KissMeData/024740/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190000,15167750530,2660,2660,2660,2660,85730
20231024,185900,15167750530,2660,2660,2660,2660,0
20231024,185800,15167750530,2660,2660,2660,2660,0
20231024,185700,15167750530,2660,2660,2660,2660,0
20231024,185600,15167750530,2660,2660,2660,2660,0
20231024,185500,15167750530,2660,2660,2660,2660,0
20231024,185400,15167750530,2660,2660,2660,2660,0
20231024,185300,15167750530,2660,2660,2660,2660,0
20231024,185200,15167750530,2660,2660,2660,2660,0
20231024,185100,15167750530,2660,2660,2660,2660,0
20231024,185000,15167750530,2660,2660,2660,2660,0
20231024,184900,15167750530,2660,2660,2660,2660,0
20231024,184800,15167750530,2660,2660,2660,2660,0
20231024,184700,15167750530,2660,2660,2660,2660,0
20231024,184600,15167750530,2660,2660,2660,2660,0
20231024,184500,15167750530,2660,2660,2660,2660,0
20231024,184400,15167750530,2660,2660,2660,2660,0
20231024,184300,15167750530,2660,2660,2660,2660,0
20231024,184200,15167750530,2660,2660,2660,2660,0
20231024,184100,15167750530,2660,2660,2660,2660,0
20231024,184000,15167750530,2660,2660,2660,2660,0
20231024,183900,15167750530,2660,2660,2660,2660,0
20231024,183800,15167750530,2660,2660,2660,2660,0
20231024,183700,15167750530,2660,2660,2660,2660,0
20231024,183600,15167750530,2660,2660,2660,2660,0
20231024,183500,15167750530,2660,2660,2660,2660,0
20231024,183400,15167750530,2660,2660,2660,2660,0
20231024,183300,15167750530,2660,2660,2660,2660,0
20231024,183200,15167750530,2660,2660,2660,2660,0
20231024,183100,15167750530,2660,2660,2660,2660,0
20231024,183000,15167750530,2660,2660,2660,2660,85730
20231024,182900,15167750530,2660,2660,2660,2660,0
20231024,182800,15167750530,2660,2660,2660,2660,0
20231024,182700,15167750530,2660,2660,2660,2660,0
20231024,182600,15167750530,2660,2660,2660,2660,0
20231024,182500,15167750530,2660,2660,2660,2660,0
20231024,182400,15167750530,2660,2660,2660,2660,0
20231024,182300,15167750530,2660,2660,2660,2660,0
20231024,182200,15167750530,2660,2660,2660,2660,0
20231024,182100,15167750530,2660,2660,2660,2660,0
20231024,182000,15167750530,2660,2660,2660,2660,0
20231024,181900,15167750530,2660,2660,2660,2660,0
20231024,181800,15167750530,2660,2660,2660,2660,0
20231024,181700,15167750530,2660,2660,2660,2660,0
20231024,181600,15167750530,2660,2660,2660,2660,0
20231024,181500,15167750530,2660,2660,2660,2660,0
20231024,181400,15167750530,2660,2660,2660,2660,0
20231024,181300,15167750530,2660,2660,2660,2660,0
20231024,181200,15167750530,2660,2660,2660,2660,0
20231024,181100,15167750530,2660,2660,2660,2660,0
20231024,181000,15167750530,2660,2660,2660,2660,0
20231024,180900,15167750530,2660,2660,2660,2660,0
20231024,180800,15167750530,2660,2660,2660,2660,0
20231024,180700,15167750530,2660,2660,2660,2660,0
20231024,180600,15167750530,2660,2660,2660,2660,0
20231024,180500,15167750530,2660,2660,2660,2660,0
20231024,180400,15167750530,2660,2660,2660,2660,0
20231024,180300,15167750530,2660,2660,2660,2660,0
20231024,180200,15167750530,2660,2660,2660,2660,0
20231024,180100,15167750530,2660,2660,2660,2660,0
20231024,180000,15167750530,2660,2660,2660,2660,85730
20231024,175900,15167750530,2660,2660,2660,2660,0
20231024,175800,15167750530,2660,2660,2660,2660,0
20231024,175700,15167750530,2660,2660,2660,2660,0
20231024,175600,15167750530,2660,2660,2660,2660,0
20231024,175500,15167750530,2660,2660,2660,2660,0
20231024,175400,15167750530,2660,2660,2660,2660,0
20231024,175300,15167750530,2660,2660,2660,2660,0
20231024,175200,15167750530,2660,2660,2660,2660,0
20231024,175100,15167750530,2660,2660,2660,2660,0
20231024,175000,15167750530,2660,2660,2660,2660,0
20231024,174900,15167750530,2660,2660,2660,2660,0
20231024,174800,15167750530,2660,2660,2660,2660,0
20231024,174700,15167750530,2660,2660,2660,2660,0
20231024,174600,15167750530,2660,2660,2660,2660,0
20231024,174500,15167750530,2660,2660,2660,2660,0
20231024,174400,15167750530,2660,2660,2660,2660,0
