KissMeData/047400/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191700,4027941785,2965,2965,2965,2965,26798
20231024,191600,4027941785,2965,2965,2965,2965,0
20231024,191500,4027941785,2965,2965,2965,2965,0
20231024,191400,4027941785,2965,2965,2965,2965,0
20231024,191300,4027941785,2965,2965,2965,2965,0
20231024,191200,4027941785,2965,2965,2965,2965,0
20231024,191100,4027941785,2965,2965,2965,2965,0
20231024,191000,4027941785,2965,2965,2965,2965,0
20231024,190900,4027941785,2965,2965,2965,2965,0
20231024,190800,4027941785,2965,2965,2965,2965,0
20231024,190700,4027941785,2965,2965,2965,2965,0
20231024,190600,4027941785,2965,2965,2965,2965,0
20231024,190500,4027941785,2965,2965,2965,2965,0
20231024,190400,4027941785,2965,2965,2965,2965,0
20231024,190300,4027941785,2965,2965,2965,2965,0
20231024,190200,4027941785,2965,2965,2965,2965,0
20231024,190100,4027941785,2965,2965,2965,2965,0
20231024,190000,4027941785,2965,2965,2965,2965,0
20231024,185900,4027941785,2965,2965,2965,2965,0
20231024,185800,4027941785,2965,2965,2965,2965,0
20231024,185700,4027941785,2965,2965,2965,2965,0
20231024,185600,4027941785,2965,2965,2965,2965,0
20231024,185500,4027941785,2965,2965,2965,2965,0
20231024,185400,4027941785,2965,2965,2965,2965,0
20231024,185300,4027941785,2965,2965,2965,2965,0
20231024,185200,4027941785,2965,2965,2965,2965,0
20231024,185100,4027941785,2965,2965,2965,2965,0
20231024,185000,4027941785,2965,2965,2965,2965,0
20231024,184900,4027941785,2965,2965,2965,2965,0
20231024,184800,4027941785,2965,2965,2965,2965,0
20231024,184700,4027941785,2965,2965,2965,2965,26798
20231024,184600,4027941785,2965,2965,2965,2965,0
20231024,184500,4027941785,2965,2965,2965,2965,0
20231024,184400,4027941785,2965,2965,2965,2965,0
20231024,184300,4027941785,2965,2965,2965,2965,0
20231024,184200,4027941785,2965,2965,2965,2965,0
20231024,184100,4027941785,2965,2965,2965,2965,0
20231024,184000,4027941785,2965,2965,2965,2965,0
20231024,183900,4027941785,2965,2965,2965,2965,0
20231024,183800,4027941785,2965,2965,2965,2965,0
20231024,183700,4027941785,2965,2965,2965,2965,0
20231024,183600,4027941785,2965,2965,2965,2965,0
20231024,183500,4027941785,2965,2965,2965,2965,0
20231024,183400,4027941785,2965,2965,2965,2965,0
20231024,183300,4027941785,2965,2965,2965,2965,0
20231024,183200,4027941785,2965,2965,2965,2965,0
20231024,183100,4027941785,2965,2965,2965,2965,0
20231024,183000,4027941785,2965,2965,2965,2965,0
20231024,182900,4027941785,2965,2965,2965,2965,0
20231024,182800,4027941785,2965,2965,2965,2965,0
20231024,182700,4027941785,2965,2965,2965,2965,0
20231024,182600,4027941785,2965,2965,2965,2965,0
20231024,182500,4027941785,2965,2965,2965,2965,0
20231024,182400,4027941785,2965,2965,2965,2965,0
20231024,182300,4027941785,2965,2965,2965,2965,0
20231024,182200,4027941785,2965,2965,2965,2965,0
20231024,182100,4027941785,2965,2965,2965,2965,0
20231024,182000,4027941785,2965,2965,2965,2965,0
20231024,181900,4027941785,2965,2965,2965,2965,0
20231024,181800,4027941785,2965,2965,2965,2965,0
20231024,181700,4027941785,2965,2965,2965,2965,26798
20231024,181600,4027941785,2965,2965,2965,2965,0
20231024,181500,4027941785,2965,2965,2965,2965,0
20231024,181400,4027941785,2965,2965,2965,2965,0
20231024,181300,4027941785,2965,2965,2965,2965,0
20231024,181200,4027941785,2965,2965,2965,2965,0
20231024,181100,4027941785,2965,2965,2965,2965,0
20231024,181000,4027941785,2965,2965,2965,2965,0
20231024,180900,4027941785,2965,2965,2965,2965,0
20231024,180800,4027941785,2965,2965,2965,2965,0
20231024,180700,4027941785,2965,2965,2965,2965,0
20231024,180600,4027941785,2965,2965,2965,2965,0
20231024,180500,4027941785,2965,2965,2965,2965,0
20231024,180400,4027941785,2965,2965,2965,2965,0
20231024,180300,4027941785,2965,2965,2965,2965,0
20231024,180200,4027941785,2965,2965,2965,2965,0
20231024,180100,4027941785,2965,2965,2965,2965,0
20231024,180000,4027941785,2965,2965,2965,2965,0
