KissMeData/144960/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,200000,314489520,4860,4860,4860,4860,27
20231024,195900,314489520,4860,4860,4860,4860,0
20231024,195800,314489520,4860,4860,4860,4860,0
20231024,195700,314489520,4860,4860,4860,4860,0
20231024,195600,314489520,4860,4860,4860,4860,0
20231024,195500,314489520,4860,4860,4860,4860,0
20231024,195400,314489520,4860,4860,4860,4860,0
20231024,195300,314489520,4860,4860,4860,4860,0
20231024,195200,314489520,4860,4860,4860,4860,0
20231024,195100,314489520,4860,4860,4860,4860,0
20231024,195000,314489520,4860,4860,4860,4860,0
20231024,194900,314489520,4860,4860,4860,4860,0
20231024,194800,314489520,4860,4860,4860,4860,0
20231024,194700,314489520,4860,4860,4860,4860,0
20231024,194600,314489520,4860,4860,4860,4860,0
20231024,194500,314489520,4860,4860,4860,4860,0
20231024,194400,314489520,4860,4860,4860,4860,0
20231024,194300,314489520,4860,4860,4860,4860,0
20231024,194200,314489520,4860,4860,4860,4860,0
20231024,194100,314489520,4860,4860,4860,4860,0
20231024,194000,314489520,4860,4860,4860,4860,0
20231024,193900,314489520,4860,4860,4860,4860,0
20231024,193800,314489520,4860,4860,4860,4860,0
20231024,193700,314489520,4860,4860,4860,4860,0
20231024,193600,314489520,4860,4860,4860,4860,0
20231024,193500,314489520,4860,4860,4860,4860,0
20231024,193400,314489520,4860,4860,4860,4860,0
20231024,193300,314489520,4860,4860,4860,4860,0
20231024,193200,314489520,4860,4860,4860,4860,0
20231024,193100,314489520,4860,4860,4860,4860,0
20231024,193000,314489520,4860,4860,4860,4860,27
20231024,192900,314489520,4860,4860,4860,4860,0
20231024,192800,314489520,4860,4860,4860,4860,0
20231024,192700,314489520,4860,4860,4860,4860,0
20231024,192600,314489520,4860,4860,4860,4860,0
20231024,192500,314489520,4860,4860,4860,4860,0
20231024,192400,314489520,4860,4860,4860,4860,0
20231024,192300,314489520,4860,4860,4860,4860,0
20231024,192200,314489520,4860,4860,4860,4860,0
20231024,192100,314489520,4860,4860,4860,4860,0
20231024,192000,314489520,4860,4860,4860,4860,0
20231024,191900,314489520,4860,4860,4860,4860,0
20231024,191800,314489520,4860,4860,4860,4860,0
20231024,191700,314489520,4860,4860,4860,4860,0
20231024,191600,314489520,4860,4860,4860,4860,0
20231024,191500,314489520,4860,4860,4860,4860,0
20231024,191400,314489520,4860,4860,4860,4860,0
20231024,191300,314489520,4860,4860,4860,4860,0
20231024,191200,314489520,4860,4860,4860,4860,0
20231024,191100,314489520,4860,4860,4860,4860,0
20231024,191000,314489520,4860,4860,4860,4860,0
20231024,190900,314489520,4860,4860,4860,4860,0
20231024,190800,314489520,4860,4860,4860,4860,0
20231024,190700,314489520,4860,4860,4860,4860,0
20231024,190600,314489520,4860,4860,4860,4860,0
20231024,190500,314489520,4860,4860,4860,4860,0
20231024,190400,314489520,4860,4860,4860,4860,0
20231024,190300,314489520,4860,4860,4860,4860,0
20231024,190200,314489520,4860,4860,4860,4860,0
20231024,190100,314489520,4860,4860,4860,4860,0
20231024,190000,314489520,4860,4860,4860,4860,27
20231024,185900,314489520,4860,4860,4860,4860,0
20231024,185800,314489520,4860,4860,4860,4860,0
20231024,185700,314489520,4860,4860,4860,4860,0
20231024,185600,314489520,4860,4860,4860,4860,0
20231024,185500,314489520,4860,4860,4860,4860,0
20231024,185400,314489520,4860,4860,4860,4860,0
20231024,185300,314489520,4860,4860,4860,4860,0
20231024,185200,314489520,4860,4860,4860,4860,0
20231024,185100,314489520,4860,4860,4860,4860,0
20231024,185000,314489520,4860,4860,4860,4860,0
20231024,184900,314489520,4860,4860,4860,4860,0
20231024,184800,314489520,4860,4860,4860,4860,0
20231024,184700,314489520,4860,4860,4860,4860,0
20231024,184600,314489520,4860,4860,4860,4860,0
20231024,184500,314489520,4860,4860,4860,4860,0
20231024,184400,314489520,4860,4860,4860,4860,0
20231024,184300,314489520,4860,4860,4860,4860,0
20231024,184200,314489520,4860,4860,4860,4860,0
20231024,184100,314489520,4860,4860,4860,4860,0
20231024,184000,314489520,4860,4860,4860,4860,0
20231024,183900,314489520,4860,4860,4860,4860,0
