KissMeData/014940/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185400,191419500,2710,2710,2710,2710,377
20231024,185300,191419500,2710,2710,2710,2710,0
20231024,185200,191419500,2710,2710,2710,2710,0
20231024,185100,191419500,2710,2710,2710,2710,0
20231024,185000,191419500,2710,2710,2710,2710,0
20231024,184900,191419500,2710,2710,2710,2710,0
20231024,184800,191419500,2710,2710,2710,2710,0
20231024,184700,191419500,2710,2710,2710,2710,0
20231024,184600,191419500,2710,2710,2710,2710,0
20231024,184500,191419500,2710,2710,2710,2710,0
20231024,184400,191419500,2710,2710,2710,2710,0
20231024,184300,191419500,2710,2710,2710,2710,0
20231024,184200,191419500,2710,2710,2710,2710,0
20231024,184100,191419500,2710,2710,2710,2710,0
20231024,184000,191419500,2710,2710,2710,2710,0
20231024,183900,191419500,2710,2710,2710,2710,0
20231024,183800,191419500,2710,2710,2710,2710,0
20231024,183700,191419500,2710,2710,2710,2710,0
20231024,183600,191419500,2710,2710,2710,2710,0
20231024,183500,191419500,2710,2710,2710,2710,0
20231024,183400,191419500,2710,2710,2710,2710,0
20231024,183300,191419500,2710,2710,2710,2710,0
20231024,183200,191419500,2710,2710,2710,2710,0
20231024,183100,191419500,2710,2710,2710,2710,0
20231024,183000,191419500,2710,2710,2710,2710,0
20231024,182900,191419500,2710,2710,2710,2710,0
20231024,182800,191419500,2710,2710,2710,2710,0
20231024,182700,191419500,2710,2710,2710,2710,0
20231024,182600,191419500,2710,2710,2710,2710,0
20231024,182500,191419500,2710,2710,2710,2710,0
20231024,182400,191419500,2710,2710,2710,2710,377
20231024,182300,191419500,2710,2710,2710,2710,0
20231024,182200,191419500,2710,2710,2710,2710,0
20231024,182100,191419500,2710,2710,2710,2710,0
20231024,182000,191419500,2710,2710,2710,2710,0
20231024,181900,191419500,2710,2710,2710,2710,0
20231024,181800,191419500,2710,2710,2710,2710,0
20231024,181700,191419500,2710,2710,2710,2710,0
20231024,181600,191419500,2710,2710,2710,2710,0
20231024,181500,191419500,2710,2710,2710,2710,0
20231024,181400,191419500,2710,2710,2710,2710,0
20231024,181300,191419500,2710,2710,2710,2710,0
20231024,181200,191419500,2710,2710,2710,2710,0
20231024,181100,191419500,2710,2710,2710,2710,0
20231024,181000,191419500,2710,2710,2710,2710,0
20231024,180900,191419500,2710,2710,2710,2710,0
20231024,180800,191419500,2710,2710,2710,2710,0
20231024,180700,191419500,2710,2710,2710,2710,0
20231024,180600,191419500,2710,2710,2710,2710,0
20231024,180500,191419500,2710,2710,2710,2710,0
20231024,180400,191419500,2710,2710,2710,2710,0
20231024,180300,191419500,2710,2710,2710,2710,0
20231024,180200,191419500,2710,2710,2710,2710,0
20231024,180100,191419500,2710,2710,2710,2710,0
20231024,180000,191419500,2710,2710,2710,2710,0
20231024,175900,191419500,2710,2710,2710,2710,0
20231024,175800,191419500,2710,2710,2710,2710,0
20231024,175700,191419500,2710,2710,2710,2710,0
20231024,175600,191419500,2710,2710,2710,2710,0
20231024,175500,191419500,2710,2710,2710,2710,0
20231024,175400,191419500,2710,2710,2710,2710,377
20231024,175300,191419500,2710,2710,2710,2710,0
20231024,175200,191419500,2710,2710,2710,2710,0
20231024,175100,191419500,2710,2710,2710,2710,0
20231024,175000,191419500,2710,2710,2710,2710,0
20231024,174900,191419500,2710,2710,2710,2710,0
20231024,174800,191419500,2710,2710,2710,2710,0
