KissMeData/065950/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192800,502556725,2790,2790,2790,2790,2436
20231024,192700,502556725,2790,2790,2790,2790,0
20231024,192600,502556725,2790,2790,2790,2790,0
20231024,192500,502556725,2790,2790,2790,2790,0
20231024,192400,502556725,2790,2790,2790,2790,0
20231024,192300,502556725,2790,2790,2790,2790,0
20231024,192200,502556725,2790,2790,2790,2790,0
20231024,192100,502556725,2790,2790,2790,2790,0
20231024,192000,502556725,2790,2790,2790,2790,0
20231024,191900,502556725,2790,2790,2790,2790,0
20231024,191800,502556725,2790,2790,2790,2790,0
20231024,191700,502556725,2790,2790,2790,2790,0
20231024,191600,502556725,2790,2790,2790,2790,0
20231024,191500,502556725,2790,2790,2790,2790,0
20231024,191400,502556725,2790,2790,2790,2790,0
20231024,191300,502556725,2790,2790,2790,2790,0
20231024,191200,502556725,2790,2790,2790,2790,0
20231024,191100,502556725,2790,2790,2790,2790,0
20231024,191000,502556725,2790,2790,2790,2790,0
20231024,190900,502556725,2790,2790,2790,2790,0
20231024,190800,502556725,2790,2790,2790,2790,0
20231024,190700,502556725,2790,2790,2790,2790,0
20231024,190600,502556725,2790,2790,2790,2790,0
20231024,190500,502556725,2790,2790,2790,2790,0
20231024,190400,502556725,2790,2790,2790,2790,0
20231024,190300,502556725,2790,2790,2790,2790,0
20231024,190200,502556725,2790,2790,2790,2790,0
20231024,190100,502556725,2790,2790,2790,2790,0
20231024,190000,502556725,2790,2790,2790,2790,0
20231024,185900,502556725,2790,2790,2790,2790,0
20231024,185800,502556725,2790,2790,2790,2790,2436
20231024,185700,502556725,2790,2790,2790,2790,0
20231024,185600,502556725,2790,2790,2790,2790,0
20231024,185500,502556725,2790,2790,2790,2790,0
20231024,185400,502556725,2790,2790,2790,2790,0
20231024,185300,502556725,2790,2790,2790,2790,0
20231024,185200,502556725,2790,2790,2790,2790,0
20231024,185100,502556725,2790,2790,2790,2790,0
20231024,185000,502556725,2790,2790,2790,2790,0
20231024,184900,502556725,2790,2790,2790,2790,0
20231024,184800,502556725,2790,2790,2790,2790,0
20231024,184700,502556725,2790,2790,2790,2790,0
20231024,184600,502556725,2790,2790,2790,2790,0
20231024,184500,502556725,2790,2790,2790,2790,0
20231024,184400,502556725,2790,2790,2790,2790,0
20231024,184300,502556725,2790,2790,2790,2790,0
20231024,184200,502556725,2790,2790,2790,2790,0
20231024,184100,502556725,2790,2790,2790,2790,0
20231024,184000,502556725,2790,2790,2790,2790,0
20231024,183900,502556725,2790,2790,2790,2790,0
20231024,183800,502556725,2790,2790,2790,2790,0
20231024,183700,502556725,2790,2790,2790,2790,0
20231024,183600,502556725,2790,2790,2790,2790,0
20231024,183500,502556725,2790,2790,2790,2790,0
20231024,183400,502556725,2790,2790,2790,2790,0
20231024,183300,502556725,2790,2790,2790,2790,0
20231024,183200,502556725,2790,2790,2790,2790,0
20231024,183100,502556725,2790,2790,2790,2790,0
20231024,183000,502556725,2790,2790,2790,2790,0
20231024,182900,502556725,2790,2790,2790,2790,0
20231024,182800,502556725,2790,2790,2790,2790,2436
20231024,182700,502556725,2790,2790,2790,2790,0
20231024,182600,502556725,2790,2790,2790,2790,0
20231024,182500,502556725,2790,2790,2790,2790,0
20231024,182400,502556725,2790,2790,2790,2790,0
20231024,182300,502556725,2790,2790,2790,2790,0
20231024,182200,502556725,2790,2790,2790,2790,0
20231024,182100,502556725,2790,2790,2790,2790,0
20231024,182000,502556725,2790,2790,2790,2790,0
20231024,181900,502556725,2790,2790,2790,2790,0
20231024,181800,502556725,2790,2790,2790,2790,0
20231024,181700,502556725,2790,2790,2790,2790,0
20231024,181600,502556725,2790,2790,2790,2790,0
20231024,181500,502556725,2790,2790,2790,2790,0
20231024,181400,502556725,2790,2790,2790,2790,0
20231024,181300,502556725,2790,2790,2790,2790,0
20231024,181200,502556725,2790,2790,2790,2790,0
20231024,181100,502556725,2790,2790,2790,2790,0