20231024,183800,314489520,4860,4860,4860,4860,0
20231024,183700,314489520,4860,4860,4860,4860,0
20231024,183600,314489520,4860,4860,4860,4860,0
20231024,183500,314489520,4860,4860,4860,4860,0
20231024,183400,314489520,4860,4860,4860,4860,0
20231024,183300,314489520,4860,4860,4860,4860,0
20231024,183200,314489520,4860,4860,4860,4860,0
20231024,183100,314489520,4860,4860,4860,4860,0
20231024,183000,314489520,4860,4860,4860,4860,27
20231024,182900,314489520,4860,4860,4860,4860,0
20231024,182800,314489520,4860,4860,4860,4860,0
20231024,182700,314489520,4860,4860,4860,4860,0
20231024,182600,314489520,4860,4860,4860,4860,0
20231024,182500,314489520,4860,4860,4860,4860,0
20231024,182400,314489520,4860,4860,4860,4860,0
20231024,182300,314489520,4860,4860,4860,4860,0
20231024,182200,314489520,4860,4860,4860,4860,0
20231024,182100,314489520,4860,4860,4860,4860,0
20231024,182000,314489520,4860,4860,4860,4860,0
20231024,181900,314489520,4860,4860,4860,4860,0
20231024,181800,314489520,4860,4860,4860,4860,0
20231024,181700,314489520,4860,4860,4860,4860,0
20231024,181600,314489520,4860,4860,4860,4860,0
20231024,181500,314489520,4860,4860,4860,4860,0
20231024,181400,314489520,4860,4860,4860,4860,0
20231024,181300,314489520,4860,4860,4860,4860,0
20231024,181200,314489520,4860,4860,4860,4860,0
20231024,181100,314489520,4860,4860,4860,4860,0
20231024,181000,314489520,4860,4860,4860,4860,0
20231024,180900,314489520,4860,4860,4860,4860,0
20231024,180800,314489520,4860,4860,4860,4860,0
20231024,180700,314489520,4860,4860,4860,4860,0
20231024,180600,314489520,4860,4860,4860,4860,0
20231024,180500,314489520,4860,4860,4860,4860,0
20231024,180400,314489520,4860,4860,4860,4860,0
20231024,180300,314489520,4860,4860,4860,4860,0
20231024,180200,314489520,4860,4860,4860,4860,0
20231024,180100,314489520,4860,4860,4860,4860,0
20231024,180000,314489520,4860,4860,4860,4860,27
20231024,175900,314489520,4860,4860,4860,4860,0
20231024,175800,314489520,4860,4860,4860,4860,0
20231024,175700,314489520,4860,4860,4860,4860,0
20231024,175600,314489520,4860,4860,4860,4860,0
20231024,175500,314489520,4860,4860,4860,4860,0
20231024,175400,314489520,4860,4860,4860,4860,0
20231024,175300,314489520,4860,4860,4860,4860,0
20231024,175200,314489520,4860,4860,4860,4860,0
20231024,175100,314489520,4860,4860,4860,4860,0
20231024,175000,314489520,4860,4860,4860,4860,0
20231024,174900,314489520,4860,4860,4860,4860,0
20231024,174800,314489520,4860,4860,4860,4860,0
20231024,174700,314489520,4860,4860,4860,4860,0
20231024,174600,314489520,4860,4860,4860,4860,0
20231024,174500,314489520,4860,4860,4860,4860,0
20231024,174400,314489520,4860,4860,4860,4860,0
20231024,174300,314489520,4860,4860,4860,4860,0
20231024,174200,314489520,4860,4860,4860,4860,0
20231024,174100,314489520,4860,4860,4860,4860,0
20231024,174000,314489520,4860,4860,4860,4860,0
20231024,173900,314489520,4860,4860,4860,4860,0
20231024,173800,314489520,4860,4860,4860,4860,0
20231024,173700,314489520,4860,4860,4860,4860,0
20231024,173600,314489520,4860,4860,4860,4860,0
20231024,173500,314489520,4860,4860,4860,4860,0
20231024,173400,314489520,4860,4860,4860,4860,0
20231024,173300,314489520,4860,4860,4860,4860,0
20231024,173200,314489520,4860,4860,4860,4860,0
20231024,173100,314489520,4860,4860,4860,4860,0
20231024,173000,314489520,4860,4860,4860,4860,27
20231024,172900,314489520,4860,4860,4860,4860,0
20231024,172800,314489520,4860,4860,4860,4860,0
20231024,172700,314489520,4860,4860,4860,4860,0
20231024,172600,314489520,4860,4860,4860,4860,0
20231024,172500,314489520,4860,4860,4860,4860,0
20231024,172400,314489520,4860,4860,4860,4860,0
20231024,172300,314489520,4860,4860,4860,4860,0
20231024,172200,314489520,4860,4860,4860,4860,0
20231024,172100,314489520,4860,4860,4860,4860,0
20231024,172000,314489520,4860,4860,4860,4860,0
20231024,171900,314489520,4860,4860,4860,4860,0
20231024,171800,314489520,4860,4860,4860,4860,0
20231024,171700,314489520,4860,4860,4860,4860,0
