KissMeData/232140/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201700,375000430,3470,3470,3470,3470,917
20231024,201600,375000430,3470,3470,3470,3470,0
20231024,201500,375000430,3470,3470,3470,3470,0
20231024,201400,375000430,3470,3470,3470,3470,0
20231024,201300,375000430,3470,3470,3470,3470,0
20231024,201200,375000430,3470,3470,3470,3470,0
20231024,201100,375000430,3470,3470,3470,3470,0
20231024,201000,375000430,3470,3470,3470,3470,0
20231024,200900,375000430,3470,3470,3470,3470,0
20231024,200800,375000430,3470,3470,3470,3470,0
20231024,200700,375000430,3470,3470,3470,3470,0
20231024,200600,375000430,3470,3470,3470,3470,0
20231024,200500,375000430,3470,3470,3470,3470,0
20231024,200400,375000430,3470,3470,3470,3470,0
20231024,200300,375000430,3470,3470,3470,3470,0
20231024,200200,375000430,3470,3470,3470,3470,0
20231024,200100,375000430,3470,3470,3470,3470,0
20231024,200000,375000430,3470,3470,3470,3470,0
20231024,195900,375000430,3470,3470,3470,3470,0
20231024,195800,375000430,3470,3470,3470,3470,0
20231024,195700,375000430,3470,3470,3470,3470,0
20231024,195600,375000430,3470,3470,3470,3470,0
20231024,195500,375000430,3470,3470,3470,3470,0
20231024,195400,375000430,3470,3470,3470,3470,0
20231024,195300,375000430,3470,3470,3470,3470,0
20231024,195200,375000430,3470,3470,3470,3470,0
20231024,195100,375000430,3470,3470,3470,3470,0
20231024,195000,375000430,3470,3470,3470,3470,0
20231024,194900,375000430,3470,3470,3470,3470,0
20231024,194800,375000430,3470,3470,3470,3470,0
20231024,194700,375000430,3470,3470,3470,3470,917
20231024,194600,375000430,3470,3470,3470,3470,0
20231024,194500,375000430,3470,3470,3470,3470,0
20231024,194400,375000430,3470,3470,3470,3470,0
20231024,194300,375000430,3470,3470,3470,3470,0
20231024,194200,375000430,3470,3470,3470,3470,0
20231024,194100,375000430,3470,3470,3470,3470,0
20231024,194000,375000430,3470,3470,3470,3470,0
20231024,193900,375000430,3470,3470,3470,3470,0
20231024,193800,375000430,3470,3470,3470,3470,0
20231024,193700,375000430,3470,3470,3470,3470,0
20231024,193600,375000430,3470,3470,3470,3470,0
20231024,193500,375000430,3470,3470,3470,3470,0
20231024,193400,375000430,3470,3470,3470,3470,0
20231024,193300,375000430,3470,3470,3470,3470,0
20231024,193200,375000430,3470,3470,3470,3470,0
20231024,193100,375000430,3470,3470,3470,3470,0
20231024,193000,375000430,3470,3470,3470,3470,0
20231024,192900,375000430,3470,3470,3470,3470,0
20231024,192800,375000430,3470,3470,3470,3470,0
20231024,192700,375000430,3470,3470,3470,3470,0
20231024,192600,375000430,3470,3470,3470,3470,0
20231024,192500,375000430,3470,3470,3470,3470,0
20231024,192400,375000430,3470,3470,3470,3470,0
20231024,192300,375000430,3470,3470,3470,3470,0
20231024,192200,375000430,3470,3470,3470,3470,0
20231024,192100,375000430,3470,3470,3470,3470,0
20231024,192000,375000430,3470,3470,3470,3470,0
20231024,191900,375000430,3470,3470,3470,3470,0
20231024,191800,375000430,3470,3470,3470,3470,0
20231024,191700,375000430,3470,3470,3470,3470,917
20231024,191600,375000430,3470,3470,3470,3470,0
20231024,191500,375000430,3470,3470,3470,3470,0
20231024,191400,375000430,3470,3470,3470,3470,0
20231024,191300,375000430,3470,3470,3470,3470,0
20231024,191200,375000430,3470,3470,3470,3470,0
20231024,191100,375000430,3470,3470,3470,3470,0
20231024,191000,375000430,3470,3470,3470,3470,0
20231024,190900,375000430,3470,3470,3470,3470,0
20231024,190800,375000430,3470,3470,3470,3470,0
20231024,190700,375000430,3470,3470,3470,3470,0
20231024,190600,375000430,3470,3470,3470,3470,0
20231024,190500,375000430,3470,3470,3470,3470,0
20231024,190400,375000430,3470,3470,3470,3470,0
20231024,190300,375000430,3470,3470,3470,3470,0
20231024,190200,375000430,3470,3470,3470,3470,0
20231024,190100,375000430,3470,3470,3470,3470,0
20231024,190000,375000430,3470,3470,3470,3470,0
20231024,185900,375000430,3470,3470,3470,3470,0
20231024,185800,375000430,3470,3470,3470,3470,0
20231024,185700,375000430,3470,3470,3470,3470,0
20231024,185600,375000430,3470,3470,3470,3470,0
20231024,185500,375000430,3470,3470,3470,3470,0
20231024,185400,375000430,3470,3470,3470,3470,0