20231024,181000,502556725,2790,2790,2790,2790,0
20231024,180900,502556725,2790,2790,2790,2790,0
20231024,180800,502556725,2790,2790,2790,2790,0
20231024,180700,502556725,2790,2790,2790,2790,0
20231024,180600,502556725,2790,2790,2790,2790,0
20231024,180500,502556725,2790,2790,2790,2790,0
20231024,180400,502556725,2790,2790,2790,2790,0
20231024,180300,502556725,2790,2790,2790,2790,0
20231024,180200,502556725,2790,2790,2790,2790,0
20231024,180100,502556725,2790,2790,2790,2790,0
20231024,180000,502556725,2790,2790,2790,2790,0
20231024,175900,502556725,2790,2790,2790,2790,0
20231024,175800,502556725,2790,2790,2790,2790,2436
20231024,175700,502556725,2790,2790,2790,2790,0
20231024,175600,502556725,2790,2790,2790,2790,0
20231024,175500,502556725,2790,2790,2790,2790,0
20231024,175400,502556725,2790,2790,2790,2790,0
20231024,175300,502556725,2790,2790,2790,2790,0
20231024,175200,502556725,2790,2790,2790,2790,0
20231024,175100,502556725,2790,2790,2790,2790,0
20231024,175000,502556725,2790,2790,2790,2790,0
20231024,174900,502556725,2790,2790,2790,2790,0
20231024,174800,502556725,2790,2790,2790,2790,0
20231024,174700,502556725,2790,2790,2790,2790,0
20231024,174600,502556725,2790,2790,2790,2790,0
20231024,174500,502556725,2790,2790,2790,2790,0
20231024,174400,502556725,2790,2790,2790,2790,0
20231024,174300,502556725,2790,2790,2790,2790,0
20231024,174200,502556725,2790,2790,2790,2790,0
20231024,174100,502556725,2790,2790,2790,2790,0
20231024,174000,502556725,2790,2790,2790,2790,0
20231024,173900,502556725,2790,2790,2790,2790,0
20231024,173800,502556725,2790,2790,2790,2790,0
20231024,173700,502556725,2790,2790,2790,2790,0
20231024,173600,502556725,2790,2790,2790,2790,0
20231024,173500,502556725,2790,2790,2790,2790,0
20231024,173400,502556725,2790,2790,2790,2790,0
20231024,173300,502556725,2790,2790,2790,2790,0
20231024,173200,502556725,2790,2790,2790,2790,0
20231024,173100,502556725,2790,2790,2790,2790,0
20231024,173000,502556725,2790,2790,2790,2790,0
20231024,172900,502556725,2790,2790,2790,2790,0
20231024,172800,502556725,2790,2790,2790,2790,2436
20231024,172700,502556725,2790,2790,2790,2790,0
20231024,172600,502556725,2790,2790,2790,2790,0
20231024,172500,502556725,2790,2790,2790,2790,0
20231024,172400,502556725,2790,2790,2790,2790,0
20231024,172300,502556725,2790,2790,2790,2790,0
20231024,172200,502556725,2790,2790,2790,2790,0
20231024,172100,502556725,2790,2790,2790,2790,0
20231024,172000,502556725,2790,2790,2790,2790,0
20231024,171900,502556725,2790,2790,2790,2790,0
20231024,171800,502556725,2790,2790,2790,2790,0
20231024,171700,502556725,2790,2790,2790,2790,0
20231024,171600,502556725,2790,2790,2790,2790,0
20231024,171500,502556725,2790,2790,2790,2790,0
20231024,171400,502556725,2790,2790,2790,2790,0
20231024,171300,502556725,2790,2790,2790,2790,0
20231024,171200,502556725,2790,2790,2790,2790,0
20231024,171100,502556725,2790,2790,2790,2790,0
20231024,171000,502556725,2790,2790,2790,2790,0
20231024,170900,502556725,2790,2790,2790,2790,0
20231024,170800,502556725,2790,2790,2790,2790,0
20231024,170700,502556725,2790,2790,2790,2790,0
20231024,170600,502556725,2790,2790,2790,2790,0
20231024,170500,502556725,2790,2790,2790,2790,0
20231024,170400,502556725,2790,2790,2790,2790,0
20231024,170300,502556725,2790,2790,2790,2790,0
20231024,170200,502556725,2790,2790,2790,2790,0
20231024,170100,502556725,2790,2790,2790,2790,0
20231024,170000,502556725,2790,2790,2790,2790,0
20231024,165900,502556725,2790,2790,2790,2790,0
20231024,165800,502556725,2790,2790,2790,2790,2436
20231024,165700,502556725,2790,2790,2790,2790,0
20231024,165600,502556725,2790,2790,2790,2790,0
20231024,165500,502556725,2790,2790,2790,2790,0
20231024,165400,502556725,2790,2790,2790,2790,0
20231024,165300,502556725,2790,2790,2790,2790,0
20231024,165200,502556725,2790,2790,2790,2790,0
20231024,165100,502556725,2790,2790,2790,2790,0
