KissMeData/024120/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190000,142614215,4060,4060,4060,4060,3232
20231024,185900,142614215,4060,4060,4060,4060,0
20231024,185800,142614215,4060,4060,4060,4060,0
20231024,185700,142614215,4060,4060,4060,4060,0
20231024,185600,142614215,4060,4060,4060,4060,0
20231024,185500,142614215,4060,4060,4060,4060,0
20231024,185400,142614215,4060,4060,4060,4060,0
20231024,185300,142614215,4060,4060,4060,4060,0
20231024,185200,142614215,4060,4060,4060,4060,0
20231024,185100,142614215,4060,4060,4060,4060,0
20231024,185000,142614215,4060,4060,4060,4060,0
20231024,184900,142614215,4060,4060,4060,4060,0
20231024,184800,142614215,4060,4060,4060,4060,0
20231024,184700,142614215,4060,4060,4060,4060,0
20231024,184600,142614215,4060,4060,4060,4060,0
20231024,184500,142614215,4060,4060,4060,4060,0
20231024,184400,142614215,4060,4060,4060,4060,0
20231024,184300,142614215,4060,4060,4060,4060,0
20231024,184200,142614215,4060,4060,4060,4060,0
20231024,184100,142614215,4060,4060,4060,4060,0
20231024,184000,142614215,4060,4060,4060,4060,0
20231024,183900,142614215,4060,4060,4060,4060,0
20231024,183800,142614215,4060,4060,4060,4060,0
20231024,183700,142614215,4060,4060,4060,4060,0
20231024,183600,142614215,4060,4060,4060,4060,0
20231024,183500,142614215,4060,4060,4060,4060,0
20231024,183400,142614215,4060,4060,4060,4060,0
20231024,183300,142614215,4060,4060,4060,4060,0
20231024,183200,142614215,4060,4060,4060,4060,0
20231024,183100,142614215,4060,4060,4060,4060,0
20231024,183000,142614215,4060,4060,4060,4060,3232
20231024,182900,142614215,4060,4060,4060,4060,0
20231024,182800,142614215,4060,4060,4060,4060,0
20231024,182700,142614215,4060,4060,4060,4060,0
20231024,182600,142614215,4060,4060,4060,4060,0
20231024,182500,142614215,4060,4060,4060,4060,0
20231024,182400,142614215,4060,4060,4060,4060,0
20231024,182300,142614215,4060,4060,4060,4060,0
20231024,182200,142614215,4060,4060,4060,4060,0
20231024,182100,142614215,4060,4060,4060,4060,0
20231024,182000,142614215,4060,4060,4060,4060,0
20231024,181900,142614215,4060,4060,4060,4060,0
20231024,181800,142614215,4060,4060,4060,4060,0
20231024,181700,142614215,4060,4060,4060,4060,0
20231024,181600,142614215,4060,4060,4060,4060,0
20231024,181500,142614215,4060,4060,4060,4060,0
20231024,181400,142614215,4060,4060,4060,4060,0
20231024,181300,142614215,4060,4060,4060,4060,0
20231024,181200,142614215,4060,4060,4060,4060,0
20231024,181100,142614215,4060,4060,4060,4060,0
20231024,181000,142614215,4060,4060,4060,4060,0
20231024,180900,142614215,4060,4060,4060,4060,0
20231024,180800,142614215,4060,4060,4060,4060,0
20231024,180700,142614215,4060,4060,4060,4060,0
20231024,180600,142614215,4060,4060,4060,4060,0
20231024,180500,142614215,4060,4060,4060,4060,0
20231024,180400,142614215,4060,4060,4060,4060,0
20231024,180300,142614215,4060,4060,4060,4060,0
20231024,180200,142614215,4060,4060,4060,4060,0
20231024,180100,142614215,4060,4060,4060,4060,0
20231024,180000,142614215,4060,4060,4060,4060,3232
20231024,175900,142614215,4060,4060,4060,4060,0
20231024,175800,142614215,4060,4060,4060,4060,0
20231024,175700,142614215,4060,4060,4060,4060,0
20231024,175600,142614215,4060,4060,4060,4060,0
20231024,175500,142614215,4060,4060,4060,4060,0
20231024,175400,142614215,4060,4060,4060,4060,0
20231024,175300,142614215,4060,4060,4060,4060,0
20231024,175200,142614215,4060,4060,4060,4060,0
20231024,175100,142614215,4060,4060,4060,4060,0
20231024,175000,142614215,4060,4060,4060,4060,0
20231024,174900,142614215,4060,4060,4060,4060,0
20231024,174800,142614215,4060,4060,4060,4060,0
20231024,174700,142614215,4060,4060,4060,4060,0