20231024,174300,15167750530,2660,2660,2660,2660,0
20231024,174200,15167750530,2660,2660,2660,2660,0
20231024,174100,15167750530,2660,2660,2660,2660,0
20231024,174000,15167750530,2660,2660,2660,2660,0
20231024,173900,15167750530,2660,2660,2660,2660,0
20231024,173800,15167750530,2660,2660,2660,2660,0
20231024,173700,15167750530,2660,2660,2660,2660,0
20231024,173600,15167750530,2660,2660,2660,2660,0
20231024,173500,15167750530,2660,2660,2660,2660,0
20231024,173400,15167750530,2660,2660,2660,2660,0
20231024,173300,15167750530,2660,2660,2660,2660,0
20231024,173200,15167750530,2660,2660,2660,2660,0
20231024,173100,15167750530,2660,2660,2660,2660,0
20231024,173000,15167750530,2660,2660,2660,2660,85730
20231024,172900,15167750530,2660,2660,2660,2660,0
20231024,172800,15167750530,2660,2660,2660,2660,0
20231024,172700,15167750530,2660,2660,2660,2660,0
20231024,172600,15167750530,2660,2660,2660,2660,0
20231024,172500,15167750530,2660,2660,2660,2660,0
20231024,172400,15167750530,2660,2660,2660,2660,0
20231024,172300,15167750530,2660,2660,2660,2660,0
20231024,172200,15167750530,2660,2660,2660,2660,0
20231024,172100,15167750530,2660,2660,2660,2660,0
20231024,172000,15167750530,2660,2660,2660,2660,0
20231024,171900,15167750530,2660,2660,2660,2660,0
20231024,171800,15167750530,2660,2660,2660,2660,0
20231024,171700,15167750530,2660,2660,2660,2660,0
20231024,171600,15167750530,2660,2660,2660,2660,0
20231024,171500,15167750530,2660,2660,2660,2660,0
20231024,171400,15167750530,2660,2660,2660,2660,0
20231024,171300,15167750530,2660,2660,2660,2660,0
20231024,171200,15167750530,2660,2660,2660,2660,0
20231024,171100,15167750530,2660,2660,2660,2660,0
20231024,171000,15167750530,2660,2660,2660,2660,0
20231024,170900,15167750530,2660,2660,2660,2660,0
20231024,170800,15167750530,2660,2660,2660,2660,0
20231024,170700,15167750530,2660,2660,2660,2660,0
20231024,170600,15167750530,2660,2660,2660,2660,0
20231024,170500,15167750530,2660,2660,2660,2660,0
20231024,170400,15167750530,2660,2660,2660,2660,0
20231024,170300,15167750530,2660,2660,2660,2660,0
20231024,170200,15167750530,2660,2660,2660,2660,0
20231024,170100,15167750530,2660,2660,2660,2660,0
20231024,170000,15167750530,2660,2660,2660,2660,85730
20231024,165900,15167750530,2660,2660,2660,2660,0
20231024,165800,15167750530,2660,2660,2660,2660,0
20231024,165700,15167750530,2660,2660,2660,2660,0
20231024,165600,15167750530,2660,2660,2660,2660,0
20231024,165500,15167750530,2660,2660,2660,2660,0
20231024,165400,15167750530,2660,2660,2660,2660,0
20231024,165300,15167750530,2660,2660,2660,2660,0
20231024,165200,15167750530,2660,2660,2660,2660,0
20231024,165100,15167750530,2660,2660,2660,2660,0
20231024,165000,15167750530,2660,2660,2660,2660,0
20231024,164900,15167750530,2660,2660,2660,2660,0
20231024,164800,15167750530,2660,2660,2660,2660,0
20231024,164700,15167750530,2660,2660,2660,2660,0
20231024,164600,15167750530,2660,2660,2660,2660,0
20231024,164500,15167750530,2660,2660,2660,2660,0
20231024,164400,15167750530,2660,2660,2660,2660,0
20231024,164300,15167750530,2660,2660,2660,2660,0
20231024,164200,15167750530,2660,2660,2660,2660,0
20231024,164100,15167750530,2660,2660,2660,2660,0
20231024,164000,15167750530,2660,2660,2660,2660,0
20231024,163900,15167750530,2660,2660,2660,2660,0
20231024,163800,15167750530,2660,2660,2660,2660,0
20231024,163700,15167750530,2660,2660,2660,2660,0
20231024,163600,15167750530,2660,2660,2660,2660,0
20231024,163500,15167750530,2660,2660,2660,2660,0
20231024,163400,15167750530,2660,2660,2660,2660,0
20231024,163300,15167750530,2660,2660,2660,2660,0
20231024,163200,15167750530,2660,2660,2660,2660,0
20231024,163100,15167750530,2660,2660,2660,2660,0
20231024,163000,15167750530,2660,2660,2660,2660,85730
20231024,162900,15167750530,2660,2660,2660,2660,0
20231024,162800,15167750530,2660,2660,2660,2660,0
20231024,162700,15167750530,2660,2660,2660,2660,0
20231024,162600,15167750530,2660,2660,2660,2660,0