20231024,165000,502556725,2790,2790,2790,2790,0
20231024,164900,502556725,2790,2790,2790,2790,0
20231024,164800,502556725,2790,2790,2790,2790,0
20231024,164700,502556725,2790,2790,2790,2790,0
20231024,164600,502556725,2790,2790,2790,2790,0
20231024,164500,502556725,2790,2790,2790,2790,0
20231024,164400,502556725,2790,2790,2790,2790,0
20231024,164300,502556725,2790,2790,2790,2790,0
20231024,164200,502556725,2790,2790,2790,2790,0
20231024,164100,502556725,2790,2790,2790,2790,0
20231024,164000,502556725,2790,2790,2790,2790,0
20231024,163900,502556725,2790,2790,2790,2790,0
20231024,163800,502556725,2790,2790,2790,2790,0
20231024,163700,502556725,2790,2790,2790,2790,0
20231024,163600,502556725,2790,2790,2790,2790,0
20231024,163500,502556725,2790,2790,2790,2790,0
20231024,163400,502556725,2790,2790,2790,2790,0
20231024,163300,502556725,2790,2790,2790,2790,0
20231024,163200,502556725,2790,2790,2790,2790,0
20231024,163100,502556725,2790,2790,2790,2790,0
20231024,163000,502556725,2790,2790,2790,2790,0
20231024,162900,502556725,2790,2790,2790,2790,0
20231024,162800,502556725,2790,2790,2790,2790,2436
20231024,162700,502556725,2790,2790,2790,2790,0
20231024,162600,502556725,2790,2790,2790,2790,0
20231024,162500,502556725,2790,2790,2790,2790,0
20231024,162400,502556725,2790,2790,2790,2790,0
20231024,162300,502556725,2790,2790,2790,2790,0
20231024,162200,502556725,2790,2790,2790,2790,0
20231024,162100,502556725,2790,2790,2790,2790,0
20231024,162000,502556725,2790,2790,2790,2790,0
20231024,161900,502556725,2790,2790,2790,2790,0
20231024,161800,502556725,2790,2790,2790,2790,0
20231024,161700,502556725,2790,2790,2790,2790,0
20231024,161600,502556725,2790,2790,2790,2790,0
20231024,161500,502556725,2790,2790,2790,2790,0
20231024,161400,502556725,2790,2790,2790,2790,0
20231024,161300,502556725,2790,2790,2790,2790,0
20231024,161200,502556725,2790,2790,2790,2790,0
20231024,161100,502556725,2790,2790,2790,2790,0
20231024,161000,502556725,2790,2790,2790,2790,0
20231024,160900,502556725,2790,2790,2790,2790,0
20231024,160800,502556725,2790,2790,2790,2790,0
20231024,160700,502556725,2790,2790,2790,2790,0
20231024,160600,502556725,2790,2790,2790,2790,0
20231024,160500,502556725,2790,2790,2790,2790,0
20231024,160400,502556725,2790,2790,2790,2790,0
20231024,160300,502556725,2790,2790,2790,2790,0
20231024,160200,502556725,2790,2790,2790,2790,0
20231024,160100,502556725,2790,2790,2790,2790,0
20231024,160000,502556725,2790,2790,2790,2790,0
20231024,155900,502556725,2790,2790,2790,2790,0
20231024,155800,502556725,2790,2790,2790,2790,2436
20231024,155700,502556725,2790,2790,2790,2790,0
20231024,155600,502556725,2790,2790,2790,2790,0
20231024,155500,502556725,2790,2790,2790,2790,0
20231024,155400,502556725,2790,2790,2790,2790,0
20231024,155300,502556725,2790,2790,2790,2790,0
20231024,155200,502556725,2790,2790,2790,2790,0
20231024,155100,502556725,2790,2790,2790,2790,0
20231024,155000,502556725,2790,2790,2790,2790,0
20231024,154900,502556725,2790,2790,2790,2790,0
20231024,154800,502556725,2790,2790,2790,2790,0
20231024,154700,502556725,2790,2790,2790,2790,0
20231024,154600,502556725,2790,2790,2790,2790,0
20231024,154500,502556725,2790,2790,2790,2790,0
20231024,154400,502556725,2790,2790,2790,2790,0
20231024,154300,502556725,2790,2790,2790,2790,0
20231024,154200,502556725,2790,2790,2790,2790,0
20231024,154100,502556725,2790,2790,2790,2790,0
20231024,154000,502556725,2790,2790,2790,2790,0
20231024,153900,502556725,2790,2790,2790,2790,0
20231024,153800,502556725,2790,2790,2790,2790,0
20231024,153700,502556725,2790,2790,2790,2790,0
20231024,153600,502556725,2790,2790,2790,2790,0
20231024,153500,502556725,2790,2790,2790,2790,0
20231024,153400,502556725,2790,2790,2790,2790,0
20231024,153300,502556725,2790,2790,2790,2790,0
20231024,153200,502556725,2790,2790,2790,2790,0