20231024,175900,4027941785,2965,2965,2965,2965,0
20231024,175800,4027941785,2965,2965,2965,2965,0
20231024,175700,4027941785,2965,2965,2965,2965,0
20231024,175600,4027941785,2965,2965,2965,2965,0
20231024,175500,4027941785,2965,2965,2965,2965,0
20231024,175400,4027941785,2965,2965,2965,2965,0
20231024,175300,4027941785,2965,2965,2965,2965,0
20231024,175200,4027941785,2965,2965,2965,2965,0
20231024,175100,4027941785,2965,2965,2965,2965,0
20231024,175000,4027941785,2965,2965,2965,2965,0
20231024,174900,4027941785,2965,2965,2965,2965,0
20231024,174800,4027941785,2965,2965,2965,2965,0
20231024,174700,4027941785,2965,2965,2965,2965,26798
20231024,174600,4027941785,2965,2965,2965,2965,0
20231024,174500,4027941785,2965,2965,2965,2965,0
20231024,174400,4027941785,2965,2965,2965,2965,0
20231024,174300,4027941785,2965,2965,2965,2965,0
20231024,174200,4027941785,2965,2965,2965,2965,0
20231024,174100,4027941785,2965,2965,2965,2965,0
20231024,174000,4027941785,2965,2965,2965,2965,0
20231024,173900,4027941785,2965,2965,2965,2965,0
20231024,173800,4027941785,2965,2965,2965,2965,0
20231024,173700,4027941785,2965,2965,2965,2965,0
20231024,173600,4027941785,2965,2965,2965,2965,0
20231024,173500,4027941785,2965,2965,2965,2965,0
20231024,173400,4027941785,2965,2965,2965,2965,0
20231024,173300,4027941785,2965,2965,2965,2965,0
20231024,173200,4027941785,2965,2965,2965,2965,0
20231024,173100,4027941785,2965,2965,2965,2965,0
20231024,173000,4027941785,2965,2965,2965,2965,0
20231024,172900,4027941785,2965,2965,2965,2965,0
20231024,172800,4027941785,2965,2965,2965,2965,0
20231024,172700,4027941785,2965,2965,2965,2965,0
20231024,172600,4027941785,2965,2965,2965,2965,0
20231024,172500,4027941785,2965,2965,2965,2965,0
20231024,172400,4027941785,2965,2965,2965,2965,0
20231024,172300,4027941785,2965,2965,2965,2965,0
20231024,172200,4027941785,2965,2965,2965,2965,0
20231024,172100,4027941785,2965,2965,2965,2965,0
20231024,172000,4027941785,2965,2965,2965,2965,0
20231024,171900,4027941785,2965,2965,2965,2965,0
20231024,171800,4027941785,2965,2965,2965,2965,0
20231024,171700,4027941785,2965,2965,2965,2965,26798
20231024,171600,4027941785,2965,2965,2965,2965,0
20231024,171500,4027941785,2965,2965,2965,2965,0
20231024,171400,4027941785,2965,2965,2965,2965,0
20231024,171300,4027941785,2965,2965,2965,2965,0
20231024,171200,4027941785,2965,2965,2965,2965,0
20231024,171100,4027941785,2965,2965,2965,2965,0
20231024,171000,4027941785,2965,2965,2965,2965,0
20231024,170900,4027941785,2965,2965,2965,2965,0
20231024,170800,4027941785,2965,2965,2965,2965,0
20231024,170700,4027941785,2965,2965,2965,2965,0
20231024,170600,4027941785,2965,2965,2965,2965,0
20231024,170500,4027941785,2965,2965,2965,2965,0
20231024,170400,4027941785,2965,2965,2965,2965,0
20231024,170300,4027941785,2965,2965,2965,2965,0
20231024,170200,4027941785,2965,2965,2965,2965,0
20231024,170100,4027941785,2965,2965,2965,2965,0
20231024,170000,4027941785,2965,2965,2965,2965,0
20231024,165900,4027941785,2965,2965,2965,2965,0
20231024,165800,4027941785,2965,2965,2965,2965,0
20231024,165700,4027941785,2965,2965,2965,2965,0
20231024,165600,4027941785,2965,2965,2965,2965,0
20231024,165500,4027941785,2965,2965,2965,2965,0
20231024,165400,4027941785,2965,2965,2965,2965,0
20231024,165300,4027941785,2965,2965,2965,2965,0
20231024,165200,4027941785,2965,2965,2965,2965,0
20231024,165100,4027941785,2965,2965,2965,2965,0
20231024,165000,4027941785,2965,2965,2965,2965,0
20231024,164900,4027941785,2965,2965,2965,2965,0
20231024,164800,4027941785,2965,2965,2965,2965,0
20231024,164700,4027941785,2965,2965,2965,2965,26798
20231024,164600,4027941785,2965,2965,2965,2965,0
20231024,164500,4027941785,2965,2965,2965,2965,0
20231024,164400,4027941785,2965,2965,2965,2965,0
20231024,164300,4027941785,2965,2965,2965,2965,0
20231024,164200,4027941785,2965,2965,2965,2965,0
20231024,164100,4027941785,2965,2965,2965,2965,0
20231024,164000,4027941785,2965,2965,2965,2965,0