20231024,174600,142614215,4060,4060,4060,4060,0
20231024,174500,142614215,4060,4060,4060,4060,0
20231024,174400,142614215,4060,4060,4060,4060,0
20231024,174300,142614215,4060,4060,4060,4060,0
20231024,174200,142614215,4060,4060,4060,4060,0
20231024,174100,142614215,4060,4060,4060,4060,0
20231024,174000,142614215,4060,4060,4060,4060,0
20231024,173900,142614215,4060,4060,4060,4060,0
20231024,173800,142614215,4060,4060,4060,4060,0
20231024,173700,142614215,4060,4060,4060,4060,0
20231024,173600,142614215,4060,4060,4060,4060,0
20231024,173500,142614215,4060,4060,4060,4060,0
20231024,173400,142614215,4060,4060,4060,4060,0
20231024,173300,142614215,4060,4060,4060,4060,0
20231024,173200,142614215,4060,4060,4060,4060,0
20231024,173100,142614215,4060,4060,4060,4060,0
20231024,173000,142614215,4060,4060,4060,4060,3232
20231024,172900,142614215,4060,4060,4060,4060,0
20231024,172800,142614215,4060,4060,4060,4060,0
20231024,172700,142614215,4060,4060,4060,4060,0
20231024,172600,142614215,4060,4060,4060,4060,0
20231024,172500,142614215,4060,4060,4060,4060,0
20231024,172400,142614215,4060,4060,4060,4060,0
20231024,172300,142614215,4060,4060,4060,4060,0
20231024,172200,142614215,4060,4060,4060,4060,0
20231024,172100,142614215,4060,4060,4060,4060,0
20231024,172000,142614215,4060,4060,4060,4060,0
20231024,171900,142614215,4060,4060,4060,4060,0
20231024,171800,142614215,4060,4060,4060,4060,0
20231024,171700,142614215,4060,4060,4060,4060,0
20231024,171600,142614215,4060,4060,4060,4060,0
20231024,171500,142614215,4060,4060,4060,4060,0
20231024,171400,142614215,4060,4060,4060,4060,0
20231024,171300,142614215,4060,4060,4060,4060,0
20231024,171200,142614215,4060,4060,4060,4060,0
20231024,171100,142614215,4060,4060,4060,4060,0
20231024,171000,142614215,4060,4060,4060,4060,0
20231024,170900,142614215,4060,4060,4060,4060,0
20231024,170800,142614215,4060,4060,4060,4060,0
20231024,170700,142614215,4060,4060,4060,4060,0
20231024,170600,142614215,4060,4060,4060,4060,0
20231024,170500,142614215,4060,4060,4060,4060,0
20231024,170400,142614215,4060,4060,4060,4060,0
20231024,170300,142614215,4060,4060,4060,4060,0
20231024,170200,142614215,4060,4060,4060,4060,0
20231024,170100,142614215,4060,4060,4060,4060,0
20231024,170000,142614215,4060,4060,4060,4060,3232
20231024,165900,142614215,4060,4060,4060,4060,0
20231024,165800,142614215,4060,4060,4060,4060,0
20231024,165700,142614215,4060,4060,4060,4060,0
20231024,165600,142614215,4060,4060,4060,4060,0
20231024,165500,142614215,4060,4060,4060,4060,0
20231024,165400,142614215,4060,4060,4060,4060,0
20231024,165300,142614215,4060,4060,4060,4060,0
20231024,165200,142614215,4060,4060,4060,4060,0
20231024,165100,142614215,4060,4060,4060,4060,0
20231024,165000,142614215,4060,4060,4060,4060,0
20231024,164900,142614215,4060,4060,4060,4060,0
20231024,164800,142614215,4060,4060,4060,4060,0
20231024,164700,142614215,4060,4060,4060,4060,0
20231024,164600,142614215,4060,4060,4060,4060,0
20231024,164500,142614215,4060,4060,4060,4060,0
20231024,164400,142614215,4060,4060,4060,4060,0
20231024,164300,142614215,4060,4060,4060,4060,0
20231024,164200,142614215,4060,4060,4060,4060,0
20231024,164100,142614215,4060,4060,4060,4060,0
20231024,164000,142614215,4060,4060,4060,4060,0
20231024,163900,142614215,4060,4060,4060,4060,0
20231024,163800,142614215,4060,4060,4060,4060,0
20231024,163700,142614215,4060,4060,4060,4060,0
20231024,163600,142614215,4060,4060,4060,4060,0
20231024,163500,142614215,4060,4060,4060,4060,0
20231024,163400,142614215,4060,4060,4060,4060,0
20231024,163300,142614215,4060,4060,4060,4060,0
20231024,163200,142614215,4060,4060,4060,4060,0