20231024,153100,502556725,2790,2790,2790,2790,0
20231024,153000,502556725,2790,2790,2790,2790,2436
20231024,152900,495760285,2790,2790,2790,2790,0
20231024,152800,495760285,2790,2790,2790,2790,0
20231024,152700,495760285,2790,2790,2790,2790,0
20231024,152600,495760285,2790,2790,2790,2790,0
20231024,152500,495760285,2790,2790,2790,2790,0
20231024,152400,495760285,2790,2790,2790,2790,0
20231024,152300,495760285,2790,2790,2790,2790,0
20231024,152200,495760285,2790,2790,2790,2790,0
20231024,152100,495760285,2790,2790,2790,2790,0
20231024,152000,495760285,2790,2790,2790,2790,0
20231024,151900,495760285,2790,2785,2790,2770,1772
20231024,151800,490829495,2770,2780,2780,2770,1400
20231024,151700,486943495,2775,2775,2775,2775,0
20231024,151600,486943495,2775,2775,2775,2775,149
20231024,151500,486530020,2765,2765,2775,2765,278
20231024,151400,485761340,2775,2770,2775,2770,773
20231024,151300,483618765,2775,2770,2780,2770,140
20231024,151200,483230455,2780,2780,2780,2780,0
20231024,151100,483230455,2780,2775,2780,2775,961
20231024,151000,480559625,2780,2775,2780,2775,28
20231024,150900,480481835,2770,2770,2770,2770,56
20231024,150800,480326715,2775,2775,2775,2775,1
20231024,150700,480323940,2770,2770,2770,2770,1
20231024,150600,480321170,2780,2780,2780,2780,0
20231024,150500,480321170,2780,2780,2780,2780,0
20231024,150400,480321170,2780,2780,2780,2780,0
20231024,150300,480321170,2780,2780,2780,2770,786
20231024,150200,478143740,2785,2785,2785,2785,0
20231024,150100,478143740,2785,2770,2785,2770,431
20231024,150000,476949855,2775,2780,2780,2775,400
20231024,145900,475839850,2780,2780,2780,2780,0
20231024,145800,475839850,2780,2780,2780,2780,0
20231024,145700,475839850,2780,2780,2780,2780,0
20231024,145600,475839850,2780,2780,2780,2780,0
20231024,145500,475839850,2780,2780,2780,2780,0
20231024,145400,475839850,2780,2780,2780,2780,0
20231024,145300,475839850,2780,2780,2780,2780,0
20231024,145200,475839850,2780,2780,2780,2780,0
20231024,145100,475839850,2780,2785,2785,2780,25
20231024,145000,475770325,2785,2785,2785,2785,20
20231024,144900,475714625,2790,2790,2790,2790,0
20231024,144800,475714625,2790,2790,2790,2790,0
20231024,144700,475714625,2790,2790,2790,2790,0
20231024,144600,475714625,2790,2790,2790,2790,1
20231024,144500,475711835,2785,2785,2785,2785,200
20231024,144400,475154835,2785,2785,2785,2785,23
20231024,144300,475090780,2785,2785,2785,2785,1
20231024,144200,475087995,2770,2770,2770,2770,0
20231024,144100,475087995,2770,2770,2770,2770,0
20231024,144000,475087995,2770,2770,2770,2770,0
20231024,143900,475087995,2770,2770,2770,2770,1
20231024,143800,475085225,2790,2785,2790,2785,101
20231024,143700,474803935,2785,2785,2785,2785,0
20231024,143600,474803935,2785,2785,2790,2785,596
20231024,143500,473144070,2785,2785,2785,2785,0
20231024,143400,473144070,2785,2785,2785,2785,0
20231024,143300,473144070,2785,2785,2785,2785,0
20231024,143200,473144070,2785,2785,2785,2785,0
20231024,143100,473144070,2785,2785,2785,2785,0
20231024,143000,473144070,2785,2785,2785,2785,100
20231024,142900,472865570,2785,2780,2785,2780,170
20231024,142800,472392950,2775,2775,2775,2770,2396
20231024,142700,465752440,2775,2775,2775,2775,388
20231024,142600,464675740,2780,2780,2780,2780,0
20231024,142500,464675740,2780,2780,2780,2780,600
20231024,142400,463007740,2780,2780,2780,2780,0
20231024,142300,463007740,2780,2780,2780,2780,6
20231024,142200,462991060,2785,2785,2785,2785,0
20231024,142100,462991060,2785,2785,2785,2785,0
20231024,142000,462991060,2785,2785,2785,2785,1
20231024,141900,462988275,2785,2785,2785,2785,1
20231024,141800,462985490,2780,2780,2780,2780,535
20231024,141700,461498190,2780,2775,2780,2775,267
20231024,141600,460757175,2785,2785,2785,2785,1
20231024,141500,460754390,2780,2780,2780,2780,381
20231024,141400,459695210,2780,2780,2780,2780,0
20231024,141300,459695210,2780,2780,2780,2780,1