20231024,185300,375000430,3470,3470,3470,3470,0
20231024,185200,375000430,3470,3470,3470,3470,0
20231024,185100,375000430,3470,3470,3470,3470,0
20231024,185000,375000430,3470,3470,3470,3470,0
20231024,184900,375000430,3470,3470,3470,3470,0
20231024,184800,375000430,3470,3470,3470,3470,0
20231024,184700,375000430,3470,3470,3470,3470,917
20231024,184600,375000430,3470,3470,3470,3470,0
20231024,184500,375000430,3470,3470,3470,3470,0
20231024,184400,375000430,3470,3470,3470,3470,0
20231024,184300,375000430,3470,3470,3470,3470,0
20231024,184200,375000430,3470,3470,3470,3470,0
20231024,184100,375000430,3470,3470,3470,3470,0
20231024,184000,375000430,3470,3470,3470,3470,0
20231024,183900,375000430,3470,3470,3470,3470,0
20231024,183800,375000430,3470,3470,3470,3470,0
20231024,183700,375000430,3470,3470,3470,3470,0
20231024,183600,375000430,3470,3470,3470,3470,0
20231024,183500,375000430,3470,3470,3470,3470,0
20231024,183400,375000430,3470,3470,3470,3470,0
20231024,183300,375000430,3470,3470,3470,3470,0
20231024,183200,375000430,3470,3470,3470,3470,0
20231024,183100,375000430,3470,3470,3470,3470,0
20231024,183000,375000430,3470,3470,3470,3470,0
20231024,182900,375000430,3470,3470,3470,3470,0
20231024,182800,375000430,3470,3470,3470,3470,0
20231024,182700,375000430,3470,3470,3470,3470,0
20231024,182600,375000430,3470,3470,3470,3470,0
20231024,182500,375000430,3470,3470,3470,3470,0
20231024,182400,375000430,3470,3470,3470,3470,0
20231024,182300,375000430,3470,3470,3470,3470,0
20231024,182200,375000430,3470,3470,3470,3470,0
20231024,182100,375000430,3470,3470,3470,3470,0
20231024,182000,375000430,3470,3470,3470,3470,0
20231024,181900,375000430,3470,3470,3470,3470,0
20231024,181800,375000430,3470,3470,3470,3470,0
20231024,181700,375000430,3470,3470,3470,3470,917
20231024,181600,375000430,3470,3470,3470,3470,0
20231024,181500,375000430,3470,3470,3470,3470,0
20231024,181400,375000430,3470,3470,3470,3470,0
20231024,181300,375000430,3470,3470,3470,3470,0
20231024,181200,375000430,3470,3470,3470,3470,0
20231024,181100,375000430,3470,3470,3470,3470,0
20231024,181000,375000430,3470,3470,3470,3470,0
20231024,180900,375000430,3470,3470,3470,3470,0
20231024,180800,375000430,3470,3470,3470,3470,0
20231024,180700,375000430,3470,3470,3470,3470,0
20231024,180600,375000430,3470,3470,3470,3470,0
20231024,180500,375000430,3470,3470,3470,3470,0
20231024,180400,375000430,3470,3470,3470,3470,0
20231024,180300,375000430,3470,3470,3470,3470,0
20231024,180200,375000430,3470,3470,3470,3470,0
20231024,180100,375000430,3470,3470,3470,3470,0
20231024,180000,375000430,3470,3470,3470,3470,0
20231024,175900,375000430,3470,3470,3470,3470,0
20231024,175800,375000430,3470,3470,3470,3470,0
20231024,175700,375000430,3470,3470,3470,3470,0
20231024,175600,375000430,3470,3470,3470,3470,0
20231024,175500,375000430,3470,3470,3470,3470,0
20231024,175400,375000430,3470,3470,3470,3470,0
20231024,175300,375000430,3470,3470,3470,3470,0
20231024,175200,375000430,3470,3470,3470,3470,0
20231024,175100,375000430,3470,3470,3470,3470,0
20231024,175000,375000430,3470,3470,3470,3470,0
20231024,174900,375000430,3470,3470,3470,3470,0
20231024,174800,375000430,3470,3470,3470,3470,0
20231024,174700,375000430,3470,3470,3470,3470,917
20231024,174600,375000430,3470,3470,3470,3470,0
20231024,174500,375000430,3470,3470,3470,3470,0
20231024,174400,375000430,3470,3470,3470,3470,0
20231024,174300,375000430,3470,3470,3470,3470,0
20231024,174200,375000430,3470,3470,3470,3470,0
20231024,174100,375000430,3470,3470,3470,3470,0
20231024,174000,375000430,3470,3470,3470,3470,0
20231024,173900,375000430,3470,3470,3470,3470,0
20231024,173800,375000430,3470,3470,3470,3470,0
20231024,173700,375000430,3470,3470,3470,3470,0
20231024,173600,375000430,3470,3470,3470,3470,0
20231024,173500,375000430,3470,3470,3470,3470,0
20231024,173400,375000430,3470,3470,3470,3470,0
20231024,173300,375000430,3470,3470,3470,3470,0
20231024,173200,375000430,3470,3470,3470,3470,0
20231024,173100,375000430,3470,3470,3470,3470,0
20231024,173000,375000430,3470,3470,3470,3470,0
20231024,172900,375000430,3470,3470,3470,3470,0
20231024,172800,375000430,3470,3470,3470,3470,0