20231024,163100,142614215,4060,4060,4060,4060,0
20231024,163000,142614215,4060,4060,4060,4060,3232
20231024,162900,142614215,4060,4060,4060,4060,0
20231024,162800,142614215,4060,4060,4060,4060,0
20231024,162700,142614215,4060,4060,4060,4060,0
20231024,162600,142614215,4060,4060,4060,4060,0
20231024,162500,142614215,4060,4060,4060,4060,0
20231024,162400,142614215,4060,4060,4060,4060,0
20231024,162300,142614215,4060,4060,4060,4060,0
20231024,162200,142614215,4060,4060,4060,4060,0
20231024,162100,142614215,4060,4060,4060,4060,0
20231024,162000,142614215,4060,4060,4060,4060,0
20231024,161900,142614215,4060,4060,4060,4060,0
20231024,161800,142614215,4060,4060,4060,4060,0
20231024,161700,142614215,4060,4060,4060,4060,0
20231024,161600,142614215,4060,4060,4060,4060,0
20231024,161500,142614215,4060,4060,4060,4060,0
20231024,161400,142614215,4060,4060,4060,4060,0
20231024,161300,142614215,4060,4060,4060,4060,0
20231024,161200,142614215,4060,4060,4060,4060,0
20231024,161100,142614215,4060,4060,4060,4060,0
20231024,161000,142614215,4060,4060,4060,4060,0
20231024,160900,142614215,4060,4060,4060,4060,0
20231024,160800,142614215,4060,4060,4060,4060,0
20231024,160700,142614215,4060,4060,4060,4060,0
20231024,160600,142614215,4060,4060,4060,4060,0
20231024,160500,142614215,4060,4060,4060,4060,0
20231024,160400,142614215,4060,4060,4060,4060,0
20231024,160300,142614215,4060,4060,4060,4060,0
20231024,160200,142614215,4060,4060,4060,4060,0
20231024,160100,142614215,4060,4060,4060,4060,0
20231024,160000,142614215,4060,4060,4060,4060,3232
20231024,155900,142614215,4060,4060,4060,4060,0
20231024,155800,142614215,4060,4060,4060,4060,0
20231024,155700,142614215,4060,4060,4060,4060,0
20231024,155600,142614215,4060,4060,4060,4060,0
20231024,155500,142614215,4060,4060,4060,4060,0
20231024,155400,142614215,4060,4060,4060,4060,0
20231024,155300,142614215,4060,4060,4060,4060,0
20231024,155200,142614215,4060,4060,4060,4060,0
20231024,155100,142614215,4060,4060,4060,4060,0
20231024,155000,142614215,4060,4060,4060,4060,0
20231024,154900,142614215,4060,4060,4060,4060,0
20231024,154800,142614215,4060,4060,4060,4060,0
20231024,154700,142614215,4060,4060,4060,4060,0
20231024,154600,142614215,4060,4060,4060,4060,0
20231024,154500,142614215,4060,4060,4060,4060,0
20231024,154400,142614215,4060,4060,4060,4060,0
20231024,154300,142614215,4060,4060,4060,4060,0
20231024,154200,142614215,4060,4060,4060,4060,0
20231024,154100,142614215,4060,4060,4060,4060,0
20231024,154000,142614215,4060,4060,4060,4060,0
20231024,153900,142614215,4060,4060,4060,4060,0
20231024,153800,142614215,4060,4060,4060,4060,0
20231024,153700,142614215,4060,4060,4060,4060,0
20231024,153600,142614215,4060,4060,4060,4060,0
20231024,153500,142614215,4060,4060,4060,4060,0
20231024,153400,142614215,4060,4060,4060,4060,0
20231024,153300,142614215,4060,4060,4060,4060,0
20231024,153200,142614215,4060,4060,4060,4060,0
20231024,153100,142614215,4060,4060,4060,4060,0
20231024,153000,142614215,4060,4060,4060,4060,6464
20231024,152900,129492295,4110,4110,4110,4110,0
20231024,152800,129492295,4110,4110,4110,4110,0
20231024,152700,129492295,4110,4110,4110,4110,0
20231024,152600,129492295,4110,4110,4110,4110,0
20231024,152500,129492295,4110,4110,4110,4110,0
20231024,152400,129492295,4110,4110,4110,4110,0
20231024,152300,129492295,4110,4110,4110,4110,0
20231024,152200,129492295,4110,4110,4110,4110,0
20231024,152100,129492295,4110,4110,4110,4110,0
20231024,152000,129492295,4110,4110,4110,4110,0
20231024,151900,129492295,4110,4110,4110,4110,0
20231024,151800,129492295,4110,4110,4110,4110,5
20231024,151700,129471745,4110,4110,4110,4110,0