20231024,141200,459692430,2770,2775,2780,2770,505
20231024,141100,458289835,2775,2775,2775,2775,108
20231024,141000,457990135,2775,2770,2775,2770,811
20231024,140900,455742145,2770,2755,2770,2755,249
20231024,140800,455053660,2765,2765,2765,2765,108
20231024,140700,454755040,2765,2755,2765,2755,994
20231024,140600,452012190,2755,2755,2755,2755,37
20231024,140500,451910255,2760,2760,2760,2760,1
20231024,140400,451907495,2755,2755,2755,2755,0
20231024,140300,451907495,2755,2755,2755,2755,33
20231024,140200,451816580,2755,2755,2755,2755,112
20231024,140100,451508020,2755,2755,2755,2755,15
20231024,140000,451466695,2755,2755,2755,2755,0
20231024,135900,451466695,2755,2755,2755,2755,0
20231024,135800,451466695,2755,2755,2755,2755,0
20231024,135700,451466695,2755,2755,2755,2755,0
20231024,135600,451466695,2755,2755,2755,2755,1
20231024,135500,451463940,2755,2755,2755,2755,0
20231024,135400,451463940,2755,2755,2755,2755,0
20231024,135300,451463940,2755,2755,2755,2755,450
20231024,135200,450224190,2755,2755,2755,2755,0
20231024,135100,450224190,2755,2755,2755,2755,303
20231024,135000,449389425,2755,2755,2755,2755,2
20231024,134900,449383915,2755,2755,2755,2755,1
20231024,134800,449381160,2750,2750,2750,2750,1799
20231024,134700,444433910,2745,2745,2745,2745,98
20231024,134600,444164900,2745,2750,2750,2745,6
20231024,134500,444148410,2750,2750,2750,2750,0
20231024,134400,444148410,2750,2740,2750,2740,288
20231024,134300,443358105,2740,2740,2740,2740,152
20231024,134200,442941625,2740,2740,2740,2740,120
20231024,134100,442612825,2745,2745,2745,2745,1
20231024,134000,442610080,2745,2745,2745,2745,1500
20231024,133900,438492580,2745,2745,2745,2745,0
20231024,133800,438492580,2745,2745,2745,2745,0
20231024,133700,438492580,2745,2745,2745,2745,0
20231024,133600,438492580,2745,2745,2745,2745,0
20231024,133500,438492580,2745,2745,2745,2745,0
20231024,133400,438492580,2745,2745,2745,2745,1
20231024,133300,438489835,2740,2740,2740,2740,324
20231024,133200,437602075,2740,2740,2740,2740,0
20231024,133100,437602075,2740,2740,2740,2740,0
20231024,133000,437602075,2740,2740,2740,2740,0
20231024,132900,437602075,2740,2740,2740,2740,1
20231024,132800,437599335,2740,2740,2740,2740,0
20231024,132700,437599335,2740,2740,2740,2740,0
20231024,132600,437599335,2740,2740,2740,2740,0
20231024,132500,437599335,2740,2740,2740,2740,30
20231024,132400,437517135,2740,2740,2740,2740,0
20231024,132300,437517135,2740,2740,2740,2740,0
20231024,132200,437517135,2740,2740,2740,2740,0
20231024,132100,437517135,2740,2735,2740,2735,2973
20231024,132000,429385975,2735,2735,2735,2735,300
20231024,131900,428565475,2735,2735,2735,2735,122
20231024,131800,428231805,2735,2735,2735,2735,1
20231024,131700,428229070,2730,2730,2730,2730,0
20231024,131600,428229070,2730,2730,2730,2730,1
20231024,131500,428226340,2735,2735,2735,2735,1
20231024,131400,428223605,2735,2735,2735,2735,0
20231024,131300,428223605,2735,2735,2735,2735,100
20231024,131200,427950105,2735,2735,2735,2735,0
20231024,131100,427950105,2735,2735,2735,2735,0
20231024,131000,427950105,2735,2735,2735,2735,0
20231024,130900,427950105,2735,2735,2735,2735,10
20231024,130800,427922755,2735,2735,2735,2735,0
20231024,130700,427922755,2735,2730,2735,2730,1479
20231024,130600,423882045,2730,2730,2730,2730,1
20231024,130500,423879315,2725,2725,2725,2725,63
20231024,130400,423707640,2725,2725,2725,2725,137
20231024,130300,423334315,2720,2720,2720,2720,1736
20231024,130200,418612395,2720,2720,2720,2720,0
20231024,130100,418612395,2720,2720,2720,2720,0
20231024,130000,418612395,2720,2720,2720,2720,0
20231024,125900,418612395,2720,2720,2720,2720,1
20231024,125800,418609675,2715,2715,2715,2715,3
20231024,125700,418601530,2715,2715,2715,2715,0
20231024,125600,418601530,2715,2715,2715,2715,0
20231024,125500,418601530,2715,2715,2715,2715,1186