20231024,162500,15167750530,2660,2660,2660,2660,0
20231024,162400,15167750530,2660,2660,2660,2660,0
20231024,162300,15167750530,2660,2660,2660,2660,0
20231024,162200,15167750530,2660,2660,2660,2660,0
20231024,162100,15167750530,2660,2660,2660,2660,0
20231024,162000,15167750530,2660,2660,2660,2660,0
20231024,161900,15167750530,2660,2660,2660,2660,0
20231024,161800,15167750530,2660,2660,2660,2660,0
20231024,161700,15167750530,2660,2660,2660,2660,0
20231024,161600,15167750530,2660,2660,2660,2660,0
20231024,161500,15167750530,2660,2660,2660,2660,0
20231024,161400,15167750530,2660,2660,2660,2660,0
20231024,161300,15167750530,2660,2660,2660,2660,0
20231024,161200,15167750530,2660,2660,2660,2660,0
20231024,161100,15167750530,2660,2660,2660,2660,0
20231024,161000,15167750530,2660,2660,2660,2660,0
20231024,160900,15167750530,2660,2660,2660,2660,0
20231024,160800,15167750530,2660,2660,2660,2660,0
20231024,160700,15167750530,2660,2660,2660,2660,0
20231024,160600,15167750530,2660,2660,2660,2660,0
20231024,160500,15167750530,2660,2660,2660,2660,0
20231024,160400,15167750530,2660,2660,2660,2660,0
20231024,160300,15167750530,2660,2660,2660,2660,0
20231024,160200,15167750530,2660,2660,2660,2660,0
20231024,160100,15167750530,2660,2660,2660,2660,0
20231024,160000,15167750530,2660,2660,2660,2660,85730
20231024,155900,15167750530,2660,2660,2660,2660,0
20231024,155800,15167750530,2660,2660,2660,2660,0
20231024,155700,15167750530,2660,2660,2660,2660,0
20231024,155600,15167750530,2660,2660,2660,2660,0
20231024,155500,15167750530,2660,2660,2660,2660,0
20231024,155400,15167750530,2660,2660,2660,2660,0
20231024,155300,15167750530,2660,2660,2660,2660,0
20231024,155200,15167750530,2660,2660,2660,2660,0
20231024,155100,15167750530,2660,2660,2660,2660,0
20231024,155000,15167750530,2660,2660,2660,2660,0
20231024,154900,15167750530,2660,2660,2660,2660,0
20231024,154800,15167750530,2660,2660,2660,2660,0
20231024,154700,15167750530,2660,2660,2660,2660,0
20231024,154600,15167750530,2660,2660,2660,2660,0
20231024,154500,15167750530,2660,2660,2660,2660,0
20231024,154400,15167750530,2660,2660,2660,2660,0
20231024,154300,15167750530,2660,2660,2660,2660,0
20231024,154200,15167750530,2660,2660,2660,2660,0
20231024,154100,15167750530,2660,2660,2660,2660,0
20231024,154000,15167750530,2660,2660,2660,2660,0
20231024,153900,15167750530,2660,2660,2660,2660,0
20231024,153800,15167750530,2660,2660,2660,2660,0
20231024,153700,15167750530,2660,2660,2660,2660,0
20231024,153600,15167750530,2660,2660,2660,2660,0
20231024,153500,15167750530,2660,2660,2660,2660,0
20231024,153400,15167750530,2660,2660,2660,2660,0
20231024,153300,15167750530,2660,2660,2660,2660,0
20231024,153200,15167750530,2660,2660,2660,2660,0
20231024,153100,15167750530,2660,2660,2660,2660,0
20231024,153000,15167750530,2660,2660,2660,2660,171460
20231024,152900,14939708730,2660,2660,2660,2660,0
20231024,152800,14939708730,2660,2660,2660,2660,0
20231024,152700,14939708730,2660,2660,2660,2660,0
20231024,152600,14939708730,2660,2660,2660,2660,0
20231024,152500,14939708730,2660,2660,2660,2660,0
20231024,152400,14939708730,2660,2660,2660,2660,0
20231024,152300,14939708730,2660,2660,2660,2660,0
20231024,152200,14939708730,2660,2660,2660,2660,0
20231024,152100,14939708730,2660,2660,2660,2660,0
20231024,152000,14939708730,2660,2660,2660,2660,0
20231024,151900,14939708730,2660,2660,2660,2655,22096
20231024,151800,14881009830,2660,2660,2660,2655,25257
20231024,151700,14813899695,2660,2665,2665,2660,5589
20231024,151600,14799027755,2665,2665,2665,2660,15464
20231024,151500,14757847610,2660,2665,2665,2660,5817
20231024,151400,14742352050,2665,2660,2665,2655,11667
20231024,151300,14711316405,2660,2660,2665,2660,3088
20231024,151200,14703102300,2660,2665,2665,2660,9882
20231024,151100,14676771130,2665,2670,2670,2665,5345
20231024,151000,14662505195,2670,2675,2675,2670,4329
20231024,150900,14650944185,2675,2670,2675,2665,4830
