,192100,55591055,3070,3070,3070,3070,0
20231024,192000,55591055,3070,3070,3070,3070,0
20231024,191900,55591055,3070,3070,3070,3070,0
20231024,191800,55591055,3070,3070,3070,3070,0
20231024,191700,55591055,3070,3070,3070,3070,0
20231024,191600,55591055,3070,3070,3070,3070,0
20231024,191500,55591055,3070,3070,3070,3070,0
20231024,191400,55591055,3070,3070,3070,3070,62
20231024,191300,55591055,3070,3070,3070,3070,0
20231024,191200,55591055,3070,3070,3070,3070,0
20231024,191100,55591055,3070,3070,3070,3070,0
20231024,191000,55591055,3070,3070,3070,3070,0
20231024,190900,55591055,3070,3070,3070,3070,0
20231024,190800,55591055,3070,3070,3070,3070,0
20231024,190700,55591055,3070,3070,3070,3070,0
20231024,190600,55591055,3070,3070,3070,3070,0
20231024,190500,55591055,3070,3070,3070,3070,0
20231024,190400,55591055,3070,3070,3070,3070,0
20231024,190300,55591055,3070,3070,3070,3070,0
20231024,190200,55591055,3070,3070,3070,3070,0
20231024,190100,55591055,3070,3070,3070,3070,0
20231024,190000,55591055,3070,3070,3070,3070,0
20231024,185900,55591055,3070,3070,3070,3070,0
20231024,185800,55591055,3070,3070,3070,3070,0
20231024,185700,55591055,3070,3070,3070,3070,0
20231024,185600,55591055,3070,3070,3070,3070,0
20231024,185500,55591055,3070,3070,3070,3070,0
20231024,185400,55591055,3070,3070,3070,3070,0
20231024,185300,55591055,3070,3070,3070,3070,0
20231024,185200,55591055,3070,3070,3070,3070,0
20231024,185100,55591055,3070,3070,3070,3070,0
20231024,185000,55591055,3070,3070,3070,3070,0
20231024,184900,55591055,3070,3070,3070,3070,0
20231024,184800,55591055,3070,3070,3070,3070,0
20231024,184700,55591055,3070,3070,3070,3070,0
20231024,184600,55591055,3070,3070,3070,3070,0
20231024,184500,55591055,3070,3070,3070,3070,0
20231024,184400,55591055,3070,3070,3070,3070,62
20231024,184300,55591055,3070,3070,3070,3070,0
20231024,184200,55591055,3070,3070,3070,3070,0
20231024,184100,55591055,3070,3070,3070,3070,0
20231024,184000,55591055,3070,3070,3070,3070,0
20231024,183900,55591055,3070,3070,3070,3070,0
20231024,183800,55591055,3070,3070,3070,3070,0
20231024,183700,55591055,3070,3070,3070,3070,0
20231024,183600,55591055,3070,3070,3070,3070,0
20231024,183500,55591055,3070,3070,3070,3070,0
20231024,183400,55591055,3070,3070,3070,3070,0
20231024,183300,55591055,3070,3070,3070,3070,0
20231024,183200,55591055,3070,3070,3070,3070,0
20231024,183100,55591055,3070,3070,3070,3070,0
20231024,183000,55591055,3070,3070,3070,3070,0
20231024,182900,55591055,3070,3070,3070,3070,0
20231024,182800,55591055,3070,3070,3070,3070,0
20231024,182700,55591055,3070,3070,3070,3070,0
20231024,182600,55591055,3070,3070,3070,3070,0
20231024,182500,55591055,3070,3070,3070,3070,0
20231024,182400,55591055,3070,3070,3070,3070,0
20231024,182300,55591055,3070,3070,3070,3070,0
20231024,182200,55591055,3070,3070,3070,3070,0
20231024,182100,55591055,3070,3070,3070,3070,0
20231024,182000,55591055,3070,3070,3070,3070,0
20231024,181900,55591055,3070,3070,3070,3070,0
20231024,181800,55591055,3070,3070,3070,3070,0
20231024,181700,55591055,3070,3070,3070,3070,0
20231024,181600,55591055,3070,3070,3070,3070,0
20231024,181500,55591055,3070,3070,3070,3070,0
20231024,181400,55591055,3070,3070,3070,3070,62
20231024,181300,55591055,3070,3070,3070,3070,0
20231024,181200,55591055,3070,3070,3070,3070,0
20231024,181100,55591055,3070,3070,3070,3070,0
20231024,181000,55591055,3070,3070,3070,3070,0
20231024,180900,55591055,3070,3070,3070,3070,0
20231024,180800,55591055,3070,3070,3070,3070,0
20231024,180700,55591055,3070,3070,3070,3070,0
20231024,180600,55591055,3070,3070,3070,3070,0
20231024,180500,55591055,3070,3070,3070,3070,0
20231024,180400,55591055,3070,3070,3070,3070,0