20231024,163900,4027941785,2965,2965,2965,2965,0
20231024,163800,4027941785,2965,2965,2965,2965,0
20231024,163700,4027941785,2965,2965,2965,2965,0
20231024,163600,4027941785,2965,2965,2965,2965,0
20231024,163500,4027941785,2965,2965,2965,2965,0
20231024,163400,4027941785,2965,2965,2965,2965,0
20231024,163300,4027941785,2965,2965,2965,2965,0
20231024,163200,4027941785,2965,2965,2965,2965,0
20231024,163100,4027941785,2965,2965,2965,2965,0
20231024,163000,4027941785,2965,2965,2965,2965,0
20231024,162900,4027941785,2965,2965,2965,2965,0
20231024,162800,4027941785,2965,2965,2965,2965,0
20231024,162700,4027941785,2965,2965,2965,2965,0
20231024,162600,4027941785,2965,2965,2965,2965,0
20231024,162500,4027941785,2965,2965,2965,2965,0
20231024,162400,4027941785,2965,2965,2965,2965,0
20231024,162300,4027941785,2965,2965,2965,2965,0
20231024,162200,4027941785,2965,2965,2965,2965,0
20231024,162100,4027941785,2965,2965,2965,2965,0
20231024,162000,4027941785,2965,2965,2965,2965,0
20231024,161900,4027941785,2965,2965,2965,2965,0
20231024,161800,4027941785,2965,2965,2965,2965,0
20231024,161700,4027941785,2965,2965,2965,2965,26798
20231024,161600,4027941785,2965,2965,2965,2965,0
20231024,161500,4027941785,2965,2965,2965,2965,0
20231024,161400,4027941785,2965,2965,2965,2965,0
20231024,161300,4027941785,2965,2965,2965,2965,0
20231024,161200,4027941785,2965,2965,2965,2965,0
20231024,161100,4027941785,2965,2965,2965,2965,0
20231024,161000,4027941785,2965,2965,2965,2965,0
20231024,160900,4027941785,2965,2965,2965,2965,0
20231024,160800,4027941785,2965,2965,2965,2965,0
20231024,160700,4027941785,2965,2965,2965,2965,0
20231024,160600,4027941785,2965,2965,2965,2965,0
20231024,160500,4027941785,2965,2965,2965,2965,0
20231024,160400,4027941785,2965,2965,2965,2965,0
20231024,160300,4027941785,2965,2965,2965,2965,0
20231024,160200,4027941785,2965,2965,2965,2965,0
20231024,160100,4027941785,2965,2965,2965,2965,0
20231024,160000,4027941785,2965,2965,2965,2965,0
20231024,155900,4027941785,2965,2965,2965,2965,0
20231024,155800,4027941785,2965,2965,2965,2965,0
20231024,155700,4027941785,2965,2965,2965,2965,0
20231024,155600,4027941785,2965,2965,2965,2965,0
20231024,155500,4027941785,2965,2965,2965,2965,0
20231024,155400,4027941785,2965,2965,2965,2965,0
20231024,155300,4027941785,2965,2965,2965,2965,0
20231024,155200,4027941785,2965,2965,2965,2965,0
20231024,155100,4027941785,2965,2965,2965,2965,0
20231024,155000,4027941785,2965,2965,2965,2965,0
20231024,154900,4027941785,2965,2965,2965,2965,0
20231024,154800,4027941785,2965,2965,2965,2965,0
20231024,154700,4027941785,2965,2965,2965,2965,26798
20231024,154600,4027941785,2965,2965,2965,2965,0
20231024,154500,4027941785,2965,2965,2965,2965,0
20231024,154400,4027941785,2965,2965,2965,2965,0
20231024,154300,4027941785,2965,2965,2965,2965,0
20231024,154200,4027941785,2965,2965,2965,2965,0
20231024,154100,4027941785,2965,2965,2965,2965,0
20231024,154000,4027941785,2965,2965,2965,2965,0
20231024,153900,4027941785,2965,2965,2965,2965,0
20231024,153800,4027941785,2965,2965,2965,2965,0
20231024,153700,4027941785,2965,2965,2965,2965,0
20231024,153600,4027941785,2965,2965,2965,2965,0
20231024,153500,4027941785,2965,2965,2965,2965,0
20231024,153400,4027941785,2965,2965,2965,2965,0
20231024,153300,4027941785,2965,2965,2965,2965,0
20231024,153200,4027941785,2965,2965,2965,2965,0
20231024,153100,4027941785,2965,2965,2965,2965,0
20231024,153000,4027941785,2965,2965,2965,2965,26798
20231024,152900,3948485715,2965,2965,2965,2965,0
20231024,152800,3948485715,2965,2965,2965,2965,0
20231024,152700,3948485715,2965,2965,2965,2965,0
20231024,152600,3948485715,2965,2965,2965,2965,0
20231024,152500,3948485715,2965,2965,2965,2965,0
20231024,152400,3948485715,2965,2965,2965,2965,0
20231024,152300,3948485715,2965,2965,2965,2965,0
20231024,152200,3948485715,2965,2965,2965,2965,0
20231024,152100,3948485715,2965,2965,2965,2965,0