20231024,151600,129471745,4110,4105,4110,4105,6
20231024,151500,129447100,4105,4100,4105,4095,138
20231024,151400,128881705,4100,4105,4105,4100,112
20231024,151300,128422395,4105,4105,4105,4105,0
20231024,151200,128422395,4105,4110,4110,4105,101
20231024,151100,128007785,4095,4075,4095,4075,269
20231024,151000,126908950,4075,4105,4105,4075,194
20231024,150900,126114495,4110,4110,4110,4110,8
20231024,150800,126081615,4120,4120,4120,4120,0
20231024,150700,126081615,4120,4120,4120,4120,0
20231024,150600,126081615,4120,4120,4120,4120,0
20231024,150500,126081615,4120,4120,4120,4120,0
20231024,150400,126081615,4120,4120,4120,4120,0
20231024,150300,126081615,4120,4120,4120,4120,0
20231024,150200,126081615,4120,4120,4120,4120,0
20231024,150100,126081615,4120,4120,4120,4120,24
20231024,150000,125982735,4125,4125,4125,4125,0
20231024,145900,125982735,4125,4125,4125,4125,0
20231024,145800,125982735,4125,4115,4125,4115,6
20231024,145700,125958015,4110,4110,4110,4110,92
20231024,145600,125579895,4115,4115,4115,4115,0
20231024,145500,125579895,4115,4115,4115,4115,0
20231024,145400,125579895,4115,4115,4115,4115,0
20231024,145300,125579895,4115,4115,4115,4115,1
20231024,145200,125575780,4095,4095,4095,4095,650
20231024,145100,122914030,4095,4095,4095,4095,1
20231024,145000,122909935,4115,4115,4115,4115,1
20231024,144900,122905820,4125,4125,4125,4125,0
20231024,144800,122905820,4125,4125,4125,4125,0
20231024,144700,122905820,4125,4120,4125,4120,300
20231024,144600,121668685,4125,4125,4125,4125,0
20231024,144500,121668685,4125,4125,4125,4125,0
20231024,144400,121668685,4125,4125,4125,4125,0
20231024,144300,121668685,4125,4125,4125,4125,6
20231024,144200,121643935,4100,4100,4100,4100,0
20231024,144100,121643935,4100,4100,4100,4100,254
20231024,144000,120602535,4100,4100,4100,4100,100
20231024,143900,120192535,4125,4130,4130,4125,9
20231024,143800,120155405,4130,4130,4130,4130,0
20231024,143700,120155405,4130,4130,4130,4130,0
20231024,143600,120155405,4130,4130,4130,4130,0
20231024,143500,120155405,4130,4130,4130,4130,1
20231024,143400,120151275,4130,4130,4130,4130,0
20231024,143300,120151275,4130,4130,4130,4130,0
20231024,143200,120151275,4130,4130,4130,4130,0
20231024,143100,120151275,4130,4130,4130,4130,0
20231024,143000,120151275,4130,4130,4130,4130,0
20231024,142900,120151275,4130,4130,4130,4130,0
20231024,142800,120151275,4130,4130,4130,4130,0
20231024,142700,120151275,4130,4130,4130,4130,0
20231024,142600,120151275,4130,4130,4130,4130,0
20231024,142500,120151275,4130,4130,4130,4130,0
20231024,142400,120151275,4130,4130,4130,4130,0
20231024,142300,120151275,4130,4130,4130,4130,0
20231024,142200,120151275,4130,4130,4130,4130,0
20231024,142100,120151275,4130,4130,4130,4130,0
20231024,142000,120151275,4130,4130,4130,4130,0
20231024,141900,120151275,4130,4130,4130,4130,0
20231024,141800,120151275,4130,4130,4130,4130,10
20231024,141700,120109975,4130,4130,4130,4130,0
20231024,141600,120109975,4130,4130,4130,4130,0
20231024,141500,120109975,4130,4130,4130,4130,0
20231024,141400,120109975,4130,4130,4130,4130,0
20231024,141300,120109975,4130,4130,4130,4130,0
20231024,141200,120109975,4130,4130,4130,4130,0
20231024,141100,120109975,4130,4125,4130,4125,16
20231024,141000,120043970,4100,4100,4100,4100,15
20231024,140900,119982470,4140,4140,4140,4140,0
20231024,140800,119982470,4140,4140,4140,4140,0
20231024,140700,119982470,4140,4140,4140,4140,2
20231024,140600,119974190,4140,4145,4145,4140,10
20231024,140500,119932765,4145,4145,4145,4145,0
20231024,140400,119932765,4145,4120,4145,4120,22
20231024,140300,119841850,4120,4120,4120,4120,124