20231024,180300,55591055,3070,3070,3070,3070,0
20231024,180200,55591055,3070,3070,3070,3070,0
20231024,180100,55591055,3070,3070,3070,3070,0
20231024,180000,55591055,3070,3070,3070,3070,0
20231024,175900,55591055,3070,3070,3070,3070,0
20231024,175800,55591055,3070,3070,3070,3070,0
20231024,175700,55591055,3070,3070,3070,3070,0
20231024,175600,55591055,3070,3070,3070,3070,0
20231024,175500,55591055,3070,3070,3070,3070,0
20231024,175400,55591055,3070,3070,3070,3070,0
20231024,175300,55591055,3070,3070,3070,3070,0
20231024,175200,55591055,3070,3070,3070,3070,0
20231024,175100,55591055,3070,3070,3070,3070,0
20231024,175000,55591055,3070,3070,3070,3070,0
20231024,174900,55591055,3070,3070,3070,3070,0
20231024,174800,55591055,3070,3070,3070,3070,0
20231024,174700,55591055,3070,3070,3070,3070,0
20231024,174600,55591055,3070,3070,3070,3070,0
20231024,174500,55591055,3070,3070,3070,3070,0
20231024,174400,55591055,3070,3070,3070,3070,62
20231024,174300,55591055,3070,3070,3070,3070,0
20231024,174200,55591055,3070,3070,3070,3070,0
20231024,174100,55591055,3070,3070,3070,3070,0
20231024,174000,55591055,3070,3070,3070,3070,0
20231024,173900,55591055,3070,3070,3070,3070,0
20231024,173800,55591055,3070,3070,3070,3070,0
20231024,173700,55591055,3070,3070,3070,3070,0
20231024,173600,55591055,3070,3070,3070,3070,0
20231024,173500,55591055,3070,3070,3070,3070,0
20231024,173400,55591055,3070,3070,3070,3070,0
20231024,173300,55591055,3070,3070,3070,3070,0
20231024,173200,55591055,3070,3070,3070,3070,0
20231024,173100,55591055,3070,3070,3070,3070,0
20231024,173000,55591055,3070,3070,3070,3070,0
20231024,172900,55591055,3070,3070,3070,3070,0
20231024,172800,55591055,3070,3070,3070,3070,0
20231024,172700,55591055,3070,3070,3070,3070,0
20231024,172600,55591055,3070,3070,3070,3070,0
20231024,172500,55591055,3070,3070,3070,3070,0
20231024,172400,55591055,3070,3070,3070,3070,0
20231024,172300,55591055,3070,3070,3070,3070,0
20231024,172200,55591055,3070,3070,3070,3070,0
20231024,172100,55591055,3070,3070,3070,3070,0
20231024,172000,55591055,3070,3070,3070,3070,0
20231024,171900,55591055,3070,3070,3070,3070,0
20231024,171800,55591055,3070,3070,3070,3070,0
20231024,171700,55591055,3070,3070,3070,3070,0
20231024,171600,55591055,3070,3070,3070,3070,0
20231024,171500,55591055,3070,3070,3070,3070,0
20231024,171400,55591055,3070,3070,3070,3070,62
20231024,171300,55591055,3070,3070,3070,3070,0
20231024,171200,55591055,3070,3070,3070,3070,0
20231024,171100,55591055,3070,3070,3070,3070,0
20231024,171000,55591055,3070,3070,3070,3070,0
20231024,170900,55591055,3070,3070,3070,3070,0
20231024,170800,55591055,3070,3070,3070,3070,0
20231024,170700,55591055,3070,3070,3070,3070,0
20231024,170600,55591055,3070,3070,3070,3070,0
20231024,170500,55591055,3070,3070,3070,3070,0
20231024,170400,55591055,3070,3070,3070,3070,0
20231024,170300,55591055,3070,3070,3070,3070,0
20231024,170200,55591055,3070,3070,3070,3070,0
20231024,170100,55591055,3070,3070,3070,3070,0
20231024,170000,55591055,3070,3070,3070,3070,0
20231024,165900,55591055,3070,3070,3070,3070,0
20231024,165800,55591055,3070,3070,3070,3070,0
20231024,165700,55591055,3070,3070,3070,3070,0
20231024,165600,55591055,3070,3070,3070,3070,0
20231024,165500,55591055,3070,3070,3070,3070,0
20231024,165400,55591055,3070,3070,3070,3070,0
20231024,165300,55591055,3070,3070,3070,3070,0
20231024,165200,55591055,3070,3070,3070,3070,0
20231024,165100,55591055,3070,3070,3070,3070,0
20231024,165000,55591055,3070,3070,3070,3070,0
20231024,164900,55591055,3070,3070,3070,3070,0
20231024,164800,55591055,3070,3070,3070,3070,0
20231024,164700,55591055,3070,3070,3070,3070,0
20231024,164600,55591055,3070,3070,3070,3070,0