20231024,172700,375000430,3470,3470,3470,3470,0
20231024,172600,375000430,3470,3470,3470,3470,0
20231024,172500,375000430,3470,3470,3470,3470,0
20231024,172400,375000430,3470,3470,3470,3470,0
20231024,172300,375000430,3470,3470,3470,3470,0
20231024,172200,375000430,3470,3470,3470,3470,0
20231024,172100,375000430,3470,3470,3470,3470,0
20231024,172000,375000430,3470,3470,3470,3470,0
20231024,171900,375000430,3470,3470,3470,3470,0
20231024,171800,375000430,3470,3470,3470,3470,0
20231024,171700,375000430,3470,3470,3470,3470,917
20231024,171600,375000430,3470,3470,3470,3470,0
20231024,171500,375000430,3470,3470,3470,3470,0
20231024,171400,375000430,3470,3470,3470,3470,0
20231024,171300,375000430,3470,3470,3470,3470,0
20231024,171200,375000430,3470,3470,3470,3470,0
20231024,171100,375000430,3470,3470,3470,3470,0
20231024,171000,375000430,3470,3470,3470,3470,0
20231024,170900,375000430,3470,3470,3470,3470,0
20231024,170800,375000430,3470,3470,3470,3470,0
20231024,170700,375000430,3470,3470,3470,3470,0
20231024,170600,375000430,3470,3470,3470,3470,0
20231024,170500,375000430,3470,3470,3470,3470,0
20231024,170400,375000430,3470,3470,3470,3470,0
20231024,170300,375000430,3470,3470,3470,3470,0
20231024,170200,375000430,3470,3470,3470,3470,0
20231024,170100,375000430,3470,3470,3470,3470,0
20231024,170000,375000430,3470,3470,3470,3470,0
20231024,165900,375000430,3470,3470,3470,3470,0
20231024,165800,375000430,3470,3470,3470,3470,0
20231024,165700,375000430,3470,3470,3470,3470,0
20231024,165600,375000430,3470,3470,3470,3470,0
20231024,165500,375000430,3470,3470,3470,3470,0
20231024,165400,375000430,3470,3470,3470,3470,0
20231024,165300,375000430,3470,3470,3470,3470,0
20231024,165200,375000430,3470,3470,3470,3470,0
20231024,165100,375000430,3470,3470,3470,3470,0
20231024,165000,375000430,3470,3470,3470,3470,0
20231024,164900,375000430,3470,3470,3470,3470,0
20231024,164800,375000430,3470,3470,3470,3470,0
20231024,164700,375000430,3470,3470,3470,3470,917
20231024,164600,375000430,3470,3470,3470,3470,0
20231024,164500,375000430,3470,3470,3470,3470,0
20231024,164400,375000430,3470,3470,3470,3470,0
20231024,164300,375000430,3470,3470,3470,3470,0
20231024,164200,375000430,3470,3470,3470,3470,0
20231024,164100,375000430,3470,3470,3470,3470,0
20231024,164000,375000430,3470,3470,3470,3470,0
20231024,163900,375000430,3470,3470,3470,3470,0
20231024,163800,375000430,3470,3470,3470,3470,0
20231024,163700,375000430,3470,3470,3470,3470,0
20231024,163600,375000430,3470,3470,3470,3470,0
20231024,163500,375000430,3470,3470,3470,3470,0
20231024,163400,375000430,3470,3470,3470,3470,0
20231024,163300,375000430,3470,3470,3470,3470,0
20231024,163200,375000430,3470,3470,3470,3470,0
20231024,163100,375000430,3470,3470,3470,3470,0
20231024,163000,375000430,3470,3470,3470,3470,0
20231024,162900,375000430,3470,3470,3470,3470,0
20231024,162800,375000430,3470,3470,3470,3470,0
20231024,162700,375000430,3470,3470,3470,3470,0
20231024,162600,375000430,3470,3470,3470,3470,0
20231024,162500,375000430,3470,3470,3470,3470,0
20231024,162400,375000430,3470,3470,3470,3470,0
20231024,162300,375000430,3470,3470,3470,3470,0
20231024,162200,375000430,3470,3470,3470,3470,0
20231024,162100,375000430,3470,3470,3470,3470,0
20231024,162000,375000430,3470,3470,3470,3470,0
20231024,161900,375000430,3470,3470,3470,3470,0
20231024,161800,375000430,3470,3470,3470,3470,0
20231024,161700,375000430,3470,3470,3470,3470,917
20231024,161600,375000430,3470,3470,3470,3470,0
20231024,161500,375000430,3470,3470,3470,3470,0
20231024,161400,375000430,3470,3470,3470,3470,0
20231024,161300,375000430,3470,3470,3470,3470,0
20231024,161200,375000430,3470,3470,3470,3470,0
20231024,161100,375000430,3470,3470,3470,3470,0
20231024,161000,375000430,3470,3470,3470,3470,0
20231024,160900,375000430,3470,3470,3470,3470,0
20231024,160800,375000430,3470,3470,3470,3470,0
20231024,160700,375000430,3470,3470,3470,3470,0
20231024,160600,375000430,3470,3470,3470,3470,0
20231024,160500,375000430,3470,3470,3470,3470,0
20231024,160400,375000430,3470,3470,3470,3470,0
20231024,160300,375000430,3470,3470,3470,3470,0