20231024,125400,415381540,2715,2715,2715,2715,315
20231024,125300,414526315,2720,2720,2720,2720,0
20231024,125200,414526315,2720,2720,2720,2720,0
20231024,125100,414526315,2720,2720,2720,2720,0
20231024,125000,414526315,2720,2720,2720,2720,100
20231024,124900,414254315,2715,2715,2715,2715,0
20231024,124800,414254315,2715,2715,2715,2715,0
20231024,124700,414254315,2715,2715,2715,2715,0
20231024,124600,414254315,2715,2715,2715,2715,0
20231024,124500,414254315,2715,2715,2715,2715,602
20231024,124400,412619885,2715,2715,2715,2715,500
20231024,124300,411262385,2715,2715,2715,2715,0
20231024,124200,411262385,2715,2705,2715,2705,535
20231024,124100,409810210,2710,2710,2710,2710,0
20231024,124000,409810210,2710,2715,2715,2710,601
20231024,123900,408181495,2710,2710,2710,2710,0
20231024,123800,408181495,2710,2710,2710,2710,0
20231024,123700,408181495,2710,2710,2710,2710,600
20231024,123600,406555495,2715,2715,2715,2715,0
20231024,123500,406555495,2715,2715,2715,2715,0
20231024,123400,406555495,2715,2715,2715,2715,0
20231024,123300,406555495,2715,2715,2715,2715,0
20231024,123200,406555495,2715,2715,2715,2715,400
20231024,123100,405469495,2715,2715,2715,2715,0
20231024,123000,405469495,2715,2715,2715,2715,0
20231024,122900,405469495,2715,2715,2715,2715,0
20231024,122800,405469495,2715,2715,2715,2715,412
20231024,122700,404350915,2715,2715,2715,2715,0
20231024,122600,404350915,2715,2715,2715,2715,4
20231024,122500,404340055,2715,2715,2715,2715,100
20231024,122400,404068555,2715,2715,2715,2715,0
20231024,122300,404068555,2715,2715,2715,2715,0
20231024,122200,404068555,2715,2715,2715,2715,1
20231024,122100,404065840,2715,2715,2715,2715,0
20231024,122000,404065840,2715,2715,2715,2715,0
20231024,121900,404065840,2715,2710,2715,2705,1059
20231024,121800,401200835,2715,2715,2715,2715,0
20231024,121700,401200835,2715,2715,2715,2715,0
20231024,121600,401200835,2715,2715,2715,2715,0
20231024,121500,401200835,2715,2715,2715,2715,0
20231024,121400,401200835,2715,2715,2715,2715,0
20231024,121300,401200835,2715,2715,2715,2715,0
20231024,121200,401200835,2715,2715,2715,2715,0
20231024,121100,401200835,2715,2715,2715,2715,0
20231024,121000,401200835,2715,2715,2715,2715,0
20231024,120900,401200835,2715,2715,2715,2715,1
20231024,120800,401198120,2710,2710,2710,2710,10
20231024,120700,401171020,2715,2710,2715,2710,291
20231024,120600,400382405,2710,2710,2710,2710,5
20231024,120500,400368855,2710,2710,2710,2710,0
20231024,120400,400368855,2710,2710,2710,2710,0
20231024,120300,400368855,2710,2710,2710,2710,0
20231024,120200,400368855,2710,2710,2710,2710,1
20231024,120100,400366145,2710,2710,2710,2710,1100
20231024,120000,397385145,2710,2710,2710,2710,0
20231024,115900,397385145,2710,2710,2710,2710,0
20231024,115800,397385145,2710,2710,2710,2710,0
20231024,115700,397385145,2710,2710,2710,2710,15
20231024,115600,397344495,2710,2710,2710,2710,100
20231024,115500,397073495,2710,2710,2710,2710,1
20231024,115400,397070785,2700,2700,2700,2700,0
20231024,115300,397070785,2700,2710,2710,2700,3413
20231024,115200,387821565,2710,2705,2710,2700,2138
20231024,115100,382046675,2715,2715,2715,2715,0
20231024,115000,382046675,2715,2715,2715,2715,0
20231024,114900,382046675,2715,2715,2715,2715,0
20231024,114800,382046675,2715,2715,2715,2715,0
20231024,114700,382046675,2715,2715,2715,2715,0
20231024,114600,382046675,2715,2715,2715,2715,0
20231024,114500,382046675,2715,2715,2715,2715,0
20231024,114400,382046675,2715,2715,2715,2715,0
20231024,114300,382046675,2715,2715,2715,2715,19
20231024,114200,381995090,2715,2715,2715,2715,0
20231024,114100,381995090,2715,2715,2715,2715,0
20231024,114000,381995090,2715,2715,2715,2715,18
20231024,113900,381946220,2715,2715,2715,2715,0
20231024,113800,381946220,2715,2715,2715,2715,0
20231024,113700,381946220,2715,2715,2715,2715,76
20231024,113600,381739880,2720,2720,2720,2720,0