20231024,150800,14638046540,2660,2660,2670,2655,10871
20231024,150700,14609123355,2660,2665,2665,2660,2688
20231024,150600,14601973100,2665,2665,2670,2660,2476
20231024,150500,14595379600,2665,2665,2670,2665,3279
20231024,150400,14586633525,2665,2670,2670,2660,2164
20231024,150300,14580867100,2665,2665,2670,2665,4647
20231024,150200,14568477220,2665,2660,2665,2660,848
20231024,150100,14566218275,2670,2655,2670,2655,5520
20231024,150000,14551520405,2655,2655,2660,2655,2392
20231024,145900,14545166545,2660,2660,2660,2650,681
20231024,145800,14543357525,2660,2660,2660,2660,278
20231024,145700,14542618045,2650,2660,2660,2650,4044
20231024,145600,14531881375,2665,2655,2665,2640,25777
20231024,145500,14463560495,2655,2660,2665,2655,1762
20231024,145400,14458876780,2655,2670,2670,2655,5768
20231024,145300,14443516085,2665,2660,2665,2655,6842
20231024,145200,14425329815,2655,2670,2670,2655,1899
20231024,145100,14420268980,2665,2665,2670,2650,11697
20231024,145000,14389212055,2665,2660,2665,2660,7830
20231024,144900,14368383495,2660,2670,2670,2660,4282
20231024,144800,14356966625,2670,2675,2675,2670,2949
20231024,144700,14349084665,2675,2680,2680,2670,5882
20231024,144600,14333346410,2680,2670,2680,2670,4026
20231024,144500,14322575855,2675,2665,2675,2665,8556
20231024,144400,14299714440,2665,2665,2670,2665,3334
20231024,144300,14290813850,2670,2665,2675,2660,11477
20231024,144200,14260184255,2660,2660,2670,2660,10676
20231024,144100,14231740895,2660,2655,2660,2655,13199
20231024,144000,14196673845,2655,2650,2655,2650,5450
20231024,143900,14182226290,2650,2650,2650,2645,666
20231024,143800,14180461400,2650,2645,2650,2645,2001
20231024,143700,14175163615,2645,2645,2645,2640,6503
20231024,143600,14157982635,2645,2645,2645,2640,372
20231024,143500,14157000340,2645,2645,2650,2640,2055
20231024,143400,14151564685,2650,2640,2650,2640,2467
20231024,143300,14145038045,2645,2630,2645,2630,3122
20231024,143200,14136803555,2635,2635,2635,2630,2552
20231024,143100,14130083210,2635,2630,2635,2630,1675
20231024,143000,14125677530,2630,2630,2635,2630,3682
20231024,142900,14115988860,2630,2630,2635,2630,3922
20231024,142800,14105662950,2635,2640,2640,2635,2770
20231024,142700,14098361185,2635,2635,2640,2635,1326
20231024,142600,14094866405,2635,2640,2640,2630,21794
20231024,142500,14037365725,2645,2650,2650,2645,4950
20231024,142400,14024271930,2645,2650,2650,2645,2604
20231024,142300,14017381100,2650,2655,2655,2650,7487
20231024,142200,13997537500,2655,2655,2655,2650,3385
20231024,142100,13988550395,2655,2655,2660,2655,11599
20231024,142000,13957752550,2650,2655,2660,2650,10250
20231024,141900,13930555260,2655,2650,2655,2645,5538
20231024,141800,13915898120,2645,2645,2650,2645,1437
20231024,141700,13912095135,2645,2650,2650,2645,4759
20231024,141600,13899483810,2650,2645,2650,2640,2294
20231024,141500,13893418065,2640,2645,2645,2640,870
20231024,141400,13891117065,2645,2650,2650,2645,531
20231024,141300,13889712235,2650,2640,2650,2635,5942
20231024,141200,13874030060,2645,2645,2650,2640,3379
20231024,141100,13865098105,2650,2640,2655,2635,10881
20231024,141000,13836387355,2650,2645,2650,2640,2205
20231024,140900,13830557445,2650,2640,2650,2635,7848
20231024,140800,13809837070,2640,2645,2645,2635,2399
20231024,140700,13803505695,2645,2650,2650,2640,5891
20231024,140600,13787928850,2650,2655,2655,2650,6641
20231024,140500,13770330185,2655,2645,2655,2645,8994
20231024,140400,13746525985,2645,2645,2650,2640,16471
20231024,140300,13702998425,2650,2640,2655,2640,33666
20231024,140200,13613856545,2635,2640,2640,2635,7948
20231024,140100,13592913335,2640,2625,2640,2625,3620
20231024,140000,13583380180,2635,2625,2635,2620,13232
20231024,135900,13548646325,2620,2620,2625,2620,4796
20231024,135800,13536080685,2625,2625,2625,2620,915
20231024,135700,13533682790,2625,2625,2625,2620,4397
20231024,135600,13522156755,2625,2625,2630,2620,3262