20231024,174700,191419500,2710,2710,2710,2710,0
20231024,174600,191419500,2710,2710,2710,2710,0
20231024,174500,191419500,2710,2710,2710,2710,0
20231024,174400,191419500,2710,2710,2710,2710,0
20231024,174300,191419500,2710,2710,2710,2710,0
20231024,174200,191419500,2710,2710,2710,2710,0
20231024,174100,191419500,2710,2710,2710,2710,0
20231024,174000,191419500,2710,2710,2710,2710,0
20231024,173900,191419500,2710,2710,2710,2710,0
20231024,173800,191419500,2710,2710,2710,2710,0
20231024,173700,191419500,2710,2710,2710,2710,0
20231024,173600,191419500,2710,2710,2710,2710,0
20231024,173500,191419500,2710,2710,2710,2710,0
20231024,173400,191419500,2710,2710,2710,2710,0
20231024,173300,191419500,2710,2710,2710,2710,0
20231024,173200,191419500,2710,2710,2710,2710,0
20231024,173100,191419500,2710,2710,2710,2710,0
20231024,173000,191419500,2710,2710,2710,2710,0
20231024,172900,191419500,2710,2710,2710,2710,0
20231024,172800,191419500,2710,2710,2710,2710,0
20231024,172700,191419500,2710,2710,2710,2710,0
20231024,172600,191419500,2710,2710,2710,2710,0
20231024,172500,191419500,2710,2710,2710,2710,0
20231024,172400,191419500,2710,2710,2710,2710,377
20231024,172300,191419500,2710,2710,2710,2710,0
20231024,172200,191419500,2710,2710,2710,2710,0
20231024,172100,191419500,2710,2710,2710,2710,0
20231024,172000,191419500,2710,2710,2710,2710,0
20231024,171900,191419500,2710,2710,2710,2710,0
20231024,171800,191419500,2710,2710,2710,2710,0
20231024,171700,191419500,2710,2710,2710,2710,0
20231024,171600,191419500,2710,2710,2710,2710,0
20231024,171500,191419500,2710,2710,2710,2710,0
20231024,171400,191419500,2710,2710,2710,2710,0
20231024,171300,191419500,2710,2710,2710,2710,0
20231024,171200,191419500,2710,2710,2710,2710,0
20231024,171100,191419500,2710,2710,2710,2710,0
20231024,171000,191419500,2710,2710,2710,2710,0
20231024,170900,191419500,2710,2710,2710,2710,0
20231024,170800,191419500,2710,2710,2710,2710,0
20231024,170700,191419500,2710,2710,2710,2710,0
20231024,170600,191419500,2710,2710,2710,2710,0
20231024,170500,191419500,2710,2710,2710,2710,0
20231024,170400,191419500,2710,2710,2710,2710,0
20231024,170300,191419500,2710,2710,2710,2710,0
20231024,170200,191419500,2710,2710,2710,2710,0
20231024,170100,191419500,2710,2710,2710,2710,0
20231024,170000,191419500,2710,2710,2710,2710,0
20231024,165900,191419500,2710,2710,2710,2710,0
20231024,165800,191419500,2710,2710,2710,2710,0
20231024,165700,191419500,2710,2710,2710,2710,0
20231024,165600,191419500,2710,2710,2710,2710,0
20231024,165500,191419500,2710,2710,2710,2710,0
20231024,165400,191419500,2710,2710,2710,2710,377
20231024,165300,191419500,2710,2710,2710,2710,0
20231024,165200,191419500,2710,2710,2710,2710,0
20231024,165100,191419500,2710,2710,2710,2710,0
20231024,165000,191419500,2710,2710,2710,2710,0
20231024,164900,191419500,2710,2710,2710,2710,0
20231024,164800,191419500,2710,2710,2710,2710,0
20231024,164700,191419500,2710,2710,2710,2710,0
20231024,164600,191419500,2710,2710,2710,2710,0
20231024,164500,191419500,2710,2710,2710,2710,0
20231024,164400,191419500,2710,2710,2710,2710,0
20231024,164300,191419500,2710,2710,2710,2710,0
20231024,164200,191419500,2710,2710,2710,2710,0
20231024,164100,191419500,2710,2710,2710,2710,0
20231024,164000,191419500,2710,2710,2710,2710,0