20231024,152000,3948485715,2965,2965,2965,2965,0
20231024,151900,3948485715,2965,2965,2970,2960,11092
20231024,151800,3915593880,2965,2965,2970,2965,5760
20231024,151700,3898505470,2960,2965,2965,2960,5240
20231024,151600,3882987830,2965,2960,2970,2960,1082
20231024,151500,3879779670,2965,2960,2965,2960,2252
20231024,151400,3873106945,2960,2960,2970,2955,2192
20231024,151300,3866618260,2960,2970,2970,2960,1793
20231024,151200,3861308430,2975,2960,2975,2960,10546
20231024,151100,3830087590,2970,2975,2975,2950,18023
20231024,151000,3776726015,2975,2975,2980,2970,3932
20231024,150900,3765030175,2975,2980,2980,2970,4876
20231024,150800,3750529145,2980,2980,2985,2975,1495
20231024,150700,3746074015,2985,2980,2990,2975,7734
20231024,150600,3723000115,2985,2990,2995,2985,11025
20231024,150500,3690060920,2985,2985,2995,2985,6178
20231024,150400,3671593505,2985,2985,3000,2980,13864
20231024,150300,3630139575,2985,2980,2985,2965,22665
20231024,150200,3562647670,2980,2995,2995,2975,13253
20231024,150100,3523061970,2985,3040,3040,2980,52618
20231024,150000,3364448235,3035,3025,3075,3000,119158
20231024,145900,3002690980,3030,2970,3030,2960,31602
20231024,145800,2908204060,2970,2960,2975,2960,7321
20231024,145700,2886479905,2960,2960,2965,2960,1924
20231024,145600,2880783365,2960,2955,2965,2955,2899
20231024,145500,2872201900,2955,2935,2965,2925,19959
20231024,145400,2813309760,2935,2935,2940,2935,2405
20231024,145300,2806250275,2935,2925,2935,2920,4725
20231024,145200,2792406595,2925,2925,2925,2925,330
20231024,145100,2791441345,2925,2930,2930,2925,2512
20231024,145000,2784090530,2935,2930,2935,2930,397
20231024,144900,2782925490,2935,2935,2935,2935,633
20231024,144800,2781067635,2935,2940,2940,2935,1979
20231024,144700,2775258270,2935,2940,2940,2935,153
20231024,144600,2774808700,2940,2940,2940,2935,1912
20231024,144500,2769191480,2935,2935,2940,2935,1120
20231024,144400,2765904270,2935,2925,2940,2925,2977
20231024,144300,2757169465,2925,2930,2935,2925,3634
20231024,144200,2746522830,2930,2920,2935,2920,8084
20231024,144100,2722829440,2920,2920,2920,2910,3859
20231024,144000,2711592390,2920,2920,2920,2915,2256
20231024,143900,2705009890,2925,2920,2925,2920,29
20231024,143800,2704925070,2930,2920,2930,2920,5438
20231024,143700,2689039635,2920,2915,2920,2915,3378
20231024,143600,2679179090,2920,2920,2920,2915,838
20231024,143500,2676733040,2920,2925,2925,2920,449
20231024,143400,2675420960,2925,2920,2930,2920,481
20231024,143300,2674013230,2925,2915,2925,2915,771
20231024,143200,2671759155,2920,2915,2920,2915,6840
20231024,143100,2651811655,2910,2910,2910,2910,229
20231024,143000,2651145265,2910,2920,2920,2910,333
20231024,142900,2650173800,2920,2915,2920,2915,2046
20231024,142800,2644201980,2915,2920,2920,2915,229
20231024,142700,2643533350,2920,2920,2920,2915,1619
20231024,142600,2638806370,2920,2910,2925,2910,8747
20231024,142500,2613250555,2920,2905,2920,2900,6139
20231024,142400,2595384325,2905,2910,2910,2905,594
20231024,142300,2593655810,2910,2910,2915,2910,2511
20231024,142200,2586348795,2910,2910,2915,2910,317
20231024,142100,2585426300,2910,2920,2920,2910,1112
20231024,142000,2582190360,2920,2915,2920,2915,163
20231024,141900,2581715020,2915,2920,2920,2915,240
20231024,141800,2581015365,2920,2905,2920,2900,10720
20231024,141700,2549833835,2910,2915,2915,2910,473
20231024,141600,2548456405,2910,2910,2910,2910,172
20231024,141500,2547955885,2910,2910,2910,2910,10
20231024,141400,2547926785,2910,2910,2910,2900,1047
20231024,141300,2544880615,2920,2920,2920,2920,800
20231024,141200,2542544615,2920,2920,2920,2910,1518
20231024,141100,2538115200,2920,2910,2920,2910,9108
20231024,141000,2511605460,2910,2895,2910,2895,1665
20231024,140900,2506771640,2895,2895,2895,2895,432
20231024,140800,2505521000,2900,2900,2900,2900,263
20231024,140700,2504758300,2900,2895,2900,2895,55
20231024,140600,2504598825,2900,2900,2900,2900,1400
20231024,140500,2500538825,2900,2900,2900,2900,103