20231024,171600,314489520,4860,4860,4860,4860,0
20231024,171500,314489520,4860,4860,4860,4860,0
20231024,171400,314489520,4860,4860,4860,4860,0
20231024,171300,314489520,4860,4860,4860,4860,0
20231024,171200,314489520,4860,4860,4860,4860,0
20231024,171100,314489520,4860,4860,4860,4860,0
20231024,171000,314489520,4860,4860,4860,4860,0
20231024,170900,314489520,4860,4860,4860,4860,0
20231024,170800,314489520,4860,4860,4860,4860,0
20231024,170700,314489520,4860,4860,4860,4860,0
20231024,170600,314489520,4860,4860,4860,4860,0
20231024,170500,314489520,4860,4860,4860,4860,0
20231024,170400,314489520,4860,4860,4860,4860,0
20231024,170300,314489520,4860,4860,4860,4860,0
20231024,170200,314489520,4860,4860,4860,4860,0
20231024,170100,314489520,4860,4860,4860,4860,0
20231024,170000,314489520,4860,4860,4860,4860,27
20231024,165900,314489520,4860,4860,4860,4860,0
20231024,165800,314489520,4860,4860,4860,4860,0
20231024,165700,314489520,4860,4860,4860,4860,0
20231024,165600,314489520,4860,4860,4860,4860,0
20231024,165500,314489520,4860,4860,4860,4860,0
20231024,165400,314489520,4860,4860,4860,4860,0
20231024,165300,314489520,4860,4860,4860,4860,0
20231024,165200,314489520,4860,4860,4860,4860,0
20231024,165100,314489520,4860,4860,4860,4860,0
20231024,165000,314489520,4860,4860,4860,4860,0
20231024,164900,314489520,4860,4860,4860,4860,0
20231024,164800,314489520,4860,4860,4860,4860,0
20231024,164700,314489520,4860,4860,4860,4860,0
20231024,164600,314489520,4860,4860,4860,4860,0
20231024,164500,314489520,4860,4860,4860,4860,0
20231024,164400,314489520,4860,4860,4860,4860,0
20231024,164300,314489520,4860,4860,4860,4860,0
20231024,164200,314489520,4860,4860,4860,4860,0
20231024,164100,314489520,4860,4860,4860,4860,0
20231024,164000,314489520,4860,4860,4860,4860,0
20231024,163900,314489520,4860,4860,4860,4860,0
20231024,163800,314489520,4860,4860,4860,4860,0
20231024,163700,314489520,4860,4860,4860,4860,0
20231024,163600,314489520,4860,4860,4860,4860,0
20231024,163500,314489520,4860,4860,4860,4860,0
20231024,163400,314489520,4860,4860,4860,4860,0
20231024,163300,314489520,4860,4860,4860,4860,0
20231024,163200,314489520,4860,4860,4860,4860,0
20231024,163100,314489520,4860,4860,4860,4860,0
20231024,163000,314489520,4860,4860,4860,4860,27
20231024,162900,314489520,4860,4860,4860,4860,0
20231024,162800,314489520,4860,4860,4860,4860,0
20231024,162700,314489520,4860,4860,4860,4860,0
20231024,162600,314489520,4860,4860,4860,4860,0
20231024,162500,314489520,4860,4860,4860,4860,0
20231024,162400,314489520,4860,4860,4860,4860,0
20231024,162300,314489520,4860,4860,4860,4860,0
20231024,162200,314489520,4860,4860,4860,4860,0
20231024,162100,314489520,4860,4860,4860,4860,0
20231024,162000,314489520,4860,4860,4860,4860,0
20231024,161900,314489520,4860,4860,4860,4860,0
20231024,161800,314489520,4860,4860,4860,4860,0
20231024,161700,314489520,4860,4860,4860,4860,0
20231024,161600,314489520,4860,4860,4860,4860,0
20231024,161500,314489520,4860,4860,4860,4860,0
20231024,161400,314489520,4860,4860,4860,4860,0
20231024,161300,314489520,4860,4860,4860,4860,0
20231024,161200,314489520,4860,4860,4860,4860,0
20231024,161100,314489520,4860,4860,4860,4860,0
20231024,161000,314489520,4860,4860,4860,4860,0
20231024,160900,314489520,4860,4860,4860,4860,0
20231024,160800,314489520,4860,4860,4860,4860,0
20231024,160700,314489520,4860,4860,4860,4860,0
20231024,160600,314489520,4860,4860,4860,4860,0
20231024,160500,314489520,4860,4860,4860,4860,0
20231024,160400,314489520,4860,4860,4860,4860,0
20231024,160300,314489520,4860,4860,4860,4860,0
20231024,160200,314489520,4860,4860,4860,4860,0
20231024,160100,314489520,4860,4860,4860,4860,0
20231024,160000,314489520,4860,4860,4860,4860,27
20231024,155900,314489520,4860,4860,4860,4860,0
20231024,155800,314489520,4860,4860,4860,4860,0
20231024,155700,314489520,4860,4860,4860,4860,0
20231024,155600,314489520,4860,4860,4860,4860,0
20231024,155500,314489520,4860,4860,4860,4860,0
20231024,155400,314489520,4860,4860,4860,4860,0