20231024,164500,55591055,3070,3070,3070,3070,0
20231024,164400,55591055,3070,3070,3070,3070,62
20231024,164300,55591055,3070,3070,3070,3070,0
20231024,164200,55591055,3070,3070,3070,3070,0
20231024,164100,55591055,3070,3070,3070,3070,0
20231024,164000,55591055,3070,3070,3070,3070,0
20231024,163900,55591055,3070,3070,3070,3070,0
20231024,163800,55591055,3070,3070,3070,3070,0
20231024,163700,55591055,3070,3070,3070,3070,0
20231024,163600,55591055,3070,3070,3070,3070,0
20231024,163500,55591055,3070,3070,3070,3070,0
20231024,163400,55591055,3070,3070,3070,3070,0
20231024,163300,55591055,3070,3070,3070,3070,0
20231024,163200,55591055,3070,3070,3070,3070,0
20231024,163100,55591055,3070,3070,3070,3070,0
20231024,163000,55591055,3070,3070,3070,3070,0
20231024,162900,55591055,3070,3070,3070,3070,0
20231024,162800,55591055,3070,3070,3070,3070,0
20231024,162700,55591055,3070,3070,3070,3070,0
20231024,162600,55591055,3070,3070,3070,3070,0
20231024,162500,55591055,3070,3070,3070,3070,0
20231024,162400,55591055,3070,3070,3070,3070,0
20231024,162300,55591055,3070,3070,3070,3070,0
20231024,162200,55591055,3070,3070,3070,3070,0
20231024,162100,55591055,3070,3070,3070,3070,0
20231024,162000,55591055,3070,3070,3070,3070,0
20231024,161900,55591055,3070,3070,3070,3070,0
20231024,161800,55591055,3070,3070,3070,3070,0
20231024,161700,55591055,3070,3070,3070,3070,0
20231024,161600,55591055,3070,3070,3070,3070,0
20231024,161500,55591055,3070,3070,3070,3070,0
20231024,161400,55591055,3070,3070,3070,3070,62
20231024,161300,55591055,3070,3070,3070,3070,0
20231024,161200,55591055,3070,3070,3070,3070,0
20231024,161100,55591055,3070,3070,3070,3070,0
20231024,161000,55591055,3070,3070,3070,3070,0
20231024,160900,55591055,3070,3070,3070,3070,0
20231024,160800,55591055,3070,3070,3070,3070,0
20231024,160700,55591055,3070,3070,3070,3070,0
20231024,160600,55591055,3070,3070,3070,3070,0
20231024,160500,55591055,3070,3070,3070,3070,0
20231024,160400,55591055,3070,3070,3070,3070,0
20231024,160300,55591055,3070,3070,3070,3070,0
20231024,160200,55591055,3070,3070,3070,3070,0
20231024,160100,55591055,3070,3070,3070,3070,0
20231024,160000,55591055,3070,3070,3070,3070,0
20231024,155900,55591055,3070,3070,3070,3070,0
20231024,155800,55591055,3070,3070,3070,3070,0
20231024,155700,55591055,3070,3070,3070,3070,0
20231024,155600,55591055,3070,3070,3070,3070,0
20231024,155500,55591055,3070,3070,3070,3070,0
20231024,155400,55591055,3070,3070,3070,3070,0
20231024,155300,55591055,3070,3070,3070,3070,0
20231024,155200,55591055,3070,3070,3070,3070,0
20231024,155100,55591055,3070,3070,3070,3070,0
20231024,155000,55591055,3070,3070,3070,3070,0
20231024,154900,55591055,3070,3070,3070,3070,0
20231024,154800,55591055,3070,3070,3070,3070,0
20231024,154700,55591055,3070,3070,3070,3070,0
20231024,154600,55591055,3070,3070,3070,3070,0
20231024,154500,55591055,3070,3070,3070,3070,0
20231024,154400,55591055,3070,3070,3070,3070,62
20231024,154300,55591055,3070,3070,3070,3070,0
20231024,154200,55591055,3070,3070,3070,3070,0
20231024,154100,55591055,3070,3070,3070,3070,0
20231024,154000,55591055,3070,3070,3070,3070,0
20231024,153900,55591055,3070,3070,3070,3070,0
20231024,153800,55591055,3070,3070,3070,3070,0
20231024,153700,55591055,3070,3070,3070,3070,0
20231024,153600,55591055,3070,3070,3070,3070,0
20231024,153500,55591055,3070,3070,3070,3070,0
20231024,153400,55591055,3070,3070,3070,3070,0
20231024,153300,55591055,3070,3070,3070,3070,0
20231024,153200,55591055,3070,3070,3070,3070,0
20231024,153100,55591055,3070,3070,3070,3070,0
20231024,153000,55591055,3070,3070,3070,3070,62
20231024,152900,55400715,3075,3075,3075,3075,0
20231024,152800,55400715,3075,3075,3075,3075,0