20231024,160200,375000430,3470,3470,3470,3470,0
20231024,160100,375000430,3470,3470,3470,3470,0
20231024,160000,375000430,3470,3470,3470,3470,0
20231024,155900,375000430,3470,3470,3470,3470,0
20231024,155800,375000430,3470,3470,3470,3470,0
20231024,155700,375000430,3470,3470,3470,3470,0
20231024,155600,375000430,3470,3470,3470,3470,0
20231024,155500,375000430,3470,3470,3470,3470,0
20231024,155400,375000430,3470,3470,3470,3470,0
20231024,155300,375000430,3470,3470,3470,3470,0
20231024,155200,375000430,3470,3470,3470,3470,0
20231024,155100,375000430,3470,3470,3470,3470,0
20231024,155000,375000430,3470,3470,3470,3470,0
20231024,154900,375000430,3470,3470,3470,3470,0
20231024,154800,375000430,3470,3470,3470,3470,0
20231024,154700,375000430,3470,3470,3470,3470,917
20231024,154600,375000430,3470,3470,3470,3470,0
20231024,154500,375000430,3470,3470,3470,3470,0
20231024,154400,375000430,3470,3470,3470,3470,0
20231024,154300,375000430,3470,3470,3470,3470,0
20231024,154200,375000430,3470,3470,3470,3470,0
20231024,154100,375000430,3470,3470,3470,3470,0
20231024,154000,375000430,3470,3470,3470,3470,0
20231024,153900,375000430,3470,3470,3470,3470,0
20231024,153800,375000430,3470,3470,3470,3470,0
20231024,153700,375000430,3470,3470,3470,3470,0
20231024,153600,375000430,3470,3470,3470,3470,0
20231024,153500,375000430,3470,3470,3470,3470,0
20231024,153400,375000430,3470,3470,3470,3470,0
20231024,153300,375000430,3470,3470,3470,3470,0
20231024,153200,375000430,3470,3470,3470,3470,0
20231024,153100,375000430,3470,3470,3470,3470,0
20231024,153000,375000430,3470,3470,3470,3470,917
20231024,152900,371818440,3460,3460,3460,3460,0
20231024,152800,371818440,3460,3460,3460,3460,0
20231024,152700,371818440,3460,3460,3460,3460,0
20231024,152600,371818440,3460,3460,3460,3460,0
20231024,152500,371818440,3460,3460,3460,3460,0
20231024,152400,371818440,3460,3460,3460,3460,0
20231024,152300,371818440,3460,3460,3460,3460,0
20231024,152200,371818440,3460,3460,3460,3460,0
20231024,152100,371818440,3460,3460,3460,3460,0
20231024,152000,371818440,3460,3460,3460,3460,0
20231024,151900,371818440,3460,3460,3460,3460,62
20231024,151800,371603920,3455,3455,3455,3455,60
20231024,151700,371396620,3455,3455,3455,3455,0
20231024,151600,371396620,3455,3450,3455,3450,34
20231024,151500,371279160,3455,3455,3455,3455,6
20231024,151400,371258430,3450,3455,3455,3450,141
20231024,151300,370771575,3455,3455,3455,3455,25
20231024,151200,370685200,3460,3465,3465,3460,261
20231024,151100,369781760,3465,3465,3465,3465,79
20231024,151000,369508025,3465,3465,3465,3465,37
20231024,150900,369379820,3465,3465,3465,3465,55
20231024,150800,369189245,3465,3460,3465,3460,480
20231024,150700,367528415,3460,3460,3460,3460,1
20231024,150600,367524955,3455,3455,3455,3455,417
20231024,150500,366084220,3450,3450,3450,3450,0
20231024,150400,366084220,3450,3450,3450,3450,156
20231024,150300,365546020,3450,3450,3450,3450,0
20231024,150200,365546020,3450,3450,3450,3450,47
20231024,150100,365383870,3450,3450,3450,3450,0
20231024,150000,365383870,3450,3450,3450,3450,45
20231024,145900,365228620,3450,3450,3450,3450,94
20231024,145800,364904320,3450,3450,3450,3450,0
20231024,145700,364904320,3450,3450,3450,3450,0
20231024,145600,364904320,3450,3450,3450,3450,10
20231024,145500,364869820,3455,3455,3455,3455,0
20231024,145400,364869820,3455,3455,3455,3455,31
20231024,145300,364762715,3450,3455,3455,3450,15
20231024,145200,364710935,3455,3455,3455,3455,0
20231024,145100,364710935,3455,3455,3455,3455,31
20231024,145000,364603830,3450,3450,3450,3450,1
20231024,144900,364600380,3450,3450,3450,3450,0
20231024,144800,364600380,3450,3450,3450,3450,0
20231024,144700,364600380,3450,3450,3450,3450,500
20231024,144600,362875380,3450,3455,3460,3450,1081
20231024,144500,359144805,3455,3455,3455,3455,5
20231024,144400,359127530,3455,3450,3455,3450,221
20231024,144300,358363980,3460,3460,3460,3460,0
20231024,144200,358363980,3460,3460,3460,3460,0
20231024,144100,358363980,3460,3465,3465,3460,61
20231024,144000,358152685,3465,3465,3465,3465,10
20231024,143900,358118035,3470,3470,3470,3470,6
20231024,143800,358097215,3475,3475,3475,3475,155