20231024,155300,314489520,4860,4860,4860,4860,0
20231024,155200,314489520,4860,4860,4860,4860,0
20231024,155100,314489520,4860,4860,4860,4860,0
20231024,155000,314489520,4860,4860,4860,4860,0
20231024,154900,314489520,4860,4860,4860,4860,0
20231024,154800,314489520,4860,4860,4860,4860,0
20231024,154700,314489520,4860,4860,4860,4860,0
20231024,154600,314489520,4860,4860,4860,4860,0
20231024,154500,314489520,4860,4860,4860,4860,0
20231024,154400,314489520,4860,4860,4860,4860,0
20231024,154300,314489520,4860,4860,4860,4860,0
20231024,154200,314489520,4860,4860,4860,4860,0
20231024,154100,314489520,4860,4860,4860,4860,0
20231024,154000,314489520,4860,4860,4860,4860,0
20231024,153900,314489520,4860,4860,4860,4860,0
20231024,153800,314489520,4860,4860,4860,4860,0
20231024,153700,314489520,4860,4860,4860,4860,0
20231024,153600,314489520,4860,4860,4860,4860,0
20231024,153500,314489520,4860,4860,4860,4860,0
20231024,153400,314489520,4860,4860,4860,4860,0
20231024,153300,314489520,4860,4860,4860,4860,0
20231024,153200,314489520,4860,4860,4860,4860,0
20231024,153100,314489520,4860,4860,4860,4860,0
20231024,153000,314489520,4860,4860,4860,4860,54
20231024,152900,314358300,4860,4860,4860,4860,0
20231024,152800,314358300,4860,4860,4860,4860,0
20231024,152700,314358300,4860,4860,4860,4860,0
20231024,152600,314358300,4860,4860,4860,4860,0
20231024,152500,314358300,4860,4860,4860,4860,0
20231024,152400,314358300,4860,4860,4860,4860,0
20231024,152300,314358300,4860,4860,4860,4860,0
20231024,152200,314358300,4860,4860,4860,4860,0
20231024,152100,314358300,4860,4860,4860,4860,0
20231024,152000,314358300,4860,4860,4860,4860,0
20231024,151900,314358300,4860,4860,4860,4860,50
20231024,151800,314115300,4860,4860,4860,4860,16
20231024,151700,314037540,4860,4860,4860,4860,0
20231024,151600,314037540,4860,4860,4860,4860,0
20231024,151500,314037540,4860,4860,4860,4860,24
20231024,151400,313920900,4865,4865,4865,4865,0
20231024,151300,313920900,4865,4865,4865,4865,0
20231024,151200,313920900,4865,4865,4865,4865,0
20231024,151100,313920900,4865,4865,4865,4865,43
20231024,151000,313711705,4865,4865,4865,4865,0
20231024,150900,313711705,4865,4865,4865,4865,0
20231024,150800,313711705,4865,4865,4865,4865,0
20231024,150700,313711705,4865,4860,4865,4860,15
20231024,150600,313638735,4865,4865,4865,4865,0
20231024,150500,313638735,4865,4865,4865,4865,0
20231024,150400,313638735,4865,4865,4865,4865,0
20231024,150300,313638735,4865,4865,4865,4865,0
20231024,150200,313638735,4865,4865,4865,4865,0
20231024,150100,313638735,4865,4865,4865,4865,1
20231024,150000,313633870,4855,4855,4855,4855,0
20231024,145900,313633870,4855,4855,4855,4855,10
20231024,145800,313585320,4850,4865,4865,4850,1250
20231024,145700,307515285,4880,4880,4880,4880,0
20231024,145600,307515285,4880,4880,4880,4880,0
20231024,145500,307515285,4880,4880,4880,4880,0
20231024,145400,307515285,4880,4880,4880,4880,200
20231024,145300,306539285,4880,4880,4880,4880,0
20231024,145200,306539285,4880,4880,4880,4880,0
20231024,145100,306539285,4880,4870,4880,4870,1218
20231024,145000,300605925,4865,4840,4865,4840,1489
20231024,144900,293379745,4840,4840,4840,4840,0
20231024,144800,293379745,4840,4840,4840,4840,0
20231024,144700,293379745,4840,4840,4840,4840,0
20231024,144600,293379745,4840,4840,4840,4840,0
20231024,144500,293379745,4840,4840,4840,4840,0
20231024,144400,293379745,4840,4840,4840,4840,0
20231024,144300,293379745,4840,4840,4840,4840,0
20231024,144200,293379745,4840,4840,4840,4840,218
20231024,144100,292324625,4840,4840,4840,4840,0
20231024,144000,292324625,4840,4840,4845,4840,12
20231024,143900,292266540,4845,4845,4845,4845,10
20231024,143800,292218090,4845,4835,4845,4835,1207
20231024,143700,286374670,4825,4825,4825,4825,0
20231024,143600,286374670,4825,4835,4840,4825,174
20231024,143500,285532930,4835,4835,4835,4835,0
20231024,143400,285532930,4835,4835,4835,4835,0
20231024,143300,285532930,4835,4835,4835,4835,0
20231024,143200,285532930,4835,4835,4835,4835,0