20231024,152700,55400715,3075,3075,3075,3075,0
20231024,152600,55400715,3075,3075,3075,3075,0
20231024,152500,55400715,3075,3075,3075,3075,0
20231024,152400,55400715,3075,3075,3075,3075,0
20231024,152300,55400715,3075,3075,3075,3075,0
20231024,152200,55400715,3075,3075,3075,3075,0
20231024,152100,55400715,3075,3075,3075,3075,0
20231024,152000,55400715,3075,3075,3075,3075,0
20231024,151900,55400715,3075,3055,3075,3055,45
20231024,151800,55263140,3055,3055,3055,3055,5
20231024,151700,55247865,3075,3080,3080,3075,205
20231024,151600,54616640,3080,3080,3080,3080,0
20231024,151500,54616640,3080,3080,3080,3080,0
20231024,151400,54616640,3080,3080,3080,3080,0
20231024,151300,54616640,3080,3090,3090,3080,32
20231024,151200,54517780,3090,3090,3090,3090,0
20231024,151100,54517780,3090,3090,3090,3090,0
20231024,151000,54517780,3090,3090,3090,3090,0
20231024,150900,54517780,3090,3090,3090,3090,0
20231024,150800,54517780,3090,3090,3090,3090,0
20231024,150700,54517780,3090,3090,3090,3090,0
20231024,150600,54517780,3090,3090,3090,3090,0
20231024,150500,54517780,3090,3090,3090,3090,0
20231024,150400,54517780,3090,3090,3090,3090,0
20231024,150300,54517780,3090,3090,3090,3090,0
20231024,150200,54517780,3090,3090,3090,3090,0
20231024,150100,54517780,3090,3090,3090,3090,1
20231024,150000,54514690,3090,3090,3090,3090,11
20231024,145900,54480700,3090,3090,3090,3090,19
20231024,145800,54421990,3090,3080,3090,3080,55
20231024,145700,54252270,3080,3075,3080,3075,104
20231024,145600,53932460,3075,3075,3075,3075,6
20231024,145500,53914010,3050,3050,3050,3050,0
20231024,145400,53914010,3050,3050,3050,3050,0
20231024,145300,53914010,3050,3050,3050,3050,0
20231024,145200,53914010,3050,3050,3050,3050,0
20231024,145100,53914010,3050,3050,3050,3050,0
20231024,145000,53914010,3050,3050,3050,3050,0
20231024,144900,53914010,3050,3050,3050,3050,1
20231024,144800,53910960,3080,3080,3080,3080,0
20231024,144700,53910960,3080,3080,3080,3080,0
20231024,144600,53910960,3080,3080,3080,3080,0
20231024,144500,53910960,3080,3080,3080,3080,0
20231024,144400,53910960,3080,3080,3080,3080,0
20231024,144300,53910960,3080,3080,3080,3080,0
20231024,144200,53910960,3080,3080,3080,3080,0
20231024,144100,53910960,3080,3080,3080,3080,0
20231024,144000,53910960,3080,3080,3080,3080,0
20231024,143900,53910960,3080,3080,3080,3080,0
20231024,143800,53910960,3080,3060,3080,3060,10
20231024,143700,53880260,3060,3060,3060,3060,0
20231024,143600,53880260,3060,3060,3060,3060,0
20231024,143500,53880260,3060,3060,3060,3060,43
20231024,143400,53748680,3070,3070,3070,3070,0
20231024,143300,53748680,3070,3070,3070,3070,10
20231024,143200,53717980,3085,3085,3085,3085,2
20231024,143100,53711810,3095,3095,3095,3095,0
20231024,143000,53711810,3095,3095,3095,3095,0
20231024,142900,53711810,3095,3095,3095,3095,0
20231024,142800,53711810,3095,3095,3095,3095,0
20231024,142700,53711810,3095,3055,3095,3055,5
20231024,142600,53696415,3095,3055,3095,3055,30
20231024,142500,53604115,3050,3050,3050,3050,10
20231024,142400,53573615,3040,3040,3040,3040,43
20231024,142300,53442895,3065,3065,3065,3020,275
20231024,142200,52608800,3065,3065,3065,3065,0
20231024,142100,52608800,3065,3065,3065,3065,0
20231024,142000,52608800,3065,3065,3065,3065,1
20231024,141900,52605735,3055,3055,3055,3055,0
20231024,141800,52605735,3055,3055,3055,3055,0
20231024,141700,52605735,3055,3055,3055,3055,0
20231024,141600,52605735,3055,3055,3055,3055,0
20231024,141500,52605735,3055,3055,3055,3055,0
20231024,141400,52605735,3055,3055,3055,3055,0
20231024,141300,52605735,3055,3055,3055,3055,0
20231024,141200,52605735,3055,3065,3065,3055,71
20231024,141100,52388200,3100,3085,3100,3085,30