20231024,140400,2500240125,2900,2900,2900,2900,102
20231024,140300,2499944325,2905,2900,2905,2900,428
20231024,140200,2498702500,2900,2900,2900,2900,1084
20231024,140100,2495558900,2905,2890,2910,2890,7144
20231024,140000,2474846965,2890,2895,2895,2890,61
20231024,135900,2474670670,2890,2890,2890,2890,797
20231024,135800,2472367340,2890,2880,2890,2880,3325
20231024,135700,2462760200,2890,2890,2890,2890,100
20231024,135600,2462471200,2890,2885,2890,2880,1522
20231024,135500,2458086190,2880,2890,2890,2880,237
20231024,135400,2457403620,2890,2885,2890,2885,449
20231024,135300,2456106260,2880,2880,2880,2880,0
20231024,135200,2456106260,2880,2890,2890,2880,618
20231024,135100,2454325410,2875,2885,2890,2875,4
20231024,135000,2454313885,2875,2890,2890,2875,2380
20231024,134900,2447457615,2890,2890,2890,2885,111
20231024,134800,2447136875,2890,2870,2890,2870,302
20231024,134700,2446269095,2890,2885,2890,2885,1557
20231024,134600,2441777140,2885,2880,2885,2870,920
20231024,134500,2439132530,2880,2880,2880,2880,100
20231024,134400,2438844530,2880,2880,2880,2880,405
20231024,134300,2437678130,2880,2885,2885,2875,6863
20231024,134200,2417912700,2880,2875,2885,2875,5760
20231024,134100,2401329555,2880,2875,2880,2875,383
20231024,134000,2400227670,2880,2875,2880,2865,3199
20231024,133900,2391047675,2880,2885,2885,2875,103
20231024,133800,2390750965,2885,2885,2885,2865,128
20231024,133700,2390383015,2880,2870,2885,2870,1245
20231024,133600,2386799060,2880,2870,2880,2870,7701
20231024,133500,2364665240,2865,2865,2865,2865,29
20231024,133400,2364582155,2865,2870,2870,2860,24
20231024,133300,2364513380,2855,2860,2865,2855,414
20231024,133200,2363328140,2860,2860,2860,2860,466
20231024,133100,2361995380,2860,2860,2860,2860,71
20231024,133000,2361792320,2860,2860,2860,2860,125
20231024,132900,2361434820,2865,2860,2865,2860,77
20231024,132800,2361214260,2865,2865,2865,2865,151
20231024,132700,2360781645,2865,2865,2865,2865,2
20231024,132600,2360775915,2865,2865,2870,2865,2552
20231024,132500,2353464430,2865,2870,2870,2865,735
20231024,132400,2351358645,2865,2855,2865,2855,2906
20231024,132300,2343055240,2855,2850,2860,2850,2920
20231024,132200,2334721120,2850,2850,2850,2850,100
20231024,132100,2334436120,2855,2855,2855,2855,971
20231024,132000,2331663915,2855,2850,2865,2850,6426
20231024,131900,2313308620,2850,2845,2850,2840,689
20231024,131800,2311346015,2845,2850,2850,2845,383
20231024,131700,2310256145,2850,2850,2850,2850,131
20231024,131600,2309882795,2845,2845,2845,2845,969
20231024,131500,2307125990,2840,2845,2845,2840,10
20231024,131400,2307097585,2845,2840,2845,2840,442
20231024,131300,2305842005,2840,2840,2840,2840,10
20231024,131200,2305813605,2840,2850,2850,2840,12
20231024,131100,2305779455,2850,2845,2850,2840,104
20231024,131000,2305483315,2845,2845,2845,2845,1067
20231024,130900,2302447700,2850,2850,2850,2850,1
20231024,130800,2302444850,2845,2850,2850,2845,2108
20231024,130700,2296437075,2850,2850,2850,2840,424
20231024,130600,2295230725,2850,2840,2850,2840,3690
20231024,130500,2284714325,2845,2840,2845,2840,1246
20231024,130400,2281173340,2845,2840,2845,2840,532
20231024,130300,2279662305,2845,2845,2845,2845,2782
20231024,130200,2271747515,2845,2850,2850,2845,556
20231024,130100,2270165640,2850,2850,2850,2850,2
20231024,130000,2270159940,2850,2845,2850,2845,2137
20231024,125900,2264073040,2850,2845,2850,2845,660
20231024,125800,2262195290,2845,2845,2845,2845,0
20231024,125700,2262195290,2845,2845,2845,2845,1097
20231024,125600,2259074325,2850,2850,2850,2850,15
20231024,125500,2259031575,2845,2845,2845,2845,0
20231024,125400,2259031575,2845,2850,2850,2845,136
20231024,125300,2258644000,2850,2840,2850,2840,734
20231024,125200,2256556490,2840,2840,2840,2840,183
20231024,125100,2256036770,2845,2840,2845,2840,519
20231024,125000,2254562560,2840,2840,2840,2840,531
20231024,124900,2253054520,2840,2840,2840,2840,1162