20231024,143700,357558590,3480,3480,3480,3480,0
20231024,143600,357558590,3480,3480,3480,3480,0
20231024,143500,357558590,3480,3475,3480,3475,359
20231024,143400,356311025,3475,3475,3475,3475,64
20231024,143300,356088625,3480,3475,3480,3475,7988
20231024,143200,328290390,3475,3475,3475,3475,278
20231024,143100,327324340,3475,3460,3475,3460,11192
20231024,143000,288573140,3460,3450,3460,3450,641
20231024,142900,286360545,3450,3450,3450,3450,0
20231024,142800,286360545,3450,3450,3450,3450,14
20231024,142700,286312245,3450,3450,3450,3450,0
20231024,142600,286312245,3450,3450,3450,3450,6
20231024,142500,286291545,3445,3445,3445,3445,50
20231024,142400,286119295,3450,3450,3450,3450,0
20231024,142300,286119295,3450,3450,3450,3450,193
20231024,142200,285453445,3450,3450,3450,3450,1
20231024,142100,285449995,3455,3450,3455,3450,914
20231024,142000,282296685,3450,3450,3450,3450,0
20231024,141900,282296685,3450,3450,3450,3450,496
20231024,141800,280585485,3455,3455,3455,3455,100
20231024,141700,280239985,3455,3455,3455,3455,1
20231024,141600,280236530,3455,3455,3455,3455,80
20231024,141500,279960130,3455,3455,3455,3455,147
20231024,141400,279452245,3455,3455,3455,3455,106
20231024,141300,279086015,3455,3455,3455,3455,20
20231024,141200,279016915,3450,3450,3450,3450,0
20231024,141100,279016915,3450,3450,3450,3450,557
20231024,141000,277095265,3455,3445,3455,3445,1000
20231024,140900,273643195,3435,3435,3440,3435,586
20231024,140800,271627785,3435,3435,3435,3435,216
20231024,140700,270885825,3430,3430,3430,3430,0
20231024,140600,270885825,3430,3435,3435,3430,10
20231024,140500,270851500,3435,3430,3435,3430,29
20231024,140400,270751955,3435,3435,3435,3435,7
20231024,140300,270727910,3430,3425,3430,3425,632
20231024,140200,268561810,3425,3425,3425,3425,0
20231024,140100,268561810,3425,3425,3425,3425,3
20231024,140000,268551535,3425,3425,3425,3425,17
20231024,135900,268493310,3420,3420,3420,3420,20
20231024,135800,268424910,3420,3420,3420,3420,0
20231024,135700,268424910,3420,3420,3420,3420,0
20231024,135600,268424910,3420,3420,3420,3420,0
20231024,135500,268424910,3420,3420,3420,3420,0
20231024,135400,268424910,3420,3420,3420,3420,0
20231024,135300,268424910,3420,3420,3420,3420,366
20231024,135200,267173190,3420,3420,3420,3420,0
20231024,135100,267173190,3420,3420,3420,3420,13
20231024,135000,267128730,3420,3420,3420,3420,0
20231024,134900,267128730,3420,3420,3420,3420,20
20231024,134800,267060330,3420,3420,3420,3420,0
20231024,134700,267060330,3420,3420,3420,3420,0
20231024,134600,267060330,3420,3420,3420,3420,7
20231024,134500,267036390,3420,3420,3420,3420,0
20231024,134400,267036390,3420,3420,3420,3410,8
20231024,134300,267009040,3405,3405,3405,3405,0
20231024,134200,267009040,3405,3405,3405,3405,0
20231024,134100,267009040,3405,3405,3405,3405,0
20231024,134000,267009040,3405,3405,3405,3405,0
20231024,133900,267009040,3405,3405,3405,3405,0
20231024,133800,267009040,3405,3405,3405,3405,0
20231024,133700,267009040,3405,3405,3405,3405,7
20231024,133600,266985205,3410,3405,3410,3405,1306
20231024,133500,262531750,3410,3410,3410,3410,0
20231024,133400,262531750,3410,3410,3410,3410,695
20231024,133300,260161800,3415,3415,3415,3415,20
20231024,133200,260093500,3415,3415,3415,3415,0
20231024,133100,260093500,3415,3415,3420,3410,785
20231024,133000,257412725,3415,3415,3415,3415,0
20231024,132900,257412725,3415,3415,3415,3415,13
20231024,132800,257368330,3415,3420,3420,3415,914
20231024,132700,254246565,3425,3425,3425,3425,105
20231024,132600,253886940,3425,3425,3425,3425,0
20231024,132500,253886940,3425,3420,3425,3420,486
20231024,132400,252224320,3415,3415,3415,3415,208
20231024,132300,251514000,3415,3410,3415,3410,2460
20231024,132200,243123785,3405,3400,3405,3400,927
20231024,132100,239968910,3400,3400,3400,3400,0
20231024,132000,239968910,3400,3400,3400,3400,35
20231024,131900,239849910,3395,3395,3395,3395,0
20231024,131800,239849910,3395,3395,3395,3395,0
20231024,131700,239849910,3395,3395,3395,3395,25
20231024,131600,239765035,3395,3395,3395,3395,0
20231024,131500,239765035,3395,3395,3395,3395,40
20231024,131400,239629235,3395,3395,3395,3395,60