20231024,141000,52295595,3095,3095,3095,3095,0
20231024,140900,52295595,3095,3095,3095,3095,0
20231024,140800,52295595,3095,3095,3095,3095,0
20231024,140700,52295595,3095,3095,3095,3095,0
20231024,140600,52295595,3095,3095,3095,3095,0
20231024,140500,52295595,3095,3095,3095,3095,0
20231024,140400,52295595,3095,3095,3095,3095,101
20231024,140300,51983000,3065,3000,3065,3000,1763
20231024,140200,46691245,3000,3000,3000,3000,33
20231024,140100,46592245,3000,3000,3000,3000,7
20231024,140000,46571245,3000,3000,3000,3000,0
20231024,135900,46571245,3000,3000,3000,3000,35
20231024,135800,46466245,3000,3000,3000,3000,0
20231024,135700,46466245,3000,3000,3000,3000,0
20231024,135600,46466245,3000,3000,3000,3000,1
20231024,135500,46463245,3000,3000,3000,3000,0
20231024,135400,46463245,3000,3000,3000,3000,0
20231024,135300,46463245,3000,3000,3000,3000,64
20231024,135200,46271245,3000,3000,3000,3000,0
20231024,135100,46271245,3000,3000,3000,3000,0
20231024,135000,46271245,3000,3000,3000,3000,0
20231024,134900,46271245,3000,3000,3000,3000,0
20231024,134800,46271245,3000,3000,3000,3000,0
20231024,134700,46271245,3000,3000,3000,3000,0
20231024,134600,46271245,3000,3000,3000,3000,0
20231024,134500,46271245,3000,3000,3000,3000,0
20231024,134400,46271245,3000,3000,3000,3000,0
20231024,134300,46271245,3000,3000,3000,3000,0
20231024,134200,46271245,3000,3000,3000,3000,0
20231024,134100,46271245,3000,3000,3000,3000,0
20231024,134000,46271245,3000,3000,3000,3000,0
20231024,133900,46271245,3000,3000,3000,3000,0
20231024,133800,46271245,3000,3000,3000,3000,1
20231024,133700,46268245,2995,2995,2995,2995,0
20231024,133600,46268245,2995,2995,2995,2995,0
20231024,133500,46268245,2995,2995,2995,2995,0
20231024,133400,46268245,2995,2995,2995,2995,200
20231024,133300,45669245,2990,2990,2990,2990,199
20231024,133200,45074235,2990,2990,2990,2990,0
20231024,133100,45074235,2990,2990,2990,2990,0
20231024,133000,45074235,2990,2990,2990,2990,0
20231024,132900,45074235,2990,2990,2990,2990,0
20231024,132800,45074235,2990,2990,2990,2990,0
20231024,132700,45074235,2990,2990,2990,2990,0
20231024,132600,45074235,2990,2990,2990,2990,1
20231024,132500,45071245,2990,2990,2990,2990,0
20231024,132400,45071245,2990,2990,2990,2990,0
20231024,132300,45071245,2990,2990,2990,2990,0
20231024,132200,45071245,2990,2990,2990,2990,1
20231024,132100,45068255,2990,2990,2990,2990,0
20231024,132000,45068255,2990,2990,2990,2990,0
20231024,131900,45068255,2990,2985,2990,2985,3
20231024,131800,45059295,2990,2990,2990,2990,0
20231024,131700,45059295,2990,2990,2990,2990,0
20231024,131600,45059295,2990,2990,2990,2990,0
20231024,131500,45059295,2990,2990,2990,2990,14
20231024,131400,45017435,2990,2990,2990,2990,0
20231024,131300,45017435,2990,2990,2990,2990,0
20231024,131200,45017435,2990,2990,2990,2990,0
20231024,131100,45017435,2990,2990,2990,2990,0
20231024,131000,45017435,2990,2985,2990,2985,2
20231024,130900,45011460,2990,2990,2990,2990,0
20231024,130800,45011460,2990,2990,2990,2990,5
20231024,130700,44996510,2990,2990,2990,2990,0
20231024,130600,44996510,2990,2990,2990,2990,0
20231024,130500,44996510,2990,2990,2990,2990,0
20231024,130400,44996510,2990,2990,2990,2990,0
20231024,130300,44996510,2990,2990,2990,2990,179
20231024,130200,44461300,2995,2995,2995,2995,3
20231024,130100,44452315,2990,2990,2990,2990,21
20231024,130000,44389525,2990,2990,2990,2990,0
20231024,125900,44389525,2990,2990,2990,2990,1
20231024,125800,44386535,2990,2990,2990,2990,0
20231024,125700,44386535,2990,2990,2990,2990,5
20231024,125600,44371585,2985,2985,2985,2985,0
20231024,125500,44371585,2985,2985,2985,2985,0
20231024,125400,44371585,2985,2985,2985,2985,0