20231024,135500,13513592385,2625,2630,2630,2625,957
20231024,135400,13511077360,2630,2620,2630,2620,4290
20231024,135300,13499835370,2630,2630,2630,2625,16
20231024,135200,13499793350,2625,2625,2630,2620,2030
20231024,135100,13494467675,2625,2625,2625,2625,2108
20231024,135000,13488934175,2620,2625,2625,2615,9263
20231024,134900,13464663860,2620,2620,2625,2620,2465
20231024,134800,13458200150,2620,2625,2625,2620,1616
20231024,134700,13453958935,2625,2630,2630,2625,2364
20231024,134600,13447753255,2630,2630,2630,2630,392
20231024,134500,13446722295,2625,2625,2635,2625,3125
20231024,134400,13438497130,2625,2625,2625,2620,757
20231024,134300,13436512345,2625,2635,2635,2620,3958
20231024,134200,13426128130,2635,2630,2635,2630,1582
20231024,134100,13421959585,2630,2630,2630,2630,768
20231024,134000,13419939745,2630,2625,2630,2625,6038
20231024,133900,13404076825,2625,2625,2625,2625,665
20231024,133800,13402331200,2625,2625,2625,2625,2248
20231024,133700,13396430200,2625,2625,2625,2620,8261
20231024,133600,13374759810,2620,2630,2630,2620,11189
20231024,133500,13345428120,2630,2635,2635,2630,1894
20231024,133400,13340441900,2635,2625,2635,2625,3598
20231024,133300,13330997120,2630,2630,2635,2630,2799
20231024,133200,13323630180,2630,2630,2635,2630,649
20231024,133100,13321922785,2635,2630,2635,2620,1396
20231024,133000,13318255460,2630,2620,2630,2620,5184
20231024,132900,13304673350,2620,2630,2630,2620,1717
20231024,132800,13300164970,2630,2630,2630,2630,621
20231024,132700,13298531740,2630,2630,2630,2625,1347
20231024,132600,13294993480,2630,2635,2635,2630,4588
20231024,132500,13282912240,2640,2635,2640,2635,2000
20231024,132400,13277641740,2635,2630,2635,2630,2956
20231024,132300,13269857435,2630,2625,2630,2625,1175
20231024,132200,13266768660,2630,2630,2630,2625,5186
20231024,132100,13253131045,2630,2620,2630,2620,3298
20231024,132000,13244487365,2620,2625,2625,2615,1744
20231024,131900,13239920590,2625,2620,2625,2615,468
20231024,131800,13238695150,2620,2620,2625,2615,6557
20231024,131700,13221516215,2620,2620,2620,2620,637
20231024,131600,13219847275,2615,2615,2620,2615,2693
20231024,131500,13212802400,2620,2610,2620,2610,6182
20231024,131400,13196643000,2610,2615,2615,2605,2544
20231024,131300,13190000895,2605,2605,2615,2605,8766
20231024,131200,13167154770,2610,2600,2610,2600,9330
20231024,131100,13142815465,2605,2600,2605,2595,22009
20231024,131000,13085686175,2600,2600,2610,2600,2136
20231024,130900,13080132555,2595,2595,2610,2595,5314
20231024,130800,13066335360,2595,2615,2625,2595,39458
20231024,130700,12963555790,2615,2620,2625,2615,9166
20231024,130600,12939556825,2625,2625,2625,2620,3436
20231024,130500,12930544780,2630,2625,2630,2625,2961
20231024,130400,12922770895,2625,2630,2630,2625,472
20231024,130300,12921530045,2630,2625,2630,2625,1150
20231024,130200,12918508040,2630,2625,2635,2625,3365
20231024,130100,12909658105,2625,2640,2640,2625,2
20231024,130000,12909652840,2640,2630,2640,2615,13849
20231024,125900,12873349930,2630,2635,2635,2630,4178
20231024,125800,12862348725,2635,2630,2635,2630,1036
20231024,125700,12859623995,2630,2630,2630,2630,2685
20231024,125600,12852562445,2630,2635,2640,2630,288
20231024,125500,12851803150,2630,2645,2645,2630,5403
20231024,125400,12837565890,2645,2635,2645,2635,1868
20231024,125300,12832633190,2635,2635,2635,2635,10
20231024,125200,12832606840,2635,2630,2645,2630,3299
20231024,125100,12823906660,2630,2635,2635,2630,3167
20231024,125000,12815568360,2635,2640,2640,2635,1640
20231024,124900,12811246950,2640,2640,2640,2635,4925
20231024,124800,12798249300,2645,2645,2645,2640,1067
20231024,124700,12795428345,2645,2640,2645,2640,10505
20231024,124600,12767663225,2635,2640,2640,2635,7449
20231024,124500,12748007740,2635,2635,2635,2630,3530
20231024,124400,12738717580,2630,2630,2635,2630,2671
20231024,124300,12731681595,2630,2630,2630,2630,149
20231024,124200,12731289725,2630,2635,2635,2625,12336