20231024,140200,119330970,4120,4120,4120,4120,0
20231024,140100,119330970,4120,4120,4120,4120,0
20231024,140000,119330970,4120,4140,4150,4120,420
20231024,135900,117594325,4150,4150,4150,4150,0
20231024,135800,117594325,4150,4100,4150,4100,272
20231024,135700,116476760,4100,4100,4100,4100,0
20231024,135600,116476760,4100,4080,4100,4080,131
20231024,135500,115942240,4080,4080,4080,4080,0
20231024,135400,115942240,4080,4080,4080,4080,0
20231024,135300,115942240,4080,4075,4080,4075,240
20231024,135200,114964230,4070,4070,4070,4070,512
20231024,135100,112880390,4070,4070,4070,4070,0
20231024,135000,112880390,4070,4070,4070,4070,0
20231024,134900,112880390,4070,4070,4070,4070,1
20231024,134800,112876320,4070,4070,4070,4070,61
20231024,134700,112628050,4075,4075,4075,4075,0
20231024,134600,112628050,4075,4075,4075,4075,0
20231024,134500,112628050,4075,4075,4075,4075,0
20231024,134400,112628050,4075,4070,4075,4070,99
20231024,134300,112225115,4070,4070,4070,4070,0
20231024,134200,112225115,4070,4070,4070,4070,0
20231024,134100,112225115,4070,4070,4070,4070,0
20231024,134000,112225115,4070,4070,4070,4070,0
20231024,133900,112225115,4070,4070,4070,4070,230
20231024,133800,111289015,4075,4075,4075,4075,0
20231024,133700,111289015,4075,4075,4075,4075,0
20231024,133600,111289015,4075,4075,4075,4075,0
20231024,133500,111289015,4075,4075,4075,4075,0
20231024,133400,111289015,4075,4075,4075,4075,0
20231024,133300,111289015,4075,4075,4075,4075,0
20231024,133200,111289015,4075,4075,4075,4075,0
20231024,133100,111289015,4075,4075,4075,4075,0
20231024,133000,111289015,4075,4045,4075,4045,4
20231024,132900,111272775,4075,4075,4075,4075,0
20231024,132800,111272775,4075,4045,4075,4045,3
20231024,132700,111260580,4045,4045,4045,4045,0
20231024,132600,111260580,4045,4045,4045,4045,0
20231024,132500,111260580,4045,4045,4045,4045,0
20231024,132400,111260580,4045,4045,4045,4045,1
20231024,132300,111256535,4075,4075,4075,4075,0
20231024,132200,111256535,4075,4075,4075,4075,1
20231024,132100,111252460,4080,4080,4080,4080,0
20231024,132000,111252460,4080,4050,4080,4050,757
20231024,131900,108176395,4050,4050,4050,4050,1
20231024,131800,108172345,4045,4045,4045,4045,53
20231024,131700,107957960,4045,4045,4045,4045,0
20231024,131600,107957960,4045,4045,4045,4045,0
20231024,131500,107957960,4045,4045,4045,4045,2
20231024,131400,107949870,4045,4045,4045,4045,2
20231024,131300,107941780,4040,4040,4040,4040,69
20231024,131200,107663020,4040,4040,4040,4040,1
20231024,131100,107658980,4035,4035,4035,4035,0
20231024,131000,107658980,4035,4035,4035,4035,13
20231024,130900,107606525,4035,4035,4035,4035,0
20231024,130800,107606525,4035,4035,4035,4035,0
20231024,130700,107606525,4035,4035,4035,4035,0
20231024,130600,107606525,4035,4035,4035,4035,0
20231024,130500,107606525,4035,4035,4035,4035,0
20231024,130400,107606525,4035,4035,4035,4035,0
20231024,130300,107606525,4035,4035,4035,4035,3
20231024,130200,107594420,4020,4020,4020,4020,0
20231024,130100,107594420,4020,4020,4020,4020,8
20231024,130000,107562260,4035,4035,4035,4035,0
20231024,125900,107562260,4035,4035,4035,4035,0
20231024,125800,107562260,4035,4035,4035,4035,0
20231024,125700,107562260,4035,4035,4035,4035,0
20231024,125600,107562260,4035,4035,4035,4035,0
20231024,125500,107562260,4035,4035,4035,4035,0
20231024,125400,107562260,4035,4035,4035,4035,0
20231024,125300,107562260,4035,4035,4035,4035,1
20231024,125200,107558225,4035,4035,4035,4035,23
20231024,125100,107465420,4030,4030,4030,4030,0
20231024,125000,107465420,4030,4030,4030,4030,10
20231024,124900,107425120,4030,4030,4030,4030,0
20231024,124800,107425120,4030,4030,4030,4030,0