20231024,143100,285532930,4835,4835,4835,4835,1
20231024,143000,285528095,4825,4825,4825,4825,0
20231024,142900,285528095,4825,4825,4825,4825,509
20231024,142800,283072170,4840,4840,4840,4840,1
20231024,142700,283067330,4830,4830,4830,4830,2
20231024,142600,283057670,4845,4845,4845,4845,0
20231024,142500,283057670,4845,4845,4845,4845,0
20231024,142400,283057670,4845,4845,4845,4845,0
20231024,142300,283057670,4845,4825,4845,4825,193
20231024,142200,282126335,4825,4825,4825,4825,0
20231024,142100,282126335,4825,4805,4825,4805,317
20231024,142000,280599645,4805,4805,4805,4805,0
20231024,141900,280599645,4805,4805,4805,4805,0
20231024,141800,280599645,4805,4805,4805,4805,0
20231024,141700,280599645,4805,4805,4805,4805,0
20231024,141600,280599645,4805,4805,4805,4805,0
20231024,141500,280599645,4805,4805,4805,4805,0
20231024,141400,280599645,4805,4805,4805,4805,0
20231024,141300,280599645,4805,4805,4805,4805,0
20231024,141200,280599645,4805,4805,4805,4805,1
20231024,141100,280594840,4805,4805,4805,4805,0
20231024,141000,280594840,4805,4805,4805,4805,0
20231024,140900,280594840,4805,4805,4805,4805,1
20231024,140800,280590035,4760,4760,4760,4760,18
20231024,140700,280504355,4825,4825,4825,4825,0
20231024,140600,280504355,4825,4825,4825,4825,0
20231024,140500,280504355,4825,4825,4825,4825,0
20231024,140400,280504355,4825,4825,4825,4825,0
20231024,140300,280504355,4825,4780,4825,4780,201
20231024,140200,279543530,4780,4785,4785,4780,660
20231024,140100,276386900,4845,4845,4845,4845,0
20231024,140000,276386900,4845,4845,4845,4845,0
20231024,135900,276386900,4845,4845,4845,4845,0
20231024,135800,276386900,4845,4845,4845,4845,0
20231024,135700,276386900,4845,4845,4845,4845,0
20231024,135600,276386900,4845,4845,4845,4845,0
20231024,135500,276386900,4845,4840,4845,4840,2
20231024,135400,276377215,4720,4795,4795,4720,3700
20231024,135300,258904705,4840,4835,4840,4835,6
20231024,135200,258875670,4850,4845,4850,4820,62
20231024,135100,258576385,4800,4790,4800,4790,1761
20231024,135000,250132270,4790,4785,4790,4785,397
20231024,134900,248232080,4785,4785,4785,4785,0
20231024,134800,248232080,4785,4785,4785,4785,0
20231024,134700,248232080,4785,4785,4785,4785,0
20231024,134600,248232080,4785,4785,4785,4785,0
20231024,134500,248232080,4785,4785,4785,4785,0
20231024,134400,248232080,4785,4785,4785,4785,70
20231024,134300,247897130,4785,4785,4785,4785,0
20231024,134200,247897130,4785,4785,4785,4785,0
20231024,134100,247897130,4785,4785,4785,4785,0
20231024,134000,247897130,4785,4785,4785,4785,0
20231024,133900,247897130,4785,4785,4785,4785,0
20231024,133800,247897130,4785,4785,4785,4785,0
20231024,133700,247897130,4785,4785,4785,4785,0
20231024,133600,247897130,4785,4785,4785,4785,0
20231024,133500,247897130,4785,4785,4785,4785,0
20231024,133400,247897130,4785,4785,4785,4785,0
20231024,133300,247897130,4785,4785,4785,4785,0
20231024,133200,247897130,4785,4785,4785,4785,0
20231024,133100,247897130,4785,4785,4785,4785,0
20231024,133000,247897130,4785,4785,4785,4785,0
20231024,132900,247897130,4785,4785,4785,4785,0
20231024,132800,247897130,4785,4785,4785,4785,0
20231024,132700,247897130,4785,4785,4785,4785,0
20231024,132600,247897130,4785,4785,4785,4785,0
20231024,132500,247897130,4785,4785,4785,4785,0
20231024,132400,247897130,4785,4785,4785,4785,0
20231024,132300,247897130,4785,4765,4785,4765,66
20231024,132200,247582320,4785,4785,4785,4785,0
20231024,132100,247582320,4785,4785,4785,4785,0
20231024,132000,247582320,4785,4785,4785,4785,0
20231024,131900,247582320,4785,4785,4785,4785,0
20231024,131800,247582320,4785,4785,4785,4785,24
20231024,131700,247467480,4785,4785,4785,4785,0
20231024,131600,247467480,4785,4785,4785,4785,0
20231024,131500,247467480,4785,4785,4785,4785,0
20231024,131400,247467480,4785,4785,4785,4785,0
20231024,131300,247467480,4785,4785,4785,4785,192
20231024,131200,246548760,4785,4785,4785,4785,0
20231024,131100,246548760,4785,4780,4785,4780,2
20231024,131000,246539195,4770,4770,4770,4770,0
20231024,130900,246539195,4770,4770,4770,4770,0