20231024,113500,381739880,2720,2715,2720,2715,120
20231024,113400,381414055,2715,2715,2715,2715,501
20231024,113300,380053840,2710,2700,2710,2700,962
20231024,113200,377446830,2710,2710,2710,2710,1
20231024,113100,377444120,2705,2705,2705,2705,0
20231024,113000,377444120,2705,2705,2705,2705,476
20231024,112900,376156540,2695,2710,2710,2695,3460
20231024,112800,366809415,2710,2710,2710,2710,13
20231024,112700,366774185,2715,2705,2715,2705,6
20231024,112600,366757935,2705,2720,2720,2705,5473
20231024,112500,351931370,2720,2720,2745,2715,936
20231024,112400,349384435,2725,2725,2725,2725,0
20231024,112300,349384435,2725,2725,2725,2725,6
20231024,112200,349368085,2725,2725,2725,2725,0
20231024,112100,349368085,2725,2725,2725,2725,0
20231024,112000,349368085,2725,2725,2725,2725,0
20231024,111900,349368085,2725,2710,2750,2710,704
20231024,111800,347440915,2710,2710,2710,2710,209
20231024,111700,346874525,2710,2710,2710,2710,63
20231024,111600,346703795,2705,2705,2705,2705,0
20231024,111500,346703795,2705,2705,2705,2705,30
20231024,111400,346622645,2705,2705,2705,2705,1
20231024,111300,346619940,2710,2710,2710,2710,0
20231024,111200,346619940,2710,2710,2710,2710,1
20231024,111100,346617230,2715,2710,2715,2710,302
20231024,111000,345798800,2710,2710,2710,2705,823
20231024,110900,343568495,2710,2705,2710,2705,3
20231024,110800,343560370,2710,2710,2715,2705,22
20231024,110700,343500750,2710,2695,2745,2695,5996
20231024,110600,327203155,2715,2690,2715,2690,76
20231024,110500,326998100,2695,2690,2745,2690,2164
20231024,110400,321153890,2690,2690,2690,2690,11
20231024,110300,321124300,2685,2690,2690,2685,680
20231024,110200,319298250,2705,2670,2745,2670,3179
20231024,110100,310732115,2670,2670,2670,2670,1
20231024,110000,310729445,2670,2670,2670,2670,0
20231024,105900,310729445,2670,2670,2670,2670,2
20231024,105800,310724105,2665,2665,2665,2665,401
20231024,105700,309655440,2665,2665,2665,2665,70
20231024,105600,309468890,2665,2665,2665,2665,100
20231024,105500,309202390,2665,2665,2665,2665,981
20231024,105400,306588025,2665,2665,2665,2665,1998
20231024,105300,301263355,2665,2650,2665,2650,2481
20231024,105200,294667150,2650,2650,2650,2650,0
20231024,105100,294667150,2650,2650,2650,2650,424
20231024,105000,293543550,2650,2650,2650,2650,5
20231024,104900,293530300,2650,2645,2650,2645,801
20231024,104800,291411650,2650,2655,2655,2650,3481
20231024,104700,282184675,2655,2655,2655,2655,1956
20231024,104600,276991495,2660,2660,2665,2655,651
20231024,104500,275260070,2660,2660,2660,2660,1110
20231024,104400,272307470,2660,2660,2660,2660,500
20231024,104300,270977470,2660,2660,2660,2660,500
20231024,104200,269647470,2660,2655,2660,2655,2066
20231024,104100,264155920,2660,2660,2660,2660,1031
20231024,104000,261413460,2660,2650,2660,2650,910
20231024,103900,258993360,2665,2650,2665,2650,2235
20231024,103800,253057710,2645,2650,2650,2645,1580
20231024,103700,248873705,2650,2660,2660,2650,1217
20231024,103600,245648345,2650,2650,2655,2650,1742
20231024,103500,241027745,2655,2655,2655,2655,793
20231024,103400,238922330,2655,2665,2665,2655,6967
20231024,103300,220397855,2670,2670,2670,2670,6386
20231024,103200,203347235,2670,2670,2675,2670,2916
20231024,103100,195561510,2670,2670,2670,2670,379
20231024,103000,194549580,2670,2670,2670,2670,100
20231024,102900,194282580,2670,2670,2670,2670,1200
20231024,102800,191078580,2670,2675,2675,2670,1551
20231024,102700,186934905,2675,2675,2675,2675,500
20231024,102600,185597405,2675,2675,2675,2670,1948
20231024,102500,180396235,2675,2670,2675,2670,98
20231024,102400,180134100,2670,2670,2670,2670,200
20231024,102300,179600100,2670,2670,2670,2670,32
20231024,102200,179514660,2670,2670,2670,2670,777
20231024,102100,177440070,2670,2670,2675,2670,1951
20231024,102000,172230850,2670,2675,2675,2670,3207
20231024,101900,163667695,2675,2680,2680,2675,6659