20231024,124100,12698853915,2635,2635,2640,2630,12183
20231024,124000,12666801935,2630,2630,2630,2630,710
20231024,123900,12664934635,2635,2640,2640,2635,1965
20231024,123800,12659756770,2635,2640,2640,2635,1056
20231024,123700,12656971740,2635,2635,2640,2635,1274
20231024,123600,12653613435,2635,2640,2640,2635,2676
20231024,123500,12646561090,2640,2635,2640,2635,1623
20231024,123400,12642277395,2640,2640,2645,2635,1578
20231024,123300,12638114365,2635,2640,2645,2635,2941
20231024,123200,12630353620,2640,2640,2640,2635,1364
20231024,123100,12626755070,2635,2640,2640,2635,422
20231024,123000,12625641980,2630,2640,2645,2630,4359
20231024,122900,12614154430,2630,2640,2640,2630,8159
20231024,122800,12592627960,2640,2635,2640,2635,5248
20231024,122700,12578797720,2635,2640,2645,2635,7679
20231024,122600,12558531685,2640,2630,2645,2630,9270
20231024,122500,12534073995,2640,2635,2640,2630,11725
20231024,122400,12503172675,2635,2625,2640,2620,6869
20231024,122300,12485106340,2625,2625,2625,2620,2482
20231024,122200,12478593590,2620,2625,2625,2620,2002
20231024,122100,12473338645,2620,2610,2625,2610,5972
20231024,122000,12457714215,2610,2610,2610,2610,3224
20231024,121900,12449299575,2610,2615,2620,2610,733
20231024,121800,12447380275,2615,2610,2615,2610,813
20231024,121700,12445257315,2610,2615,2615,2610,1105
20231024,121600,12442370550,2615,2615,2615,2605,3560
20231024,121500,12433076850,2615,2595,2615,2595,5105
20231024,121400,12419786035,2605,2600,2605,2595,5939
20231024,121300,12404363495,2600,2610,2610,2595,10557
20231024,121200,12376922145,2610,2610,2615,2605,5513
20231024,121100,12362546205,2615,2620,2620,2605,7611
20231024,121000,12342674210,2615,2615,2620,2615,7103
20231024,120900,12324099280,2620,2625,2625,2615,8279
20231024,120800,12302426470,2625,2625,2625,2620,1399
20231024,120700,12298756045,2620,2610,2625,2610,6977
20231024,120600,12280506540,2615,2615,2620,2610,2394
20231024,120500,12274248140,2615,2605,2620,2605,4571
20231024,120400,12262324235,2610,2610,2615,2610,5278
20231024,120300,12248534545,2615,2610,2615,2605,3098
20231024,120200,12240450870,2610,2605,2610,2600,2893
20231024,120100,12232916840,2610,2610,2610,2600,2329
20231024,120000,12226849535,2610,2590,2610,2585,9663
20231024,115900,12201751530,2590,2615,2615,2590,68355
20231024,115800,12023970115,2615,2620,2620,2610,20239
20231024,115700,11971080060,2620,2625,2635,2620,13234
20231024,115600,11936373805,2630,2630,2635,2625,5040
20231024,115500,11923112255,2625,2620,2630,2615,16119
20231024,115400,11880898180,2620,2640,2640,2620,38772
20231024,115300,11778932680,2640,2650,2650,2640,8410
20231024,115200,11756705475,2645,2635,2645,2635,7138
20231024,115100,11737856470,2640,2635,2640,2630,5691
20231024,115000,11722861055,2635,2640,2640,2630,7235
20231024,114900,11703822445,2635,2630,2640,2630,1258
20231024,114800,11700511015,2630,2640,2645,2630,17765
20231024,114700,11653688710,2645,2640,2645,2640,2280
20231024,114600,11647666235,2645,2650,2650,2640,9799
20231024,114500,11621766595,2650,2640,2650,2640,5404
20231024,114400,11607465775,2640,2645,2645,2640,4232
20231024,114300,11596288985,2645,2640,2645,2640,2580
20231024,114200,11589473755,2645,2640,2645,2640,964
20231024,114100,11586927990,2645,2640,2645,2640,2369
20231024,114000,11580671435,2640,2640,2645,2640,2888
20231024,113900,11573041225,2640,2630,2645,2630,9525
20231024,113800,11547986880,2630,2630,2640,2630,511
20231024,113700,11546642910,2630,2635,2650,2625,5612
20231024,113600,11531885740,2635,2630,2635,2625,24343
20231024,113500,11467931330,2635,2650,2650,2630,27578
20231024,113400,11395052860,2650,2645,2650,2645,2971
20231024,113300,11387182270,2645,2645,2645,2640,5735
20231024,113200,11372014555,2645,2645,2645,2640,3149
20231024,113100,11363685495,2645,2635,2645,2635,8103
20231024,113000,11342311025,2635,2625,2640,2625,13732
20231024,112900,11306185330,2630,2635,2640,2625,25595
20231024,112800,11238902380,2635,2650,2655,2635,26844