20231024,163900,191419500,2710,2710,2710,2710,0
20231024,163800,191419500,2710,2710,2710,2710,0
20231024,163700,191419500,2710,2710,2710,2710,0
20231024,163600,191419500,2710,2710,2710,2710,0
20231024,163500,191419500,2710,2710,2710,2710,0
20231024,163400,191419500,2710,2710,2710,2710,0
20231024,163300,191419500,2710,2710,2710,2710,0
20231024,163200,191419500,2710,2710,2710,2710,0
20231024,163100,191419500,2710,2710,2710,2710,0
20231024,163000,191419500,2710,2710,2710,2710,0
20231024,162900,191419500,2710,2710,2710,2710,0
20231024,162800,191419500,2710,2710,2710,2710,0
20231024,162700,191419500,2710,2710,2710,2710,0
20231024,162600,191419500,2710,2710,2710,2710,0
20231024,162500,191419500,2710,2710,2710,2710,0
20231024,162400,191419500,2710,2710,2710,2710,377
20231024,162300,191419500,2710,2710,2710,2710,0
20231024,162200,191419500,2710,2710,2710,2710,0
20231024,162100,191419500,2710,2710,2710,2710,0
20231024,162000,191419500,2710,2710,2710,2710,0
20231024,161900,191419500,2710,2710,2710,2710,0
20231024,161800,191419500,2710,2710,2710,2710,0
20231024,161700,191419500,2710,2710,2710,2710,0
20231024,161600,191419500,2710,2710,2710,2710,0
20231024,161500,191419500,2710,2710,2710,2710,0
20231024,161400,191419500,2710,2710,2710,2710,0
20231024,161300,191419500,2710,2710,2710,2710,0
20231024,161200,191419500,2710,2710,2710,2710,0
20231024,161100,191419500,2710,2710,2710,2710,0
20231024,161000,191419500,2710,2710,2710,2710,0
20231024,160900,191419500,2710,2710,2710,2710,0
20231024,160800,191419500,2710,2710,2710,2710,0
20231024,160700,191419500,2710,2710,2710,2710,0
20231024,160600,191419500,2710,2710,2710,2710,0
20231024,160500,191419500,2710,2710,2710,2710,0
20231024,160400,191419500,2710,2710,2710,2710,0
20231024,160300,191419500,2710,2710,2710,2710,0
20231024,160200,191419500,2710,2710,2710,2710,0
20231024,160100,191419500,2710,2710,2710,2710,0
20231024,160000,191419500,2710,2710,2710,2710,0
20231024,155900,191419500,2710,2710,2710,2710,0
20231024,155800,191419500,2710,2710,2710,2710,0
20231024,155700,191419500,2710,2710,2710,2710,0
20231024,155600,191419500,2710,2710,2710,2710,0
20231024,155500,191419500,2710,2710,2710,2710,0
20231024,155400,191419500,2710,2710,2710,2710,377
20231024,155300,191419500,2710,2710,2710,2710,0
20231024,155200,191419500,2710,2710,2710,2710,0
20231024,155100,191419500,2710,2710,2710,2710,0
20231024,155000,191419500,2710,2710,2710,2710,0
20231024,154900,191419500,2710,2710,2710,2710,0
20231024,154800,191419500,2710,2710,2710,2710,0
20231024,154700,191419500,2710,2710,2710,2710,0
20231024,154600,191419500,2710,2710,2710,2710,0
20231024,154500,191419500,2710,2710,2710,2710,0
20231024,154400,191419500,2710,2710,2710,2710,0
20231024,154300,191419500,2710,2710,2710,2710,0
20231024,154200,191419500,2710,2710,2710,2710,0
20231024,154100,191419500,2710,2710,2710,2710,0
20231024,154000,191419500,2710,2710,2710,2710,0
20231024,153900,191419500,2710,2710,2710,2710,0
20231024,153800,191419500,2710,2710,2710,2710,0
20231024,153700,191419500,2710,2710,2710,2710,0
20231024,153600,191419500,2710,2710,2710,2710,0
20231024,153500,191419500,2710,2710,2710,2710,0
20231024,153400,191419500,2710,2710,2710,2710,0
20231024,153300,191419500,2710,2710,2710,2710,0
20231024,153200,191419500,2710,2710,2710,2710,0
20231024,153100,191419500,2710,2710,2710,2710,0