20231024,125300,44371585,2985,2985,2985,2985,0
20231024,125200,44371585,2985,2985,2985,2985,0
20231024,125100,44371585,2985,2985,2985,2985,0
20231024,125000,44371585,2985,2985,2985,2985,0
20231024,124900,44371585,2985,2985,2985,2985,0
20231024,124800,44371585,2985,2985,2985,2985,0
20231024,124700,44371585,2985,2985,2985,2985,1
20231024,124600,44368600,2990,2990,2990,2990,1
20231024,124500,44365610,2960,2960,2960,2960,0
20231024,124400,44365610,2960,2960,2960,2960,0
20231024,124300,44365610,2960,2960,2960,2960,0
20231024,124200,44365610,2960,2960,2960,2960,0
20231024,124100,44365610,2960,2980,2980,2960,570
20231024,124000,42671150,2980,2990,2990,2980,4
20231024,123900,42659210,2990,2990,2990,2990,0
20231024,123800,42659210,2990,2990,2990,2990,26
20231024,123700,42581470,2995,2995,2995,2995,0
20231024,123600,42581470,2995,2995,2995,2995,0
20231024,123500,42581470,2995,2995,2995,2995,0
20231024,123400,42581470,2995,2995,2995,2995,0
20231024,123300,42581470,2995,2995,2995,2995,0
20231024,123200,42581470,2995,2995,2995,2995,0
20231024,123100,42581470,2995,2995,2995,2995,0
20231024,123000,42581470,2995,2995,2995,2995,0
20231024,122900,42581470,2995,2995,2995,2995,0
20231024,122800,42581470,2995,2995,2995,2995,0
20231024,122700,42581470,2995,2995,2995,2995,0
20231024,122600,42581470,2995,2995,2995,2995,0
20231024,122500,42581470,2995,2995,2995,2995,250
20231024,122400,41832720,2990,2990,2990,2990,0
20231024,122300,41832720,2990,2990,2990,2990,0
20231024,122200,41832720,2990,2990,2990,2990,0
20231024,122100,41832720,2990,2990,2990,2990,0
20231024,122000,41832720,2990,2990,2990,2990,0
20231024,121900,41832720,2990,2990,2990,2990,0
20231024,121800,41832720,2990,2990,2990,2990,0
20231024,121700,41832720,2990,2990,2990,2990,0
20231024,121600,41832720,2990,2990,2990,2990,0
20231024,121500,41832720,2990,2990,2990,2990,0
20231024,121400,41832720,2990,2990,2990,2990,0
20231024,121300,41832720,2990,2990,2990,2990,0
20231024,121200,41832720,2990,2990,2990,2990,0
20231024,121100,41832720,2990,2990,2990,2990,0
20231024,121000,41832720,2990,2990,2990,2990,0
20231024,120900,41832720,2990,2990,2990,2990,0
20231024,120800,41832720,2990,2990,2990,2990,0
20231024,120700,41832720,2990,2990,2990,2990,0
20231024,120600,41832720,2990,2990,2990,2990,0
20231024,120500,41832720,2990,2990,2990,2990,0
20231024,120400,41832720,2990,2990,2990,2990,0
20231024,120300,41832720,2990,2990,2990,2990,0
20231024,120200,41832720,2990,2990,2990,2990,0
20231024,120100,41832720,2990,2990,2990,2990,0
20231024,120000,41832720,2990,2990,2990,2990,0
20231024,115900,41832720,2990,2990,2990,2990,0
20231024,115800,41832720,2990,2990,2990,2990,130
20231024,115700,41444020,2995,2995,2995,2995,2
20231024,115600,41438030,2995,2995,2995,2995,0
20231024,115500,41438030,2995,2995,2995,2995,0
20231024,115400,41438030,2995,2995,2995,2995,0
20231024,115300,41438030,2995,2995,2995,2995,1
20231024,115200,41435035,2995,2995,2995,2995,8
20231024,115100,41411075,3000,3000,3000,3000,0
20231024,115000,41411075,3000,3000,3000,3000,49
20231024,114900,41264075,3000,3000,3000,3000,0
20231024,114800,41264075,3000,3000,3000,3000,0
20231024,114700,41264075,3000,3000,3000,3000,0
20231024,114600,41264075,3000,3000,3000,3000,0
20231024,114500,41264075,3000,2990,3000,2990,84
20231024,114400,41012115,3000,3000,3000,3000,0
20231024,114300,41012115,3000,3000,3000,3000,0
20231024,114200,41012115,3000,3000,3000,3000,19
20231024,114100,40955115,2990,2990,2990,2990,0
20231024,114000,40955115,2990,2990,2990,2990,0
20231024,113900,40955115,2990,2990,2990,2990,0
20231024,113800,40955115,2990,2990,2990,2990,0
20231024,113700,40955115,2990,2990,2990,2990,0
20231024,113600,40955115,2990,2990,2990,2990,43