20231024,130800,246539195,4770,4770,4770,4770,0
20231024,130700,246539195,4770,4775,4775,4770,69
20231024,130600,246210050,4785,4785,4785,4785,0
20231024,130500,246210050,4785,4785,4785,4785,0
20231024,130400,246210050,4785,4785,4785,4785,62
20231024,130300,245913380,4775,4775,4775,4775,0
20231024,130200,245913380,4775,4775,4775,4775,0
20231024,130100,245913380,4775,4775,4775,4775,0
20231024,130000,245913380,4775,4775,4775,4775,0
20231024,125900,245913380,4775,4785,4785,4775,66
20231024,125800,245597630,4785,4775,4785,4775,5
20231024,125700,245573745,4785,4785,4785,4785,0
20231024,125600,245573745,4785,4785,4785,4785,0
20231024,125500,245573745,4785,4785,4785,4785,0
20231024,125400,245573745,4785,4785,4785,4785,0
20231024,125300,245573745,4785,4785,4785,4785,36
20231024,125200,245401485,4785,4785,4785,4785,0
20231024,125100,245401485,4785,4785,4785,4785,0
20231024,125000,245401485,4785,4785,4785,4785,0
20231024,124900,245401485,4785,4785,4785,4785,0
20231024,124800,245401485,4785,4785,4785,4785,1
20231024,124700,245396700,4725,4725,4725,4725,107
20231024,124600,244891125,4785,4785,4785,4785,0
20231024,124500,244891125,4785,4785,4785,4785,0
20231024,124400,244891125,4785,4785,4785,4785,0
20231024,124300,244891125,4785,4785,4785,4785,0
20231024,124200,244891125,4785,4785,4785,4785,0
20231024,124100,244891125,4785,4785,4785,4785,0
20231024,124000,244891125,4785,4785,4785,4785,0
20231024,123900,244891125,4785,4760,4785,4760,80
20231024,123800,244510055,4765,4765,4765,4765,20
20231024,123700,244414755,4765,4765,4765,4765,0
20231024,123600,244414755,4765,4765,4765,4765,0
20231024,123500,244414755,4765,4765,4765,4765,1
20231024,123400,244409990,4750,4755,4765,4750,91
20231024,123300,243977370,4765,4765,4765,4765,1
20231024,123200,243972605,4755,4755,4755,4755,0
20231024,123100,243972605,4755,4755,4755,4755,0
20231024,123000,243972605,4755,4755,4755,4755,0
20231024,122900,243972605,4755,4755,4755,4755,15
20231024,122800,243901280,4755,4755,4755,4755,0
20231024,122700,243901280,4755,4755,4755,4755,0
20231024,122600,243901280,4755,4755,4755,4755,0
20231024,122500,243901280,4755,4755,4755,4755,0
20231024,122400,243901280,4755,4755,4755,4755,0
20231024,122300,243901280,4755,4755,4755,4755,0
20231024,122200,243901280,4755,4755,4755,4755,0
20231024,122100,243901280,4755,4760,4760,4755,50
20231024,122000,243663510,4765,4740,4765,4740,665
20231024,121900,240495840,4710,4710,4710,4710,0
20231024,121800,240495840,4710,4710,4710,4710,0
20231024,121700,240495840,4710,4710,4710,4710,0
20231024,121600,240495840,4710,4710,4710,4710,0
20231024,121500,240495840,4710,4710,4710,4710,0
20231024,121400,240495840,4710,4710,4710,4710,0
20231024,121300,240495840,4710,4710,4710,4710,0
20231024,121200,240495840,4710,4710,4710,4710,0
20231024,121100,240495840,4710,4710,4710,4710,0
20231024,121000,240495840,4710,4710,4710,4710,0
20231024,120900,240495840,4710,4710,4710,4710,0
20231024,120800,240495840,4710,4710,4710,4710,0
20231024,120700,240495840,4710,4710,4710,4710,0
20231024,120600,240495840,4710,4710,4710,4710,0
20231024,120500,240495840,4710,4710,4710,4710,0
20231024,120400,240495840,4710,4710,4710,4710,0
20231024,120300,240495840,4710,4715,4715,4710,200
20231024,120200,239553340,4710,4710,4710,4710,0
20231024,120100,239553340,4710,4750,4750,4710,2000
20231024,120000,230107375,4770,4770,4770,4770,5
20231024,115900,230083525,4760,4760,4760,4760,0
20231024,115800,230083525,4760,4760,4760,4760,300
20231024,115700,228655525,4775,4775,4775,4775,0
20231024,115600,228655525,4775,4775,4775,4775,0
20231024,115500,228655525,4775,4775,4775,4775,0
20231024,115400,228655525,4775,4775,4775,4775,0
20231024,115300,228655525,4775,4775,4775,4775,0
20231024,115200,228655525,4775,4775,4775,4775,0
20231024,115100,228655525,4775,4775,4775,4775,0
20231024,115000,228655525,4775,4780,4780,4775,27
20231024,114900,228526595,4780,4780,4780,4780,0
20231024,114800,228526595,4780,4780,4780,4780,0
20231024,114700,228526595,4780,4780,4780,4780,0