20231024,101800,145854795,2680,2675,2680,2675,202
20231024,101700,145314435,2680,2680,2680,2680,0
20231024,101600,145314435,2680,2680,2680,2680,112
20231024,101500,145014275,2680,2685,2685,2680,4944
20231024,101400,131762795,2690,2690,2690,2690,100
20231024,101300,131493795,2690,2690,2690,2690,0
20231024,101200,131493795,2690,2690,2690,2690,102
20231024,101100,131219415,2690,2690,2690,2690,0
20231024,101000,131219415,2690,2690,2690,2690,0
20231024,100900,131219415,2690,2690,2690,2690,0
20231024,100800,131219415,2690,2690,2690,2690,64
20231024,100700,131047255,2690,2690,2690,2690,0
20231024,100600,131047255,2690,2685,2690,2685,4
20231024,100500,131036510,2680,2685,2685,2680,1500
20231024,100400,127009950,2690,2690,2690,2690,0
20231024,100300,127009950,2690,2690,2690,2690,10
20231024,100200,126983050,2690,2690,2690,2690,0
20231024,100100,126983050,2690,2695,2695,2690,634
20231024,100000,125277575,2690,2685,2690,2675,2921
20231024,095900,117440215,2695,2690,2695,2690,4169
20231024,095800,106224815,2700,2700,2700,2700,1
20231024,095700,106222115,2695,2695,2695,2695,1061
20231024,095600,103362720,2700,2700,2700,2700,11
20231024,095500,103333020,2695,2695,2700,2695,611
20231024,095400,101684875,2700,2695,2700,2695,102
20231024,095300,101409975,2695,2695,2695,2695,341
20231024,095200,100490980,2700,2700,2700,2700,120
20231024,095100,100166980,2695,2695,2695,2690,2114
20231024,095000,94476120,2690,2695,2695,2690,1551
20231024,094900,90303385,2700,2695,2700,2695,941
20231024,094800,87767380,2700,2700,2700,2700,18
20231024,094700,87718780,2700,2710,2710,2700,1808
20231024,094600,82829785,2710,2710,2710,2705,3378
20231024,094500,73680405,2710,2700,2715,2700,1651
20231024,094400,69203580,2695,2695,2695,2695,49
20231024,094300,69071525,2700,2700,2700,2700,0
20231024,094200,69071525,2700,2705,2705,2690,4408
20231024,094100,57183985,2705,2710,2715,2705,1025
20231024,094000,54411200,2710,2715,2715,2710,997
20231024,093900,51709305,2710,2720,2720,2710,6484
20231024,093800,34115510,2720,2720,2720,2720,1616
20231024,093700,29719990,2725,2725,2730,2725,1394
20231024,093600,25920990,2725,2725,2725,2725,403
20231024,093500,24822815,2725,2730,2730,2725,594
20231024,093400,23204120,2730,2730,2730,2730,1
20231024,093300,23201390,2735,2735,2735,2735,24
20231024,093200,23135750,2735,2730,2735,2725,20
20231024,093100,23081160,2730,2730,2730,2730,100
20231024,093000,22808160,2730,2730,2730,2730,46
20231024,092900,22682580,2735,2740,2740,2725,929
20231024,092800,20146720,2740,2740,2740,2735,499
20231024,092700,18781855,2745,2745,2745,2745,10
20231024,092600,18754405,2745,2745,2745,2745,0
20231024,092500,18754405,2745,2745,2745,2745,1
20231024,092400,18751660,2745,2745,2745,2745,0
20231024,092300,18751660,2745,2740,2745,2740,166
20231024,092200,18296815,2740,2740,2740,2740,0
20231024,092100,18296815,2740,2740,2740,2740,32
20231024,092000,18209135,2735,2740,2740,2735,85
20231024,091900,17976570,2740,2740,2740,2740,18
20231024,091800,17927250,2740,2740,2740,2740,318
20231024,091700,17055930,2745,2745,2745,2735,1520
20231024,091600,12883655,2750,2750,2750,2750,6
20231024,091500,12867155,2750,2750,2750,2750,3
20231024,091400,12858905,2750,2750,2750,2750,873
20231024,091300,10458155,2755,2760,2760,2755,23
20231024,091200,10394765,2760,2755,2760,2755,700
20231024,091100,8462995,2750,2750,2750,2750,10
20231024,091000,8435495,2750,2750,2750,2750,0
20231024,090900,8435495,2750,2750,2750,2750,400
20231024,090800,7335495,2750,2750,2750,2750,141
20231024,090700,6947745,2760,2760,2760,2760,0
20231024,090600,6947745,2760,2750,2760,2750,502
20231024,090500,5562245,2760,2750,2760,2750,2
20231024,090400,5556735,2760,2760,2760,2760,0
20231024,090300,5556735,2760,2760,2760,2760,7
20231024,090200,5537415,2760,2760,2760,2760,0
20231024,090100,5537415,2760,2755,2760,2755,862
20231024,090000,3158735,2760,2740,2760,2740,1151