20231024,124700,107425120,4030,4030,4030,4030,0
20231024,124600,107425120,4030,4030,4030,4030,0
20231024,124500,107425120,4030,4030,4030,4030,0
20231024,124400,107425120,4030,4015,4030,3990,306
20231024,124300,106198810,4035,4035,4035,4035,0
20231024,124200,106198810,4035,4035,4035,4035,0
20231024,124100,106198810,4035,4035,4035,4035,400
20231024,124000,104584810,4035,4035,4035,4035,0
20231024,123900,104584810,4035,4035,4035,4035,0
20231024,123800,104584810,4035,4035,4035,4035,0
20231024,123700,104584810,4035,4035,4035,4035,0
20231024,123600,104584810,4035,4035,4035,4035,0
20231024,123500,104584810,4035,4035,4035,4035,0
20231024,123400,104584810,4035,4035,4035,4035,0
20231024,123300,104584810,4035,4035,4035,4035,0
20231024,123200,104584810,4035,4035,4035,4035,0
20231024,123100,104584810,4035,4035,4035,4035,0
20231024,123000,104584810,4035,4035,4035,4035,0
20231024,122900,104584810,4035,4035,4035,4035,0
20231024,122800,104584810,4035,4035,4035,4035,0
20231024,122700,104584810,4035,4035,4035,4035,0
20231024,122600,104584810,4035,4035,4035,4035,3
20231024,122500,104572705,4035,4035,4035,4035,0
20231024,122400,104572705,4035,4035,4035,4035,1
20231024,122300,104568670,4015,4015,4015,4015,0
20231024,122200,104568670,4015,4015,4015,4015,49
20231024,122100,104371935,4015,4015,4015,4015,197
20231024,122000,103580980,4015,4015,4015,4015,0
20231024,121900,103580980,4015,4015,4015,4015,1
20231024,121800,103576965,4000,4005,4010,4000,938
20231024,121700,99820425,4005,4010,4010,4005,313
20231024,121600,98566300,4015,4015,4015,4015,3
20231024,121500,98554255,4015,4015,4015,4015,0
20231024,121400,98554255,4015,4015,4015,4015,0
20231024,121300,98554255,4015,4015,4015,4015,12
20231024,121200,98506075,4030,4030,4030,4030,0
20231024,121100,98506075,4030,4030,4030,4030,0
20231024,121000,98506075,4030,4030,4030,4030,0
20231024,120900,98506075,4030,4035,4035,4030,103
20231024,120800,98090475,4035,4035,4035,4035,0
20231024,120700,98090475,4035,4035,4035,4035,0
20231024,120600,98090475,4035,4035,4035,4035,0
20231024,120500,98090475,4035,4035,4035,4035,0
20231024,120400,98090475,4035,4035,4035,4035,0
20231024,120300,98090475,4035,4035,4035,4035,0
20231024,120200,98090475,4035,4035,4035,4035,0
20231024,120100,98090475,4035,4035,4035,4035,1
20231024,120000,98086440,4040,4040,4040,4040,0
20231024,115900,98086440,4040,4040,4040,4040,0
20231024,115800,98086440,4040,4040,4040,4040,0
20231024,115700,98086440,4040,4040,4040,4040,0
20231024,115600,98086440,4040,4040,4040,4040,0
20231024,115500,98086440,4040,4040,4040,4040,0
20231024,115400,98086440,4040,4040,4040,4040,0
20231024,115300,98086440,4040,4040,4040,4040,0
20231024,115200,98086440,4040,4040,4040,4040,0
20231024,115100,98086440,4040,4040,4040,4040,0
20231024,115000,98086440,4040,4040,4040,4040,0
20231024,114900,98086440,4040,4040,4040,4040,0
20231024,114800,98086440,4040,4040,4040,4040,0
20231024,114700,98086440,4040,4040,4040,4040,12
20231024,114600,98037960,4045,4040,4045,4040,200
20231024,114500,97229345,4015,4015,4015,4015,0
20231024,114400,97229345,4015,4015,4015,4015,10
20231024,114300,97189195,4045,4045,4045,4045,0
20231024,114200,97189195,4045,4045,4045,4045,0
20231024,114100,97189195,4045,4045,4045,4045,0
20231024,114000,97189195,4045,4045,4045,4045,0
20231024,113900,97189195,4045,4045,4045,4045,0
20231024,113800,97189195,4045,4045,4045,4045,0
20231024,113700,97189195,4045,4045,4045,4045,0
20231024,113600,97189195,4045,4045,4045,4045,0
20231024,113500,97189195,4045,4045,4045,4045,0
20231024,113400,97189195,4045,4045,4045,4045,0
20231024,113300,97189195,4045,4045,4045,4045,0