20231024,153000,191419500,2710,2710,2710,2710,377
20231024,152900,190397830,2710,2710,2710,2710,0
20231024,152800,190397830,2710,2710,2710,2710,0
20231024,152700,190397830,2710,2710,2710,2710,0
20231024,152600,190397830,2710,2710,2710,2710,0
20231024,152500,190397830,2710,2710,2710,2710,0
20231024,152400,190397830,2710,2710,2710,2710,0
20231024,152300,190397830,2710,2710,2710,2710,0
20231024,152200,190397830,2710,2710,2710,2710,0
20231024,152100,190397830,2710,2710,2710,2710,0
20231024,152000,190397830,2710,2710,2710,2710,0
20231024,151900,190397830,2710,2710,2720,2710,152
20231024,151800,189985890,2720,2720,2720,2710,828
20231024,151700,187737665,2720,2720,2720,2720,54
20231024,151600,187590785,2730,2725,2730,2720,406
20231024,151500,186482860,2720,2715,2720,2715,91
20231024,151400,186235430,2715,2720,2720,2715,18
20231024,151300,186186510,2735,2715,2735,2715,513
20231024,151200,184793085,2715,2710,2715,2700,479
20231024,151100,183497495,2705,2705,2705,2705,0
20231024,151000,183497495,2705,2705,2705,2705,1000
20231024,150900,180792495,2705,2690,2705,2685,2001
20231024,150800,175411300,2700,2700,2700,2700,573
20231024,150700,173864200,2700,2695,2700,2695,2
20231024,150600,173858805,2700,2690,2700,2685,512
20231024,150500,172481495,2690,2680,2690,2675,41
20231024,150400,172371800,2690,2690,2690,2690,147
20231024,150300,171976370,2690,2690,2690,2690,5
20231024,150200,171962920,2700,2700,2700,2700,0
20231024,150100,171962920,2700,2700,2700,2700,0
20231024,150000,171962920,2700,2685,2700,2675,5
20231024,145900,171949500,2685,2695,2695,2685,40
20231024,145800,171841795,2695,2695,2695,2695,0
20231024,145700,171841795,2695,2695,2695,2695,0
20231024,145600,171841795,2695,2695,2695,2695,0
20231024,145500,171841795,2695,2695,2695,2695,0
20231024,145400,171841795,2695,2695,2695,2695,0
20231024,145300,171841795,2695,2695,2695,2695,10
20231024,145200,171814845,2700,2700,2700,2700,900
20231024,145100,169384845,2700,2695,2700,2695,102
20231024,145000,169109450,2700,2695,2700,2695,60
20231024,144900,168947740,2695,2680,2695,2680,451
20231024,144800,167739030,2670,2685,2685,2670,2000
20231024,144700,162383505,2685,2680,2685,2680,96
20231024,144600,162125940,2685,2685,2685,2685,1005
20231024,144500,159427515,2685,2685,2685,2685,0
20231024,144400,159427515,2685,2685,2685,2685,0
20231024,144300,159427515,2685,2685,2685,2685,0
20231024,144200,159427515,2685,2685,2685,2685,1
20231024,144100,159424830,2690,2690,2690,2690,74
20231024,144000,159225770,2685,2685,2685,2685,0
20231024,143900,159225770,2685,2685,2685,2685,0
20231024,143800,159225770,2685,2685,2685,2685,3
20231024,143700,159217715,2690,2690,2690,2690,5
20231024,143600,159204265,2680,2675,2680,2675,422
20231024,143500,158073310,2670,2680,2680,2660,1409
20231024,143400,154314135,2680,2680,2680,2680,0
20231024,143300,154314135,2680,2680,2680,2680,100
20231024,143200,154046135,2675,2675,2675,2675,0
20231024,143100,154046135,2675,2675,2675,2675,0
20231024,143000,154046135,2675,2685,2685,2675,600
20231024,142900,152441105,2690,2685,2690,2685,21
20231024,142800,152384625,2685,2680,2685,2680,5
20231024,142700,152371215,2680,2680,2690,2680,672
20231024,142600,150563625,2690,2675,2690,2670,3767
20231024,142500,140454105,2665,2665,2665,2665,0
20231024,142400,140454105,2665,2670,2690,2665,1094