20231024,114600,228526595,4780,4780,4780,4780,0
20231024,114500,228526595,4780,4780,4780,4780,0
20231024,114400,228526595,4780,4780,4780,4780,0
20231024,114300,228526595,4780,4780,4780,4780,0
20231024,114200,228526595,4780,4780,4780,4780,0
20231024,114100,228526595,4780,4780,4780,4780,11
20231024,114000,228474015,4780,4795,4795,4780,705
20231024,113900,225104040,4795,4795,4795,4795,70
20231024,113800,224768390,4795,4795,4795,4795,0
20231024,113700,224768390,4795,4795,4795,4795,0
20231024,113600,224768390,4795,4860,4860,4795,443
20231024,113500,222640420,4815,4815,4815,4815,1
20231024,113400,222635605,4850,4850,4850,4850,0
20231024,113300,222635605,4850,4850,4850,4850,0
20231024,113200,222635605,4850,4850,4850,4850,0
20231024,113100,222635605,4850,4830,4850,4830,561
20231024,113000,219924760,4830,4830,4830,4830,5
20231024,112900,219900610,4830,4825,4830,4825,100
20231024,112800,219417615,4790,4780,4790,4780,2800
20231024,112700,206008635,4780,4780,4780,4780,0
20231024,112600,206008635,4780,4765,4780,4765,19
20231024,112500,205918040,4765,4755,4765,4755,500
20231024,112400,203538495,4730,4730,4730,4730,0
20231024,112300,203538495,4730,4730,4730,4730,0
20231024,112200,203538495,4730,4730,4730,4730,0
20231024,112100,203538495,4730,4725,4730,4725,6493
20231024,112000,172855475,4725,4725,4725,4725,714
20231024,111900,169481825,4725,4725,4725,4725,1
20231024,111800,169477100,4700,4720,4720,4700,110
20231024,111700,168958900,4725,4725,4725,4725,0
20231024,111600,168958900,4725,4715,4725,4715,200
20231024,111500,168014490,4725,4725,4725,4725,0
20231024,111400,168014490,4725,4720,4725,4720,2
20231024,111300,168005045,4720,4700,4720,4700,3761
20231024,111200,150308345,4680,4680,4680,4680,0
20231024,111100,150308345,4680,4695,4700,4680,439
20231024,111000,148251550,4700,4700,4700,4700,755
20231024,110900,144703050,4725,4725,4725,4725,0
20231024,110800,144703050,4725,4695,4725,4695,11
20231024,110700,144651375,4725,4725,4725,4725,0
20231024,110600,144651375,4725,4725,4725,4725,0
20231024,110500,144651375,4725,4725,4725,4725,0
20231024,110400,144651375,4725,4695,4725,4695,402
20231024,110300,142763930,4725,4725,4725,4725,0
20231024,110200,142763930,4725,4725,4725,4725,0
20231024,110100,142763930,4725,4725,4725,4725,0
20231024,110000,142763930,4725,4725,4725,4725,21
20231024,105900,142664705,4725,4700,4725,4695,602
20231024,105800,139838205,4695,4695,4695,4695,0
20231024,105700,139838205,4695,4695,4695,4695,0
20231024,105600,139838205,4695,4695,4695,4695,0
20231024,105500,139838205,4695,4695,4695,4695,0
20231024,105400,139838205,4695,4695,4695,4695,0
20231024,105300,139838205,4695,4695,4695,4695,0
20231024,105200,139838205,4695,4695,4695,4695,0
20231024,105100,139838205,4695,4695,4695,4695,120
20231024,105000,139274805,4725,4725,4725,4725,0
20231024,104900,139274805,4725,4690,4725,4685,520
20231024,104800,136837325,4715,4715,4715,4715,379
20231024,104700,135050340,4715,4715,4715,4715,0
20231024,104600,135050340,4715,4680,4715,4680,2002
20231024,104500,125680915,4680,4685,4685,4680,200
20231024,104400,124744410,4710,4710,4710,4710,1000
20231024,104300,120034410,4685,4695,4695,4685,2504
20231024,104200,108298845,4695,4695,4695,4695,400
20231024,104100,106420845,4695,4695,4695,4695,0
20231024,104000,106420845,4695,4695,4695,4695,2200
20231024,103900,96091845,4695,4695,4695,4695,0
20231024,103800,96091845,4695,4695,4695,4695,0
20231024,103700,96091845,4695,4710,4710,4695,4823
20231024,103600,73447815,4690,4690,4690,4690,0
20231024,103500,73447815,4690,4690,4690,4690,0
20231024,103400,73447815,4690,4700,4700,4690,1502
20231024,103300,66401705,4715,4715,4715,4715,0
20231024,103200,66401705,4715,4715,4715,4715,0
20231024,103100,66401705,4715,4715,4715,4715,2
20231024,103000,66392275,4715,4715,4715,4715,1
20231024,102900,66387560,4695,4695,4695,4695,0
20231024,102800,66387560,4695,4695,4695,4695,0
20231024,102700,66387560,4695,4695,4695,4695,0
20231024,102600,66387560,4695,4695,4695,4695,0
20231024,102500,66387560,4695,4695,4695,4695,0