20231024,131300,239425535,3390,3390,3390,3390,0
20231024,131200,239425535,3390,3390,3390,3390,0
20231024,131100,239425535,3390,3390,3390,3390,0
20231024,131000,239425535,3390,3390,3390,3390,40
20231024,130900,239289935,3380,3380,3380,3380,0
20231024,130800,239289935,3380,3380,3380,3380,300
20231024,130700,238275935,3390,3395,3395,3390,43
20231024,130600,238130150,3400,3400,3400,3400,2
20231024,130500,238123350,3400,3400,3400,3400,0
20231024,130400,238123350,3400,3400,3400,3400,0
20231024,130300,238123350,3400,3380,3400,3380,1508
20231024,130200,233002070,3370,3370,3370,3370,0
20231024,130100,233002070,3370,3370,3370,3370,0
20231024,130000,233002070,3370,3370,3370,3370,0
20231024,125900,233002070,3370,3395,3395,3370,1020
20231024,125800,229558160,3395,3395,3395,3395,0
20231024,125700,229558160,3395,3385,3395,3385,1036
20231024,125600,226043145,3390,3390,3390,3390,0
20231024,125500,226043145,3390,3390,3390,3390,0
20231024,125400,226043145,3390,3390,3390,3390,0
20231024,125300,226043145,3390,3390,3390,3390,0
20231024,125200,226043145,3390,3390,3390,3390,0
20231024,125100,226043145,3390,3380,3390,3380,989
20231024,125000,222695435,3380,3380,3380,3380,0
20231024,124900,222695435,3380,3380,3380,3380,0
20231024,124800,222695435,3380,3380,3380,3380,1080
20231024,124700,219045035,3385,3385,3385,3385,0
20231024,124600,219045035,3385,3385,3385,3385,465
20231024,124500,217471010,3380,3380,3380,3380,0
20231024,124400,217471010,3380,3380,3380,3380,0
20231024,124300,217471010,3380,3380,3380,3380,0
20231024,124200,217471010,3380,3380,3380,3380,114
20231024,124100,217085690,3375,3375,3375,3375,0
20231024,124000,217085690,3375,3375,3375,3375,0
20231024,123900,217085690,3375,3375,3375,3375,300
20231024,123800,216073190,3375,3375,3375,3375,0
20231024,123700,216073190,3375,3375,3375,3375,17
20231024,123600,216015815,3375,3375,3375,3375,0
20231024,123500,216015815,3375,3375,3375,3375,0
20231024,123400,216015815,3375,3375,3375,3375,0
20231024,123300,216015815,3375,3375,3375,3375,0
20231024,123200,216015815,3375,3375,3375,3375,0
20231024,123100,216015815,3375,3375,3375,3375,100
20231024,123000,215678315,3375,3375,3375,3375,51
20231024,122900,215506190,3380,3380,3380,3380,0
20231024,122800,215506190,3380,3380,3380,3380,294
20231024,122700,214512470,3380,3380,3380,3380,0
20231024,122600,214512470,3380,3380,3380,3380,0
20231024,122500,214512470,3380,3380,3380,3380,0
20231024,122400,214512470,3380,3380,3380,3380,500
20231024,122300,212822470,3380,3380,3380,3380,745
20231024,122200,210304370,3375,3375,3375,3375,391
20231024,122100,208984745,3375,3370,3375,3370,619
20231024,122000,206897950,3360,3360,3360,3360,200
20231024,121900,206225950,3370,3370,3370,3370,108
20231024,121800,205861990,3370,3370,3370,3370,0
20231024,121700,205861990,3370,3365,3370,3365,435
20231024,121600,204396310,3365,3365,3365,3365,59
20231024,121500,204197775,3370,3370,3370,3370,0
20231024,121400,204197775,3370,3370,3370,3370,10
20231024,121300,204164075,3370,3370,3370,3370,46
20231024,121200,204009055,3370,3365,3370,3365,238
20231024,121100,203207315,3360,3370,3370,3310,10352
20231024,121000,168674205,3375,3375,3375,3375,0
20231024,120900,168674205,3375,3375,3375,3375,0
20231024,120800,168674205,3375,3375,3375,3375,0
20231024,120700,168674205,3375,3375,3375,3375,0
20231024,120600,168674205,3375,3375,3375,3375,0
20231024,120500,168674205,3375,3375,3375,3375,0
20231024,120400,168674205,3375,3375,3375,3375,0
20231024,120300,168674205,3375,3375,3375,3375,0
20231024,120200,168674205,3375,3375,3375,3375,594
20231024,120100,166669455,3375,3375,3375,3375,0
20231024,120000,166669455,3375,3375,3375,3375,17
20231024,115900,166612080,3380,3380,3380,3380,0
20231024,115800,166612080,3380,3380,3380,3380,0
20231024,115700,166612080,3380,3380,3380,3380,12
20231024,115600,166571520,3385,3390,3390,3385,578
20231024,115500,164613645,3395,3395,3395,3395,0
20231024,115400,164613645,3395,3395,3395,3395,19
20231024,115300,164549140,3395,3395,3395,3395,16
20231024,115200,164494820,3395,3395,3395,3395,6
20231024,115100,164474450,3395,3395,3395,3395,16
20231024,115000,164420130,3395,3395,3395,3395,100