20231024,113200,97189195,4045,4045,4045,4045,0
20231024,113100,97189195,4045,4045,4045,4045,0
20231024,113000,97189195,4045,4045,4045,4045,0
20231024,112900,97189195,4045,4045,4045,4045,0
20231024,112800,97189195,4045,4045,4045,4045,0
20231024,112700,97189195,4045,4045,4045,4045,0
20231024,112600,97189195,4045,4045,4045,4045,0
20231024,112500,97189195,4045,4045,4045,4045,0
20231024,112400,97189195,4045,4010,4045,3975,467
20231024,112300,95321380,4040,4040,4040,4040,0
20231024,112200,95321380,4040,4040,4040,4040,0
20231024,112100,95321380,4040,4040,4040,4040,1
20231024,112000,95317340,4040,4040,4040,4040,0
20231024,111900,95317340,4040,4040,4040,4040,0
20231024,111800,95317340,4040,4030,4040,4030,52
20231024,111700,95107760,4040,4040,4040,4040,0
20231024,111600,95107760,4040,4040,4040,4040,0
20231024,111500,95107760,4040,4040,4040,4040,0
20231024,111400,95107760,4040,4020,4040,4015,60
20231024,111300,94866645,4050,4050,4050,4050,0
20231024,111200,94866645,4050,3990,4050,3990,1050
20231024,111100,90675025,3990,3990,3990,3990,0
20231024,111000,90675025,3990,3990,3990,3990,0
20231024,110900,90675025,3990,3990,3990,3990,0
20231024,110800,90675025,3990,3990,3990,3990,0
20231024,110700,90675025,3990,3990,3990,3990,0
20231024,110600,90675025,3990,3990,3990,3990,0
20231024,110500,90675025,3990,3990,3990,3990,61
20231024,110400,90431635,3990,3990,3990,3990,0
20231024,110300,90431635,3990,3990,3990,3990,0
20231024,110200,90431635,3990,3990,3990,3990,0
20231024,110100,90431635,3990,3990,3990,3990,1
20231024,110000,90427645,3970,3970,3970,3970,0
20231024,105900,90427645,3970,3960,3970,3960,3393
20231024,105800,76971020,3950,3950,3950,3950,0
20231024,105700,76971020,3950,3950,3950,3950,434
20231024,105600,75256720,3955,3960,3960,3955,58
20231024,105500,75027280,3965,3965,3965,3965,0
20231024,105400,75027280,3965,3965,3965,3965,0
20231024,105300,75027280,3965,3965,3965,3965,0
20231024,105200,75027280,3965,3965,3965,3965,1500
20231024,105100,69079780,3965,3965,3965,3965,0
20231024,105000,69079780,3965,3965,3965,3965,0
20231024,104900,69079780,3965,3965,3965,3965,0
20231024,104800,69079780,3965,3965,3965,3965,26
20231024,104700,68976690,3970,3970,3970,3970,0
20231024,104600,68976690,3970,3970,3970,3970,0
20231024,104500,68976690,3970,3970,3970,3970,17
20231024,104400,68909200,3950,3970,3970,3925,3030
20231024,104300,56964585,3970,3970,3970,3970,0
20231024,104200,56964585,3970,3970,3970,3970,70
20231024,104100,56686685,3970,3975,3975,3970,250
20231024,104000,55694180,3990,3990,3990,3990,0
20231024,103900,55694180,3990,3990,3990,3990,0
20231024,103800,55694180,3990,3990,3990,3990,0
20231024,103700,55694180,3990,3990,3990,3990,0
20231024,103600,55694180,3990,3990,3990,3990,0
20231024,103500,55694180,3990,3970,3990,3970,404
20231024,103400,54085300,3990,3985,3990,3985,45
20231024,103300,53905970,3985,3985,3985,3985,0
20231024,103200,53905970,3985,3985,3985,3985,2
20231024,103100,53898000,3970,3970,3970,3970,511
20231024,103000,51869330,3970,3970,3970,3970,0
20231024,102900,51869330,3970,3970,3970,3970,0
20231024,102800,51869330,3970,3970,3970,3970,7
20231024,102700,51841540,3970,3970,3970,3970,26
20231024,102600,51738320,3975,3990,3990,3975,922
20231024,102500,48068590,3990,3990,3990,3990,94
20231024,102400,47693530,3990,3995,3995,3990,489
20231024,102300,45742165,3995,4005,4005,3995,669
20231024,102200,43068405,4005,4005,4005,4005,0
20231024,102100,43068405,4005,4015,4015,4005,483
20231024,102000,41131020,4015,4020,4020,4015,1991
20231024,101900,33127320,4050,4050,4050,4050,0
20231024,101800,33127320,4050,4050,4050,4050,1
20231024,101700,33123270,4020,4030,4030,4020,614