20231024,113500,40826545,2990,2990,2990,2990,0
20231024,113400,40826545,2990,2990,2990,2990,0
20231024,113300,40826545,2990,2990,2990,2990,0
20231024,113200,40826545,2990,2990,2990,2990,0
20231024,113100,40826545,2990,2990,2990,2990,0
20231024,113000,40826545,2990,2990,2990,2990,66
20231024,112900,40629205,2995,2995,2995,2995,52
20231024,112800,40473465,3005,3005,3005,3005,0
20231024,112700,40473465,3005,3005,3005,3005,0
20231024,112600,40473465,3005,3005,3005,3005,0
20231024,112500,40473465,3005,3000,3005,3000,60
20231024,112400,40293460,3000,3000,3000,3000,1
20231024,112300,40290460,3000,3000,3000,3000,0
20231024,112200,40290460,3000,3000,3000,3000,36
20231024,112100,40182460,3000,3000,3000,3000,0
20231024,112000,40182460,3000,3000,3000,3000,0
20231024,111900,40182460,3000,3000,3000,3000,0
20231024,111800,40182460,3000,3000,3000,3000,0
20231024,111700,40182460,3000,3000,3000,3000,0
20231024,111600,40182460,3000,3000,3000,3000,200
20231024,111500,39582460,2935,2935,2935,2935,0
20231024,111400,39582460,2935,2935,2935,2935,0
20231024,111300,39582460,2935,2935,2935,2935,0
20231024,111200,39582460,2935,2935,2935,2935,0
20231024,111100,39582460,2935,2935,2935,2935,0
20231024,111000,39582460,2935,2935,2935,2935,0
20231024,110900,39582460,2935,2935,2935,2935,0
20231024,110800,39582460,2935,2935,2935,2935,0
20231024,110700,39582460,2935,3000,3000,2930,2439
20231024,110600,32387205,3010,3010,3010,3010,43
20231024,110500,32257775,3010,3010,3010,3010,0
20231024,110400,32257775,3010,3010,3010,3010,0
20231024,110300,32257775,3010,3010,3010,3010,0
20231024,110200,32257775,3010,3010,3010,3010,0
20231024,110100,32257775,3010,3010,3010,3010,0
20231024,110000,32257775,3010,3010,3010,3010,373
20231024,105900,31135045,3000,3000,3000,3000,0
20231024,105800,31135045,3000,3000,3000,3000,0
20231024,105700,31135045,3000,3000,3000,3000,0
20231024,105600,31135045,3000,3000,3000,3000,90
20231024,105500,30865045,3000,3000,3000,3000,0
20231024,105400,30865045,3000,3000,3000,3000,5
20231024,105300,30850045,3010,3010,3010,3010,0
20231024,105200,30850045,3010,3010,3010,3010,0
20231024,105100,30850045,3010,3010,3010,3010,0
20231024,105000,30850045,3010,3010,3010,3010,0
20231024,104900,30850045,3010,3010,3010,3010,0
20231024,104800,30850045,3010,3010,3010,3010,0
20231024,104700,30850045,3010,3010,3010,3010,0
20231024,104600,30850045,3010,3010,3010,3010,0
20231024,104500,30850045,3010,3010,3010,3010,0
20231024,104400,30850045,3010,3010,3010,3010,0
20231024,104300,30850045,3010,3010,3010,3010,0
20231024,104200,30850045,3010,3010,3010,3010,0
20231024,104100,30850045,3010,3010,3010,3010,0
20231024,104000,30850045,3010,3010,3010,3010,0
20231024,103900,30850045,3010,3010,3010,3010,100
20231024,103800,30549045,3010,3010,3010,3010,0
20231024,103700,30549045,3010,3010,3010,3010,0
20231024,103600,30549045,3010,3010,3010,3010,0
20231024,103500,30549045,3010,3010,3010,3010,0
20231024,103400,30549045,3010,3010,3010,3010,0
20231024,103300,30549045,3010,3010,3010,3010,0
20231024,103200,30549045,3010,3010,3010,3010,1
20231024,103100,30546035,2975,2975,2975,2975,0
20231024,103000,30546035,2975,2975,2975,2975,0
20231024,102900,30546035,2975,2975,2975,2975,0
20231024,102800,30546035,2975,2975,2975,2975,500
20231024,102700,29058535,2975,3010,3010,2975,1000
20231024,102600,26082945,3010,3010,3015,2975,2020
20231024,102500,20016435,3010,3010,3010,3010,0
20231024,102400,20016435,3010,3015,3015,3010,1500
20231024,102300,15499605,3015,3035,3035,3015,942
20231024,102200,12657515,3040,3040,3040,3040,0
20231024,102100,12657515,3040,3040,3040,3040,1
20231024,102000,12654475,3055,3055,3055,3055,0
20231024,101900,12654475,3055,3055,3055,3055,0