20231024,124800,2249754440,2845,2845,2845,2845,124
20231024,124700,2249401660,2845,2845,2845,2845,11
20231024,124600,2249370365,2845,2845,2845,2845,45
20231024,124500,2249242340,2845,2845,2845,2845,826
20231024,124400,2246892370,2845,2845,2845,2845,64
20231024,124300,2246710290,2845,2845,2845,2845,105
20231024,124200,2246411565,2845,2840,2845,2835,2192
20231024,124100,2240193340,2840,2840,2840,2840,0
20231024,124000,2240193340,2840,2840,2840,2835,138
20231024,123900,2239801510,2840,2840,2840,2840,626
20231024,123800,2238023670,2840,2840,2840,2840,236
20231024,123700,2237353430,2840,2845,2845,2840,222
20231024,123600,2236722895,2845,2845,2845,2845,2
20231024,123500,2236717205,2840,2840,2840,2840,50
20231024,123400,2236575205,2840,2840,2840,2840,1495
20231024,123300,2232329405,2840,2840,2840,2840,2
20231024,123200,2232323725,2835,2835,2835,2835,1000
20231024,123100,2229488725,2840,2835,2840,2835,14
20231024,123000,2229449020,2835,2835,2835,2830,201
20231024,122900,2228879190,2840,2835,2840,2835,836
20231024,122800,2226504990,2825,2830,2830,2825,224
20231024,122700,2225871075,2825,2840,2840,2825,2380
20231024,122600,2219134745,2840,2840,2840,2840,356
20231024,122500,2218123705,2835,2835,2835,2835,67
20231024,122400,2217933760,2835,2835,2835,2835,0
20231024,122300,2217933760,2835,2835,2840,2835,625
20231024,122200,2216161825,2835,2835,2835,2835,746
20231024,122100,2214046915,2835,2835,2835,2835,158
20231024,122000,2213598985,2835,2835,2835,2835,1
20231024,121900,2213596150,2830,2830,2835,2830,301
20231024,121800,2212744315,2830,2830,2835,2830,16
20231024,121700,2212699025,2830,2835,2835,2830,841
20231024,121600,2210318445,2835,2830,2835,2830,14
20231024,121500,2210278760,2835,2835,2835,2835,0
20231024,121400,2210278760,2835,2835,2835,2835,692
20231024,121300,2208316940,2840,2840,2840,2840,107
20231024,121200,2208013060,2840,2835,2840,2835,128
20231024,121100,2207650150,2835,2830,2835,2830,445
20231024,121000,2206389780,2830,2825,2830,2825,488
20231024,120900,2205009240,2825,2820,2825,2820,340
20231024,120800,2204049690,2820,2820,2820,2810,1936
20231024,120700,2198597980,2825,2820,2825,2820,3310
20231024,120600,2189263360,2825,2825,2825,2825,116
20231024,120500,2188935660,2820,2825,2825,2820,173
20231024,120400,2188447775,2825,2830,2830,2825,115
20231024,120300,2188122400,2825,2825,2825,2825,1514
20231024,120200,2183845350,2825,2825,2825,2825,0
20231024,120100,2183845350,2825,2825,2825,2825,560
20231024,120000,2182263350,2825,2825,2825,2820,2063
20231024,115900,2176435975,2820,2820,2820,2820,81
20231024,115800,2176207555,2825,2835,2835,2825,295
20231024,115700,2175373350,2835,2825,2835,2825,210
20231024,115600,2174780090,2825,2835,2835,2825,1050
20231024,115500,2171807350,2835,2835,2835,2835,1698
20231024,115400,2166993520,2840,2840,2840,2840,1117
20231024,115300,2163821240,2840,2840,2840,2840,35
20231024,115200,2163721840,2840,2835,2840,2835,671
20231024,115100,2161816480,2835,2830,2840,2830,3411
20231024,115000,2152143595,2830,2830,2830,2830,252
20231024,114900,2151430435,2835,2830,2835,2830,201
20231024,114800,2150861600,2825,2825,2825,2825,75
20231024,114700,2150649725,2825,2825,2830,2825,53
20231024,114600,2150499985,2830,2830,2830,2830,339
20231024,114500,2149540615,2825,2830,2830,2825,514
20231024,114400,2148086065,2830,2820,2830,2820,1163
20231024,114300,2144806205,2820,2820,2820,2820,0
20231024,114200,2144806205,2820,2815,2820,2815,1581
20231024,114100,2140354675,2815,2825,2825,2815,4957
20231024,114000,2126379930,2825,2820,2825,2820,24
20231024,113900,2126312240,2825,2820,2825,2820,318
20231024,113800,2125414640,2820,2820,2820,2820,125
20231024,113700,2125062140,2820,2830,2830,2820,3826
20231024,113600,2114246885,2830,2835,2840,2830,1566
20231024,113500,2109805575,2840,2840,2840,2830,233
20231024,113400,2109143865,2840,2840,2840,2840,331
20231024,113300,2108203825,2840,2840,2840,2840,584
20231024,113200,2106545265,2825,2825,2825,2825,0