20231024,142300,137516585,2670,2665,2680,2665,2162
20231024,142200,131739635,2665,2665,2665,2665,0
20231024,142100,131739635,2665,2665,2665,2665,0
20231024,142000,131739635,2665,2685,2685,2665,299
20231024,141900,130940740,2685,2685,2685,2685,100
20231024,141800,130672240,2685,2685,2685,2685,30
20231024,141700,130591690,2685,2685,2685,2685,10
20231024,141600,130564840,2680,2680,2680,2680,75
20231024,141500,130363840,2685,2685,2685,2685,0
20231024,141400,130363840,2685,2685,2685,2685,0
20231024,141300,130363840,2685,2685,2685,2685,0
20231024,141200,130363840,2685,2685,2685,2685,0
20231024,141100,130363840,2685,2685,2685,2685,5
20231024,141000,130350415,2685,2685,2685,2685,0
20231024,140900,130350415,2685,2685,2685,2685,0
20231024,140800,130350415,2685,2685,2685,2685,2
20231024,140700,130345045,2680,2680,2680,2675,33
20231024,140600,130256760,2675,2670,2675,2670,467
20231024,140500,129009865,2670,2670,2670,2670,0
20231024,140400,129009865,2670,2670,2670,2670,0
20231024,140300,129009865,2670,2670,2670,2670,1
20231024,140200,129007195,2660,2670,2670,2660,72
20231024,140100,128815140,2670,2670,2670,2670,0
20231024,140000,128815140,2670,2670,2670,2670,0
20231024,135900,128815140,2670,2670,2670,2670,0
20231024,135800,128815140,2670,2670,2670,2670,0
20231024,135700,128815140,2670,2670,2670,2670,1
20231024,135600,128812470,2665,2665,2665,2665,0
20231024,135500,128812470,2665,2665,2665,2665,19
20231024,135400,128761835,2665,2665,2665,2665,0
20231024,135300,128761835,2665,2665,2665,2665,0
20231024,135200,128761835,2665,2665,2665,2665,29
20231024,135100,128684550,2665,2665,2665,2665,0
20231024,135000,128684550,2665,2665,2665,2665,0
20231024,134900,128684550,2665,2665,2665,2665,0
20231024,134800,128684550,2665,2665,2665,2665,0
20231024,134700,128684550,2665,2665,2665,2665,0
20231024,134600,128684550,2665,2665,2665,2665,2
20231024,134500,128679220,2665,2665,2665,2665,0
20231024,134400,128679220,2665,2665,2665,2665,0
20231024,134300,128679220,2665,2665,2665,2665,0
20231024,134200,128679220,2665,2665,2665,2665,0
20231024,134100,128679220,2665,2665,2665,2665,0
20231024,134000,128679220,2665,2665,2665,2665,0
20231024,133900,128679220,2665,2665,2665,2665,1
20231024,133800,128676555,2660,2660,2660,2660,0
20231024,133700,128676555,2660,2660,2660,2660,8
20231024,133600,128655275,2660,2660,2660,2660,0
20231024,133500,128655275,2660,2660,2660,2660,0
20231024,133400,128655275,2660,2660,2660,2660,0
20231024,133300,128655275,2660,2660,2660,2660,9
20231024,133200,128631335,2655,2655,2655,2655,0
20231024,133100,128631335,2655,2655,2655,2655,0
20231024,133000,128631335,2655,2655,2655,2655,0
20231024,132900,128631335,2655,2655,2655,2655,0
20231024,132800,128631335,2655,2655,2655,2655,0
20231024,132700,128631335,2655,2655,2655,2655,0
20231024,132600,128631335,2655,2660,2660,2650,215
20231024,132500,128061540,2660,2660,2660,2660,1
20231024,132400,128058880,2665,2655,2665,2650,596
20231024,132300,126473570,2660,2660,2660,2660,0
20231024,132200,126473570,2660,2660,2660,2660,5
20231024,132100,126460270,2660,2655,2660,2655,32
20231024,132000,126375305,2655,2655,2655,2655,5
20231024,131900,126362030,2655,2650,2655,2650,33
20231024,131800,126274565,2655,2655,2655,2655,0
20231024,131700,126274565,2655,2655,2655,2655,0
20231024,131600,126274565,2655,2655,2655,2655,0