20231024,102400,66387560,4695,4700,4700,4695,1000
20231024,102300,61692505,4715,4710,4715,4695,2014
20231024,102200,52219700,4710,4710,4710,4710,0
20231024,102100,52219700,4710,4710,4715,4710,1453
20231024,102000,45375870,4715,4715,4725,4715,616
20231024,101900,42471390,4720,4725,4725,4720,1102
20231024,101800,37269945,4725,4725,4725,4725,1568
20231024,101700,29861145,4725,4725,4725,4725,400
20231024,101600,27971145,4730,4730,4730,4730,23
20231024,101500,27862355,4725,4730,4730,4725,543
20231024,101400,25295565,4730,4730,4730,4730,0
20231024,101300,25295565,4730,4730,4730,4730,390
20231024,101200,23450865,4740,4740,4740,4740,0
20231024,101100,23450865,4740,4740,4740,4740,111
20231024,101000,22924725,4730,4730,4730,4730,0
20231024,100900,22924725,4730,4730,4730,4730,0
20231024,100800,22924725,4730,4730,4730,4730,0
20231024,100700,22924725,4730,4730,4730,4730,0
20231024,100600,22924725,4730,4750,4750,4730,1281
20231024,100500,16860355,4780,4780,4780,4780,0
20231024,100400,16860355,4780,4750,4780,4750,4
20231024,100300,16841295,4785,4785,4785,4785,0
20231024,100200,16841295,4785,4785,4785,4785,0
20231024,100100,16841295,4785,4785,4785,4785,0
20231024,100000,16841295,4785,4750,4785,4745,64
20231024,095900,16537265,4785,4785,4785,4785,0
20231024,095800,16537265,4785,4785,4785,4750,202
20231024,095700,15577695,4755,4755,4755,4755,50
20231024,095600,15339945,4785,4755,4785,4755,554
20231024,095500,12705555,4760,4760,4760,4760,1
20231024,095400,12700795,4785,4785,4785,4785,1
20231024,095300,12696010,4785,4785,4785,4785,0
20231024,095200,12696010,4785,4785,4785,4785,0
20231024,095100,12696010,4785,4755,4785,4755,2
20231024,095000,12686470,4760,4760,4760,4760,0
20231024,094900,12686470,4760,4760,4760,4760,20
20231024,094800,12591270,4760,4760,4760,4760,0
20231024,094700,12591270,4760,4785,4785,4760,552
20231024,094600,9963470,4785,4785,4785,4785,70
20231024,094500,9628520,4765,4765,4765,4765,0
20231024,094400,9628520,4765,4765,4765,4765,840
20231024,094300,5625920,4760,4760,4760,4760,0
20231024,094200,5625920,4760,4790,4790,4760,61
20231024,094100,5335530,4790,4790,4790,4790,0
20231024,094000,5335530,4790,4790,4790,4790,1
20231024,093900,5330740,4765,4790,4790,4765,98
20231024,093800,4863345,4790,4790,4790,4790,0
20231024,093700,4863345,4790,4780,4790,4770,164
20231024,093600,4080690,4790,4790,4790,4790,0
20231024,093500,4080690,4790,4790,4790,4790,0
20231024,093400,4080690,4790,4790,4790,4790,1
20231024,093300,4075900,4775,4775,4775,4775,0
20231024,093200,4075900,4775,4790,4790,4775,9
20231024,093100,4032880,4790,4790,4790,4790,0
20231024,093000,4032880,4790,4780,4790,4780,40
20231024,092900,3841670,4790,4790,4790,4790,0
20231024,092800,3841670,4790,4790,4790,4790,0
20231024,092700,3841670,4790,4790,4790,4790,0
20231024,092600,3841670,4790,4790,4790,4790,3
20231024,092500,3827300,4790,4790,4790,4790,14
20231024,092400,3760240,4790,4790,4790,4790,0
20231024,092300,3760240,4790,4790,4790,4790,0
20231024,092200,3760240,4790,4790,4790,4790,0
20231024,092100,3760240,4790,4790,4790,4790,0
20231024,092000,3760240,4790,4790,4790,4790,586
20231024,091900,953300,4790,4790,4790,4790,24
20231024,091800,838340,4795,4800,4800,4795,21
20231024,091700,737590,4860,4860,4860,4860,0
20231024,091600,737590,4860,4860,4860,4860,0
20231024,091500,737590,4860,4860,4860,4860,5
20231024,091400,713290,4865,4865,4865,4865,16
20231024,091300,635450,4865,4865,4865,4865,0
20231024,091200,635450,4865,4865,4865,4865,0
20231024,091100,635450,4865,4865,4865,4865,0
20231024,091000,635450,4865,4865,4865,4865,29
20231024,090900,494365,4810,4810,4810,4810,50
20231024,090800,253865,4795,4795,4795,4795,0
20231024,090700,253865,4795,4795,4795,4795,19
20231024,090600,162760,4890,4890,4890,4890,0
20231024,090500,162760,4890,4890,4890,4890,0
20231024,090400,162760,4890,4890,4890,4890,0
20231024,090300,162760,4890,4890,4890,4890,1
20231024,090200,157870,4790,4790,4790,4790,0
20231024,090100,157870,4790,4790,4790,4790,0
20231024,090000,157870,4790,4775,4790,4775,33