20231024,101800,12654475,3055,3055,3055,3055,0
20231024,101700,12654475,3055,3055,3055,3055,0
20231024,101600,12654475,3055,3055,3055,3055,0
20231024,101500,12654475,3055,3055,3055,3055,67
20231024,101400,12449790,3055,3055,3055,3055,0
20231024,101300,12449790,3055,3055,3055,3055,21
20231024,101200,12385635,3070,3070,3070,3070,0
20231024,101100,12385635,3070,3070,3070,3070,0
20231024,101000,12385635,3070,3070,3070,3070,0
20231024,100900,12385635,3070,3070,3070,3070,160
20231024,100800,11894435,3095,3065,3115,3060,157
20231024,100700,11410210,3070,3045,3070,3045,800
20231024,100600,8967605,3040,3040,3040,3040,0
20231024,100500,8967605,3040,3040,3040,3040,0
20231024,100400,8967605,3040,3040,3040,3040,21
20231024,100300,8903765,3040,3040,3040,3040,0
20231024,100200,8903765,3040,3040,3040,3040,0
20231024,100100,8903765,3040,3040,3040,3040,0
20231024,100000,8903765,3040,3045,3045,3040,200
20231024,095900,8295265,3045,3045,3045,3045,0
20231024,095800,8295265,3045,3045,3045,3045,0
20231024,095700,8295265,3045,3045,3045,3045,0
20231024,095600,8295265,3045,3045,3045,3045,0
20231024,095500,8295265,3045,3045,3045,3045,0
20231024,095400,8295265,3045,3045,3045,3045,0
20231024,095300,8295265,3045,3045,3045,3045,0
20231024,095200,8295265,3045,3045,3045,3045,0
20231024,095100,8295265,3045,3045,3045,3045,0
20231024,095000,8295265,3045,3045,3045,3045,0
20231024,094900,8295265,3045,3045,3045,3045,1
20231024,094800,8292220,3045,3045,3045,3045,0
20231024,094700,8292220,3045,3045,3045,3045,0
20231024,094600,8292220,3045,3045,3045,3045,0
20231024,094500,8292220,3045,3045,3045,3045,0
20231024,094400,8292220,3045,3045,3045,3045,0
20231024,094300,8292220,3045,3045,3045,3045,0
20231024,094200,8292220,3045,3045,3045,3045,0
20231024,094100,8292220,3045,3045,3045,3045,0
20231024,094000,8292220,3045,3045,3045,3045,0
20231024,093900,8292220,3045,3045,3045,3045,0
20231024,093800,8292220,3045,3045,3045,3045,0
20231024,093700,8292220,3045,3045,3045,3045,0
20231024,093600,8292220,3045,3045,3045,3045,0
20231024,093500,8292220,3045,3045,3045,3045,0
20231024,093400,8292220,3045,3045,3045,3045,0
20231024,093300,8292220,3045,3045,3045,3045,0
20231024,093200,8292220,3045,3045,3045,3045,0
20231024,093100,8292220,3045,3045,3045,3045,0
20231024,093000,8292220,3045,3045,3045,3045,33
20231024,092900,8191735,3045,3045,3045,3045,0
20231024,092800,8191735,3045,3045,3045,3045,0
20231024,092700,8191735,3045,3045,3045,3045,0
20231024,092600,8191735,3045,3045,3045,3045,0
20231024,092500,8191735,3045,3045,3045,3045,0
20231024,092400,8191735,3045,3045,3045,3045,4
20231024,092300,8179555,3045,3045,3045,3045,0
20231024,092200,8179555,3045,3045,3045,3045,2
20231024,092100,8173465,3045,3045,3045,3045,0
20231024,092000,8173465,3045,3045,3045,3045,0
20231024,091900,8173465,3045,3045,3045,3045,1
20231024,091800,8170420,3045,3040,3045,3040,930
20231024,091700,5338870,3035,3035,3035,3035,15
20231024,091600,5293345,3035,3035,3035,3035,4
20231024,091500,5281205,3030,3030,3030,3030,0
20231024,091400,5281205,3030,3030,3030,3030,0
20231024,091300,5281205,3030,3030,3045,3030,317
20231024,091200,4316380,3025,3025,3025,3025,15
20231024,091100,4271005,3020,3020,3020,3020,0
20231024,091000,4271005,3020,3020,3020,3020,131
20231024,090900,3875385,3020,3020,3020,3020,5
20231024,090800,3860285,3020,3020,3020,3020,215
20231024,090700,3210985,3020,3020,3025,3020,30
20231024,090600,3120380,3020,3020,3020,3020,60
20231024,090500,2939180,3025,3030,3030,3025,66
20231024,090400,2739525,3030,3025,3030,3025,37
20231024,090300,2627425,3020,3020,3020,3020,19
20231024,090200,2570045,3010,3010,3010,3010,10
20231024,090100,2539945,3015,3020,3020,3015,71
20231024,090000,2325870,3005,3005,3005,3005,774