20231024,114900,164080630,3395,3395,3395,3395,16
20231024,114800,164026310,3395,3395,3395,3395,0
20231024,114700,164026310,3395,3395,3395,3395,6
20231024,114600,164005940,3390,3390,3390,3390,0
20231024,114500,164005940,3390,3390,3390,3390,100
20231024,114400,163666940,3390,3385,3390,3385,52
20231024,114300,163490670,3385,3385,3385,3385,0
20231024,114200,163490670,3385,3385,3385,3385,0
20231024,114100,163490670,3385,3385,3385,3385,0
20231024,114000,163490670,3385,3385,3385,3385,0
20231024,113900,163490670,3385,3385,3385,3385,0
20231024,113800,163490670,3385,3385,3385,3385,198
20231024,113700,162820440,3390,3390,3390,3390,0
20231024,113600,162820440,3390,3390,3390,3390,0
20231024,113500,162820440,3390,3390,3390,3390,0
20231024,113400,162820440,3390,3390,3390,3390,0
20231024,113300,162820440,3390,3390,3390,3390,54
20231024,113200,162637380,3385,3385,3385,3385,0
20231024,113100,162637380,3385,3385,3385,3385,0
20231024,113000,162637380,3385,3385,3385,3385,0
20231024,112900,162637380,3385,3385,3385,3385,0
20231024,112800,162637380,3385,3385,3385,3385,0
20231024,112700,162637380,3385,3385,3385,3385,93
20231024,112600,162322575,3390,3390,3390,3390,0
20231024,112500,162322575,3390,3390,3390,3390,0
20231024,112400,162322575,3390,3390,3390,3390,54
20231024,112300,162139515,3390,3385,3390,3385,225
20231024,112200,161377835,3380,3380,3380,3380,0
20231024,112100,161377835,3380,3380,3380,3380,69
20231024,112000,161144615,3380,3380,3380,3380,0
20231024,111900,161144615,3380,3375,3380,3375,285
20231024,111800,160181565,3370,3370,3370,3370,0
20231024,111700,160181565,3370,3360,3370,3360,1944
20231024,111600,153641930,3360,3355,3360,3355,60
20231024,111500,153440580,3360,3360,3360,3360,0
20231024,111400,153440580,3360,3360,3360,3360,0
20231024,111300,153440580,3360,3360,3360,3360,78
20231024,111200,153178500,3360,3360,3360,3360,0
20231024,111100,153178500,3360,3360,3360,3360,115
20231024,111000,152792100,3360,3360,3360,3360,0
20231024,110900,152792100,3360,3360,3360,3360,0
20231024,110800,152792100,3360,3360,3360,3360,0
20231024,110700,152792100,3360,3360,3360,3360,0
20231024,110600,152792100,3360,3360,3360,3360,0
20231024,110500,152792100,3360,3360,3360,3360,6
20231024,110400,152771940,3360,3360,3360,3360,31
20231024,110300,152667780,3355,3355,3355,3355,0
20231024,110200,152667780,3355,3355,3355,3355,0
20231024,110100,152667780,3355,3355,3355,3355,104
20231024,110000,152318860,3355,3350,3355,3350,780
20231024,105900,149705255,3345,3345,3345,3345,77
20231024,105800,149447690,3345,3345,3345,3345,78
20231024,105700,149186780,3345,3345,3345,3345,37
20231024,105600,149063015,3340,3340,3340,3340,0
20231024,105500,149063015,3340,3340,3340,3340,50
20231024,105400,148896015,3340,3340,3340,3340,37
20231024,105300,148772435,3335,3335,3335,3335,0
20231024,105200,148772435,3335,3340,3340,3335,7
20231024,105100,148749060,3335,3335,3335,3335,15
20231024,105000,148699035,3340,3340,3340,3340,33
20231024,104900,148588815,3340,3340,3340,3340,33
20231024,104800,148478595,3340,3340,3340,3330,448
20231024,104700,146983165,3340,3340,3340,3340,78
20231024,104600,146722645,3345,3345,3345,3345,150
20231024,104500,146220895,3340,3340,3340,3340,37
20231024,104400,146097315,3335,3335,3335,3335,0
20231024,104300,146097315,3335,3335,3335,3335,0
20231024,104200,146097315,3335,3335,3335,3335,466
20231024,104100,144543205,3335,3335,3335,3335,0
20231024,104000,144543205,3335,3330,3335,3330,421
20231024,103900,143139650,3320,3320,3320,3320,0
20231024,103800,143139650,3320,3320,3320,3320,0
20231024,103700,143139650,3320,3320,3320,3320,165
20231024,103600,142591850,3320,3320,3320,3320,75
20231024,103500,142342850,3310,3310,3310,3310,0
20231024,103400,142342850,3310,3310,3310,3310,0
20231024,103300,142342850,3310,3310,3310,3310,0
20231024,103200,142342850,3310,3310,3310,3310,0
20231024,103100,142342850,3310,3310,3310,3310,0
20231024,103000,142342850,3310,3310,3310,3310,0
20231024,102900,142342850,3310,3330,3330,3310,2222
20231024,102800,134972365,3330,3330,3330,3330,228
20231024,102700,134213125,3330,3330,3330,3330,200
20231024,102600,133547125,3325,3325,3325,3325,225
20231024,102500,132799000,3325,3325,3325,3325,25