20231024,131500,126274565,2655,2655,2655,2655,0
20231024,131400,126274565,2655,2655,2655,2655,0
20231024,131300,126274565,2655,2655,2655,2655,0
20231024,131200,126274565,2655,2655,2655,2655,0
20231024,131100,126274565,2655,2655,2655,2655,0
20231024,131000,126274565,2655,2655,2655,2655,0
20231024,130900,126274565,2655,2655,2655,2655,0
20231024,130800,126274565,2655,2655,2655,2655,0
20231024,130700,126274565,2655,2655,2655,2655,0
20231024,130600,126274565,2655,2655,2655,2655,0
20231024,130500,126274565,2655,2655,2655,2655,0
20231024,130400,126274565,2655,2655,2655,2655,0
20231024,130300,126274565,2655,2655,2655,2655,0
20231024,130200,126274565,2655,2655,2655,2655,0
20231024,130100,126274565,2655,2655,2655,2655,1
20231024,130000,126271910,2655,2655,2655,2655,0
20231024,125900,126271910,2655,2655,2655,2655,0
20231024,125800,126271910,2655,2655,2655,2655,0
20231024,125700,126271910,2655,2655,2655,2655,0
20231024,125600,126271910,2655,2655,2655,2655,0
20231024,125500,126271910,2655,2655,2655,2655,5
20231024,125400,126258635,2655,2655,2655,2655,0
20231024,125300,126258635,2655,2655,2655,2655,0
20231024,125200,126258635,2655,2655,2655,2655,140
20231024,125100,125886935,2655,2655,2655,2655,0
20231024,125000,125886935,2655,2655,2655,2655,0
20231024,124900,125886935,2655,2655,2655,2655,1
20231024,124800,125884280,2645,2645,2645,2645,0
20231024,124700,125884280,2645,2645,2645,2645,1
20231024,124600,125881635,2630,2630,2630,2630,0
20231024,124500,125881635,2630,2630,2630,2630,0
20231024,124400,125881635,2630,2630,2630,2630,0
20231024,124300,125881635,2630,2630,2630,2630,0
20231024,124200,125881635,2630,2630,2630,2630,0
20231024,124100,125881635,2630,2630,2630,2630,0
20231024,124000,125881635,2630,2630,2630,2630,0
20231024,123900,125881635,2630,2630,2630,2630,0
20231024,123800,125881635,2630,2630,2630,2630,0
20231024,123700,125881635,2630,2630,2630,2630,0
20231024,123600,125881635,2630,2630,2630,2630,0
20231024,123500,125881635,2630,2630,2630,2630,0
20231024,123400,125881635,2630,2640,2640,2630,150
20231024,123300,125487115,2650,2650,2650,2650,0
20231024,123200,125487115,2650,2650,2650,2650,0
20231024,123100,125487115,2650,2650,2650,2650,170
20231024,123000,125036615,2650,2650,2650,2650,0
20231024,122900,125036615,2650,2650,2650,2650,2
20231024,122800,125031315,2655,2655,2655,2655,0
20231024,122700,125031315,2655,2655,2655,2655,0
20231024,122600,125031315,2655,2655,2655,2655,5
20231024,122500,125018040,2645,2645,2645,2645,1
20231024,122400,125015395,2645,2645,2645,2645,1
20231024,122300,125012750,2640,2640,2640,2640,0
20231024,122200,125012750,2640,2640,2640,2640,0
20231024,122100,125012750,2640,2635,2640,2635,1379
20231024,122000,121375480,2635,2635,2635,2635,0
20231024,121900,121375480,2635,2635,2635,2635,0
20231024,121800,121375480,2635,2635,2635,2635,3
20231024,121700,121367575,2635,2635,2635,2635,0
20231024,121600,121367575,2635,2635,2635,2635,62
20231024,121500,121204205,2635,2635,2635,2635,10
20231024,121400,121177855,2635,2635,2635,2635,0
20231024,121300,121177855,2635,2635,2635,2635,0
20231024,121200,121177855,2635,2635,2635,2635,0
20231024,121100,121177855,2635,2635,2635,2635,1
20231024,121000,121175220,2630,2630,2630,2630,0
20231024,120900,121175220,2630,2640,2640,2630,2000
20231024,120800,115914010,2645,2645,2645,2645,4