20231024,112700,11167866760,2650,2645,2655,2645,8254
20231024,112600,11145980650,2645,2645,2650,2645,5425
20231024,112500,11131625935,2645,2635,2645,2635,6006
20231024,112400,11115770245,2640,2645,2645,2635,21688
20231024,112300,11058557205,2645,2635,2645,2635,10655
20231024,112200,11030406115,2640,2635,2640,2620,35015
20231024,112100,10938278305,2635,2645,2650,2630,38205
20231024,112000,10837345175,2645,2645,2650,2615,60393
20231024,111900,10678442240,2645,2680,2685,2630,146844
20231024,111800,10288595315,2680,2695,2695,2675,38312
20231024,111700,10185823330,2695,2710,2710,2685,86408
20231024,111600,9952592955,2710,2715,2715,2710,3794
20231024,111500,9942308330,2710,2720,2725,2710,12031
20231024,111400,9909683530,2720,2715,2725,2715,3708
20231024,111300,9899610465,2715,2715,2715,2710,13670
20231024,111200,9862550885,2715,2715,2715,2710,3760
20231024,111100,9852345980,2715,2725,2725,2715,39535
20231024,111000,9744971880,2725,2720,2725,2715,7917
20231024,110900,9723444895,2720,2720,2725,2720,16191
20231024,110800,9679397500,2725,2735,2740,2725,14416
20231024,110700,9640062730,2735,2730,2735,2725,7550
20231024,110600,9619457865,2725,2730,2735,2725,7907
20231024,110500,9597878110,2735,2740,2740,2730,10621
20231024,110400,9568856035,2740,2745,2745,2735,7563
20231024,110300,9548146660,2745,2750,2750,2740,2990
20231024,110200,9539948750,2750,2745,2750,2740,1995
20231024,110100,9534472560,2745,2745,2750,2745,4654
20231024,110000,9521697305,2745,2745,2745,2735,1634
20231024,105900,9517213460,2740,2750,2750,2740,11918
20231024,105800,9484545965,2745,2750,2755,2740,10675
20231024,105700,9455213995,2755,2760,2760,2750,5779
20231024,105600,9439280670,2760,2760,2765,2755,10823
20231024,105500,9409409190,2755,2755,2760,2750,4347
20231024,105400,9397429935,2755,2755,2765,2755,16821
20231024,105300,9351033215,2760,2740,2760,2740,16777
20231024,105200,9304992645,2745,2745,2745,2745,661
20231024,105100,9303178200,2745,2740,2745,2740,3229
20231024,105000,9294330315,2740,2745,2745,2740,1945
20231024,104900,9289000215,2745,2740,2745,2735,2356
20231024,104800,9282548245,2740,2735,2745,2735,5602
20231024,104700,9267223500,2740,2740,2745,2735,4529
20231024,104600,9254820985,2740,2745,2745,2740,8176
20231024,104500,9232417210,2740,2740,2745,2735,7461
20231024,104400,9211992800,2745,2740,2750,2740,7267
20231024,104300,9192067305,2740,2745,2750,2740,4751
20231024,104200,9179025340,2750,2755,2755,2750,6395
20231024,104100,9161433755,2755,2745,2755,2745,4674
20231024,104000,9148581965,2750,2750,2755,2745,10235
20231024,103900,9120445620,2745,2740,2750,2740,6853
20231024,103800,9101665815,2740,2745,2750,2740,1656
20231024,103700,9097121500,2740,2750,2755,2740,6738
20231024,103600,9078624160,2755,2750,2755,2750,14623
20231024,103500,9038357960,2755,2740,2765,2735,27219
20231024,103400,8963577080,2740,2750,2750,2740,5066
20231024,103300,8949686825,2750,2750,2755,2740,10940
20231024,103200,8919600660,2750,2750,2750,2740,4448
20231024,103100,8907389315,2750,2750,2760,2750,5624
20231024,103000,8891904135,2750,2740,2750,2740,13810
20231024,102900,8853995475,2740,2740,2745,2735,13089
20231024,102800,8818134915,2740,2740,2745,2735,3475
20231024,102700,8808611130,2745,2740,2750,2740,3539
20231024,102600,8798897250,2740,2755,2755,2740,16466
20231024,102500,8753649240,2750,2730,2750,2725,15276
20231024,102400,8711814855,2730,2725,2735,2725,6290
20231024,102300,8694632990,2720,2720,2725,2715,3896
20231024,102200,8684044555,2720,2710,2720,2710,7363
20231024,102100,8664065545,2715,2715,2720,2710,11771
20231024,102000,8632107265,2715,2715,2720,2710,10220
20231024,101900,8604360770,2715,2715,2720,2710,2213
20231024,101800,8598355075,2715,2710,2720,2710,15210
20231024,101700,8557080355,2710,2725,2725,2710,4043
20231024,101600,8546107070,2715,2725,2740,2715,22770
20231024,101500,8484176750,2725,2725,2730,2720,4672
20231024,101400,8471449360,2725,2720,2725,2715,10182