20231024,102400,132715875,3335,3335,3335,3335,0
20231024,102300,132715875,3335,3335,3335,3335,0
20231024,102200,132715875,3335,3335,3335,3335,0
20231024,102100,132715875,3335,3345,3345,3335,1145
20231024,102000,128891580,3340,3340,3345,3340,14
20231024,101900,128844790,3345,3345,3345,3345,0
20231024,101800,128844790,3345,3345,3345,3340,38
20231024,101700,128717685,3340,3340,3340,3340,408
20231024,101600,127354965,3340,3340,3340,3340,0
20231024,101500,127354965,3340,3345,3345,3340,953
20231024,101400,124170205,3345,3345,3345,3345,4
20231024,101300,124156825,3345,3345,3345,3345,0
20231024,101200,124156825,3345,3345,3345,3345,16
20231024,101100,124103305,3345,3345,3345,3340,2943
20231024,101000,114268950,3350,3350,3350,3350,0
20231024,100900,114268950,3350,3350,3350,3350,6
20231024,100800,114248850,3350,3350,3350,3350,31
20231024,100700,114145000,3350,3350,3350,3350,1
20231024,100600,114141650,3345,3345,3345,3345,1
20231024,100500,114138305,3350,3350,3350,3350,12
20231024,100400,114098105,3350,3350,3350,3350,39
20231024,100300,113967455,3350,3350,3350,3350,15
20231024,100200,113917205,3350,3335,3350,3335,4449
20231024,100100,99056950,3335,3335,3335,3335,0
20231024,100000,99056950,3335,3335,3335,3335,100
20231024,095900,98723450,3335,3335,3335,3335,15
20231024,095800,98673425,3340,3360,3360,3340,2068
20231024,095700,91745650,3365,3365,3365,3355,863
20231024,095600,88842720,3350,3340,3350,3340,5144
20231024,095500,71621155,3340,3325,3340,3325,4163
20231024,095400,57778980,3330,3330,3330,3300,2997
20231024,095300,47860890,3330,3330,3330,3330,1100
20231024,095200,44197890,3340,3335,3340,3335,467
20231024,095100,42640415,3340,3345,3345,3335,114
20231024,095000,42260075,3340,3340,3340,3340,36
20231024,094900,42139835,3340,3345,3345,3340,413
20231024,094800,40759260,3350,3350,3350,3350,61
20231024,094700,40554910,3350,3350,3350,3350,0
20231024,094600,40554910,3350,3350,3350,3350,23
20231024,094500,40477860,3350,3350,3350,3350,33
20231024,094400,40367310,3350,3345,3350,3345,22
20231024,094300,40293640,3345,3350,3350,3345,38
20231024,094200,40166500,3345,3345,3345,3345,31
20231024,094100,40062805,3345,3350,3350,3345,1199
20231024,094000,36046500,3355,3355,3355,3355,125
20231024,093900,35627125,3355,3350,3355,3350,961
20231024,093800,32407575,3360,3360,3360,3360,7
20231024,093700,32384055,3350,3350,3350,3350,337
20231024,093600,31255105,3350,3355,3355,3350,500
20231024,093500,29579740,3360,3360,3360,3360,714
20231024,093400,27180700,3370,3370,3370,3370,0
20231024,093300,27180700,3370,3370,3370,3370,6
20231024,093200,27160480,3370,3370,3370,3370,1
20231024,093100,27157110,3365,3370,3370,3365,69
20231024,093000,26924865,3370,3370,3370,3370,70
20231024,092900,26688965,3370,3370,3370,3370,49
20231024,092800,26523835,3375,3375,3375,3375,0
20231024,092700,26523835,3375,3375,3375,3375,25
20231024,092600,26439460,3370,3370,3370,3370,301
20231024,092500,25425090,3370,3370,3370,3370,0
20231024,092400,25425090,3370,3370,3370,3370,0
20231024,092300,25425090,3370,3370,3370,3370,0
20231024,092200,25425090,3370,3370,3370,3370,0
20231024,092100,25425090,3370,3370,3370,3370,905
20231024,092000,22375240,3375,3370,3375,3370,137
20231024,091900,21913385,3365,3365,3370,3365,662
20231024,091800,19682945,3365,3380,3380,3360,1008
20231024,091700,16293940,3380,3390,3390,3380,27
20231024,091600,16202510,3395,3390,3400,3390,211
20231024,091500,15486005,3400,3400,3400,3400,0
20231024,091400,15486005,3400,3400,3400,3390,820
20231024,091300,12698235,3410,3410,3410,3410,0
20231024,091200,12698235,3410,3395,3420,3395,1766
20231024,091100,6672010,3390,3380,3390,3380,157
20231024,091000,6140855,3380,3370,3380,3370,43
20231024,090900,5995615,3380,3380,3380,3380,309
20231024,090800,4951195,3375,3375,3375,3375,698
20231024,090700,2595445,3370,3370,3370,3370,3
20231024,090600,2585335,3370,3370,3370,3360,97
20231024,090500,2258455,3370,3370,3370,3370,55
20231024,090400,2073105,3375,3370,3375,3370,64
20231024,090300,1857270,3370,3370,3370,3370,48
20231024,090200,1695510,3375,3375,3375,3375,0
20231024,090100,1695510,3375,3375,3375,3375,32
20231024,090000,1587510,3340,3335,3380,3335,476