20231024,113100,2106545265,2825,2835,2835,2825,1011
20231024,113000,2103686715,2830,2830,2850,2830,12264
20231024,112900,2068880860,2825,2825,2825,2820,1020
20231024,112800,2066001495,2820,2820,2820,2820,314
20231024,112700,2065116015,2825,2825,2825,2825,211
20231024,112600,2064519940,2825,2820,2825,2820,655
20231024,112500,2062670260,2820,2820,2820,2820,185
20231024,112400,2062148560,2820,2820,2820,2820,3615
20231024,112300,2051954260,2820,2815,2820,2815,605
20231024,112200,2050248260,2815,2820,2825,2815,359
20231024,112100,2049235740,2820,2820,2820,2820,76
20231024,112000,2049021420,2820,2820,2820,2820,930
20231024,111900,2046398820,2820,2820,2825,2820,1109
20231024,111800,2043271435,2820,2820,2820,2820,364
20231024,111700,2042244955,2825,2815,2825,2815,997
20231024,111600,2039433695,2820,2815,2820,2815,769
20231024,111500,2037268920,2810,2815,2815,2810,52
20231024,111400,2037122545,2810,2815,2815,2810,2991
20231024,111300,2028708880,2815,2810,2815,2810,25
20231024,111200,2028638605,2810,2815,2815,2810,605
20231024,111100,2026938550,2810,2810,2810,2805,1377
20231024,111000,2023069185,2810,2810,2810,2805,956
20231024,110900,2020382830,2810,2805,2815,2805,1007
20231024,110800,2017553765,2810,2810,2815,2810,1268
20231024,110700,2013987185,2815,2805,2815,2805,808
20231024,110600,2011717655,2805,2805,2810,2800,279
20231024,110500,2010934465,2805,2810,2810,2805,2203
20231024,110400,2004747940,2810,2810,2810,2810,1660
20231024,110300,2000083340,2810,2795,2810,2795,6007
20231024,110200,1983258940,2790,2790,2795,2790,401
20231024,110100,1982140050,2795,2790,2795,2790,2948
20231024,110000,1973908790,2790,2790,2790,2790,457
20231024,105900,1972633760,2790,2780,2795,2780,4408
20231024,105800,1960334850,2790,2790,2790,2780,6536
20231024,105700,1942122670,2790,2785,2790,2785,56
20231024,105600,1941966680,2780,2785,2785,2780,641
20231024,105500,1940181825,2780,2780,2780,2780,65
20231024,105400,1940001125,2785,2775,2785,2775,751
20231024,105300,1937911930,2780,2785,2785,2775,4829
20231024,105200,1924479870,2785,2785,2790,2785,89
20231024,105100,1924231960,2790,2785,2790,2780,1330
20231024,105000,1920532610,2785,2785,2785,2780,819
20231024,104900,1918251885,2785,2790,2795,2785,1050
20231024,104800,1915320135,2790,2790,2790,2790,246
20231024,104700,1914633795,2790,2790,2795,2790,155
20231024,104600,1914201020,2795,2790,2795,2790,213
20231024,104500,1913606700,2795,2785,2795,2785,1443
20231024,104400,1909580295,2785,2780,2790,2780,1209
20231024,104300,1906208900,2780,2790,2790,2780,573
20231024,104200,1904613180,2795,2795,2795,2795,14
20231024,104100,1904574050,2795,2780,2795,2780,164
20231024,104000,1904115820,2795,2775,2795,2775,3663
20231024,103900,1893908010,2775,2770,2780,2770,1396
20231024,103800,1890032670,2770,2775,2775,2770,2723
20231024,103700,1882482790,2780,2775,2780,2775,3253
20231024,103600,1873448215,2780,2780,2780,2780,2211
20231024,103500,1867301635,2770,2770,2770,2765,2687
20231024,103400,1859859685,2770,2770,2770,2770,1333
20231024,103300,1856167275,2770,2770,2780,2765,3108
20231024,103200,1847555555,2770,2775,2775,2770,548
20231024,103100,1846036670,2780,2770,2780,2765,6973
20231024,103000,1826685615,2770,2775,2775,2770,6617
20231024,102900,1808335750,2780,2765,2780,2765,3626
20231024,102800,1798287555,2765,2760,2765,2760,3249
20231024,102700,1789308845,2760,2760,2765,2760,838
20231024,102600,1786995860,2765,2765,2765,2765,493
20231024,102500,1785632715,2755,2765,2765,2755,552
20231024,102400,1784111835,2760,2755,2760,2755,2781
20231024,102300,1776437195,2755,2755,2755,2750,3389
20231024,102200,1767114435,2760,2755,2760,2750,11619
20231024,102100,1735138205,2760,2760,2760,2755,2051
20231024,102000,1729482545,2755,2750,2765,2750,3651
20231024,101900,1719413635,2750,2760,2760,2750,5547
20231024,101800,1704134275,2755,2760,2765,2755,5739
20231024,101700,1688320980,2755,2765,2765,2755,4453
20231024,101600,1676030350,2765,2765,2770,2760,4418