20231024,101300,8443790310,2720,2725,2725,2720,8273
20231024,101200,8421284130,2725,2720,2730,2720,4686
20231024,101100,8408527505,2725,2725,2730,2720,6381
20231024,101000,8391153605,2725,2720,2730,2720,3619
20231024,100900,8381300395,2725,2725,2725,2715,4128
20231024,100800,8370067770,2725,2715,2725,2710,10787
20231024,100700,8340757945,2715,2730,2730,2710,10788
20231024,100600,8311381970,2730,2710,2730,2705,24008
20231024,100500,8246234520,2715,2720,2725,2705,20274
20231024,100400,8191201530,2725,2720,2730,2710,52832
20231024,100300,8047821460,2720,2725,2730,2720,22668
20231024,100200,7986123615,2730,2735,2740,2725,7305
20231024,100100,7966198785,2725,2740,2745,2725,28793
20231024,100000,7887641585,2745,2745,2750,2740,14836
20231024,095900,7846925360,2750,2740,2750,2735,14406
20231024,095800,7807415735,2735,2735,2740,2730,20000
20231024,095700,7752762215,2735,2735,2745,2725,23578
20231024,095600,7688338735,2740,2745,2745,2735,10328
20231024,095500,7660062425,2745,2730,2750,2725,40916
20231024,095400,7548065045,2730,2760,2760,2730,19588
20231024,095300,7494319270,2760,2770,2775,2760,10084
20231024,095200,7466418590,2770,2750,2770,2735,59946
20231024,095100,7301771785,2770,2755,2775,2745,60687
20231024,095000,7134566875,2755,2760,2765,2755,13660
20231024,094900,7096892710,2760,2775,2790,2755,40915
20231024,094800,6983656115,2780,2800,2805,2775,19263
20231024,094700,6929867570,2795,2800,2800,2790,16347
20231024,094600,6884136610,2795,2775,2800,2775,16148
20231024,094500,6839172645,2775,2775,2775,2770,4770
20231024,094400,6825939805,2775,2775,2780,2770,6256
20231024,094300,6808606575,2775,2770,2780,2765,13025
20231024,094200,6772549250,2770,2780,2785,2770,8331
20231024,094100,6749418495,2780,2790,2790,2775,25870
20231024,094000,6677544165,2785,2795,2795,2785,3995
20231024,093900,6666405455,2795,2800,2810,2785,17088
20231024,093800,6618589580,2800,2785,2805,2780,11654
20231024,093700,6586029595,2780,2790,2790,2780,6907
20231024,093600,6566801640,2790,2795,2800,2780,32820
20231024,093500,6475290450,2800,2805,2810,2800,13946
20231024,093400,6436208950,2800,2810,2810,2795,20561
20231024,093300,6378512580,2805,2790,2810,2785,19674
20231024,093200,6323498595,2790,2790,2790,2775,14870
20231024,093100,6282115605,2785,2790,2795,2785,22475
20231024,093000,6219388720,2785,2780,2790,2775,10748
20231024,092900,6189492730,2780,2785,2795,2780,8762
20231024,092800,6165085180,2790,2795,2805,2785,40083
20231024,092700,6052870515,2800,2785,2800,2775,13944
20231024,092600,6013974535,2780,2755,2790,2750,24882
20231024,092500,5944892915,2750,2745,2775,2745,54076
20231024,092400,5795675725,2745,2775,2780,2740,64738
20231024,092300,5617183240,2775,2780,2785,2770,22966
20231024,092200,5553436995,2780,2790,2790,2765,16327
20231024,092100,5508158585,2765,2810,2810,2765,47077
20231024,092000,5376910910,2810,2815,2825,2790,68751
20231024,091900,5184259865,2825,2780,2830,2780,88947
20231024,091800,4933824405,2780,2795,2805,2775,37350
20231024,091700,4829701520,2795,2800,2810,2790,28053
20231024,091600,4751168375,2800,2805,2815,2790,85542
20231024,091500,4511275985,2805,2780,2810,2780,71338
20231024,091400,4311499250,2790,2790,2795,2760,69243
20231024,091300,4118877815,2790,2795,2795,2765,44958
20231024,091200,3993930795,2780,2805,2805,2770,68053
20231024,091100,3804369345,2810,2775,2825,2770,99887
20231024,091000,3524981780,2770,2755,2780,2740,49940
20231024,090900,3387271380,2750,2755,2760,2745,36260
20231024,090800,3287537205,2755,2775,2775,2750,18585
20231024,090700,3236251875,2775,2740,2780,2735,84956
20231024,090600,3001980395,2735,2750,2755,2735,35196
20231024,090500,2905474740,2750,2730,2760,2720,65674
20231024,090400,2725293600,2720,2725,2730,2705,141182
20231024,090300,2341747355,2730,2730,2760,2725,164493
20231024,090200,1892165040,2730,2755,2780,2725,157014
20231024,090100,1460295350,2755,2780,2795,2750,152505
20231024,090000,1038174635,2790,2770,2800,2750,369875