20231024,101600,30649335,4030,4030,4030,4030,16
20231024,101500,30584855,4035,4040,4040,4035,1516
20231024,101400,24460240,4055,4055,4055,4055,0
20231024,101300,24460240,4055,4055,4055,4055,1
20231024,101200,24456185,4040,4040,4040,4040,0
20231024,101100,24456185,4040,4050,4050,4040,48
20231024,101000,24262255,4040,4040,4040,4040,300
20231024,100900,23050255,4040,4040,4040,4040,400
20231024,100800,21434255,4050,4050,4050,4050,112
20231024,100700,20980655,4065,4065,4065,4065,0
20231024,100600,20980655,4065,4065,4065,4065,25
20231024,100500,20879030,4065,4065,4065,4065,0
20231024,100400,20879030,4065,4065,4065,4065,0
20231024,100300,20879030,4065,4065,4065,4065,0
20231024,100200,20879030,4065,4065,4065,4065,0
20231024,100100,20879030,4065,4050,4065,4050,13
20231024,100000,20826335,4065,4065,4065,4065,0
20231024,095900,20826335,4065,4065,4065,4065,2
20231024,095800,20818205,4045,4045,4045,4045,44
20231024,095700,20640225,4045,4045,4045,4045,400
20231024,095600,19022225,4065,4065,4065,4065,0
20231024,095500,19022225,4065,4065,4065,4065,0
20231024,095400,19022225,4065,4065,4065,4065,0
20231024,095300,19022225,4065,4065,4065,4065,0
20231024,095200,19022225,4065,4065,4065,4065,1
20231024,095100,19018160,4065,4065,4065,4065,0
20231024,095000,19018160,4065,4065,4065,4065,0
20231024,094900,19018160,4065,4045,4065,4045,195
20231024,094800,18229365,4040,4040,4040,4040,0
20231024,094700,18229365,4040,4040,4040,4040,0
20231024,094600,18229365,4040,4040,4040,4040,0
20231024,094500,18229365,4040,4045,4045,4040,999
20231024,094400,14188420,4045,4045,4045,4045,1031
20231024,094300,10018025,4040,4040,4040,4040,0
20231024,094200,10018025,4040,4045,4045,4040,6
20231024,094100,9993760,4050,4050,4050,4050,799
20231024,094000,6757810,4065,4050,4065,4050,31
20231024,093900,6632245,4050,4050,4050,4050,0
20231024,093800,6632245,4050,4065,4065,4050,101
20231024,093700,6223180,4050,4050,4050,4050,0
20231024,093600,6223180,4050,4050,4050,4050,0
20231024,093500,6223180,4050,4050,4050,4050,0
20231024,093400,6223180,4050,4050,4050,4050,30
20231024,093300,6101680,4065,4065,4065,4065,1
20231024,093200,6097615,4065,4060,4065,4050,22
20231024,093100,6008400,4060,4050,4070,4050,98
20231024,093000,5611450,4040,4050,4070,4040,135
20231024,092900,5064725,4050,4050,4050,4050,2
20231024,092800,5056625,4080,4050,4080,4050,3
20231024,092700,5044445,4080,4080,4080,4080,0
20231024,092600,5044445,4080,4080,4080,4080,1
20231024,092500,5040365,4045,4045,4045,4045,2
20231024,092400,5032275,4080,4055,4080,4045,13
20231024,092300,4979595,4045,4045,4045,4045,0
20231024,092200,4979595,4045,4045,4045,4045,0
20231024,092100,4979595,4045,4045,4045,4045,0
20231024,092000,4979595,4045,4080,4080,4045,2
20231024,091900,4971470,4045,4080,4080,4045,3
20231024,091800,4959300,4045,4045,4045,4045,0
20231024,091700,4959300,4045,4045,4045,4045,1
20231024,091600,4955255,4080,4080,4080,4080,0
20231024,091500,4955255,4080,4080,4080,4080,0
20231024,091400,4955255,4080,4080,4080,4080,0
20231024,091300,4955255,4080,4050,4100,4050,351
20231024,091200,3530655,4080,4090,4090,4080,88
20231024,091100,3171315,4100,4100,4100,4100,0
20231024,091000,3171315,4100,4100,4100,4100,0
20231024,090900,3171315,4100,4100,4100,4100,12
20231024,090800,3122115,4100,4080,4100,4080,25
20231024,090700,3020095,4080,4065,4080,4065,256
20231024,090600,1979440,4025,4050,4050,4025,269
20231024,090500,891790,4050,4050,4050,4050,3
20231024,090400,879640,4020,4020,4020,4020,0
20231024,090300,879640,4020,4020,4020,4020,0
20231024,090200,879640,4020,4020,4020,4020,0
20231024,090100,879640,4020,4020,4020,4020,0
20231024,090000,879640,4020,4015,4020,4015,219