20231024,101500,1663815835,2770,2765,2770,2760,2991
20231024,101400,1655551355,2760,2760,2775,2760,3499
20231024,101300,1645866990,2760,2760,2775,2760,20061
20231024,101200,1590498605,2765,2775,2780,2765,14430
20231024,101100,1550528395,2775,2770,2775,2770,5230
20231024,101000,1536017245,2770,2770,2775,2770,2926
20231024,100900,1527910400,2770,2775,2780,2765,5570
20231024,100800,1512472350,2770,2770,2770,2765,7075
20231024,100700,1492893380,2770,2780,2780,2770,17216
20231024,100600,1445115740,2775,2780,2780,2775,954
20231024,100500,1442465750,2780,2785,2785,2775,4869
20231024,100400,1428923335,2785,2785,2785,2780,2621
20231024,100300,1421625600,2780,2785,2785,2780,1115
20231024,100200,1418524620,2785,2785,2785,2780,823
20231024,100100,1416233650,2785,2790,2790,2780,3197
20231024,100000,1407339400,2780,2780,2785,2780,3896
20231024,095900,1396508060,2780,2785,2795,2780,4742
20231024,095800,1383292585,2785,2790,2790,2785,881
20231024,095700,1380838895,2790,2790,2790,2785,618
20231024,095600,1379117345,2790,2780,2790,2780,999
20231024,095500,1376337725,2780,2790,2790,2780,3099
20231024,095400,1367716235,2790,2780,2790,2775,7131
20231024,095300,1347892070,2780,2780,2795,2775,12536
20231024,095200,1313043660,2770,2785,2790,2770,8288
20231024,095100,1290030855,2770,2770,2790,2765,10809
20231024,095000,1260066680,2770,2790,2795,2770,24096
20231024,094900,1193186175,2790,2795,2800,2785,8611
20231024,094800,1169172025,2800,2795,2800,2785,2918
20231024,094700,1161017690,2790,2790,2795,2780,5705
20231024,094600,1145123010,2790,2785,2795,2785,10001
20231024,094500,1117222345,2780,2790,2790,2775,9369
20231024,094400,1091172160,2785,2785,2800,2770,35799
20231024,094300,991457160,2785,2810,2825,2785,35401
20231024,094200,892413425,2805,2825,2830,2800,30609
20231024,094100,806427940,2825,2825,2830,2810,10178
20231024,094000,777743370,2825,2845,2850,2820,14913
20231024,093900,735486470,2850,2840,2860,2840,5135
20231024,093800,720863695,2840,2855,2870,2840,9639
20231024,093700,693409700,2855,2860,2870,2850,7048
20231024,093600,673308515,2860,2895,2895,2855,25912
20231024,093500,598969060,2885,2905,2905,2885,13361
20231024,093400,560318615,2905,2905,2910,2900,2138
20231024,093300,554114415,2910,2900,2910,2900,1803
20231024,093200,548873950,2905,2890,2905,2890,3127
20231024,093100,539817915,2890,2900,2900,2890,4896
20231024,093000,525651010,2900,2900,2905,2895,1122
20231024,092900,522397190,2900,2910,2915,2900,3245
20231024,092800,512978085,2915,2905,2915,2905,916
20231024,092700,510315540,2905,2920,2920,2905,3038
20231024,092600,501469245,2920,2915,2920,2905,6212
20231024,092500,483339665,2915,2895,2915,2895,11777
20231024,092400,449133600,2895,2900,2900,2895,1793
20231024,092300,443942670,2900,2895,2900,2895,4864
20231024,092200,429859290,2900,2900,2905,2900,2840
20231024,092100,421621055,2900,2895,2900,2895,1529
20231024,092000,417189155,2900,2895,2900,2880,3070
20231024,091900,408328050,2890,2905,2905,2890,9253
20231024,091800,381538305,2900,2905,2905,2900,1537
20231024,091700,377079005,2905,2920,2920,2900,4783
20231024,091600,363173165,2920,2900,2920,2900,4515
20231024,091500,350023155,2905,2910,2910,2895,3497
20231024,091400,339881965,2905,2900,2910,2900,559
20231024,091300,338258005,2910,2900,2910,2895,2608
20231024,091200,330695705,2900,2910,2915,2900,5749
20231024,091100,313977750,2920,2900,2920,2895,6443
20231024,091000,295286055,2900,2900,2905,2900,4156
20231024,090900,283233360,2900,2905,2905,2900,5675
20231024,090800,266773360,2900,2900,2900,2890,1554
20231024,090700,262267600,2890,2885,2900,2885,1400
20231024,090600,258218040,2880,2870,2885,2865,6861
20231024,090500,238506660,2875,2875,2890,2870,10823
20231024,090400,207381255,2875,2905,2905,2875,4569
20231024,090300,194190610,2905,2925,2925,2905,3728
20231024,090200,183329810,2910,2915,2930,2905,5453
20231024,090100,167432370,2910,2910,2915,2870,12571
20231024,090000,131076130,2920,2865,2930,2865,45298