20231024,120700,115903430,2640,2640,2640,2640,5
20231024,120600,115890230,2640,2645,2645,2640,133
20231024,120500,115539105,2655,2655,2655,2655,0
20231024,120400,115539105,2655,2655,2655,2655,0
20231024,120300,115539105,2655,2655,2655,2655,0
20231024,120200,115539105,2655,2655,2655,2655,0
20231024,120100,115539105,2655,2655,2655,2655,0
20231024,120000,115539105,2655,2655,2655,2655,0
20231024,115900,115539105,2655,2650,2655,2650,1507
20231024,115800,111538045,2645,2645,2645,2645,0
20231024,115700,111538045,2645,2645,2645,2645,0
20231024,115600,111538045,2645,2645,2645,2645,20
20231024,115500,111485145,2650,2650,2650,2650,8
20231024,115400,111463945,2650,2650,2650,2650,2
20231024,115300,111458645,2650,2650,2650,2650,60
20231024,115200,111299645,2645,2645,2645,2645,0
20231024,115100,111299645,2645,2645,2645,2645,0
20231024,115000,111299645,2645,2645,2645,2645,0
20231024,114900,111299645,2645,2645,2645,2645,0
20231024,114800,111299645,2645,2645,2645,2645,0
20231024,114700,111299645,2645,2645,2645,2645,0
20231024,114600,111299645,2645,2645,2645,2645,0
20231024,114500,111299645,2645,2645,2645,2645,0
20231024,114400,111299645,2645,2645,2645,2645,2
20231024,114300,111294355,2655,2655,2655,2655,0
20231024,114200,111294355,2655,2655,2655,2655,500
20231024,114100,109966855,2655,2655,2655,2655,0
20231024,114000,109966855,2655,2655,2655,2655,1
20231024,113900,109964200,2635,2635,2635,2635,9
20231024,113800,109940485,2640,2640,2640,2640,0
20231024,113700,109940485,2640,2650,2660,2640,192
20231024,113600,109433575,2660,2660,2660,2660,0
20231024,113500,109433575,2660,2660,2660,2660,0
20231024,113400,109433575,2660,2660,2660,2660,0
20231024,113300,109433575,2660,2660,2660,2660,0
20231024,113200,109433575,2660,2645,2660,2645,3
20231024,113100,109425625,2625,2625,2625,2625,0
20231024,113000,109425625,2625,2625,2625,2625,5192
20231024,112900,95796625,2625,2625,2625,2625,0
20231024,112800,95796625,2625,2625,2625,2625,0
20231024,112700,95796625,2625,2625,2625,2625,380
20231024,112600,94799125,2625,2625,2625,2625,0
20231024,112500,94799125,2625,2625,2625,2625,1
20231024,112400,94796500,2610,2610,2610,2610,0
20231024,112300,94796500,2610,2615,2615,2610,481
20231024,112200,93539170,2610,2610,2610,2610,0
20231024,112100,93539170,2610,2610,2610,2610,0
20231024,112000,93539170,2610,2610,2610,2610,0
20231024,111900,93539170,2610,2610,2610,2610,0
20231024,111800,93539170,2610,2610,2610,2610,0
20231024,111700,93539170,2610,2610,2610,2610,0
20231024,111600,93539170,2610,2610,2610,2610,3
20231024,111500,93531340,2615,2615,2615,2615,0
20231024,111400,93531340,2615,2615,2615,2615,0
20231024,111300,93531340,2615,2615,2615,2615,0
20231024,111200,93531340,2615,2615,2615,2615,840
20231024,111100,91334740,2625,2625,2625,2625,0
20231024,111000,91334740,2625,2625,2625,2625,1
20231024,110900,91332115,2615,2615,2615,2615,365
20231024,110800,90377640,2615,2615,2615,2615,0
20231024,110700,90377640,2615,2615,2615,2615,3
20231024,110600,90369795,2615,2615,2615,2615,0
20231024,110500,90369795,2615,2615,2615,2615,120
20231024,110400,90055995,2615,2615,2615,2615,0
20231024,110300,90055995,2615,2615,2615,2615,0
20231024,110200,90055995,2615,2615,2615,2615,100
20231024,110100,89794495,2615,2615,2615,2615,0
20231024,110000,89794495,2615,2615,2615,2615,0
20231024,105900,89794495,2615,2615,2615,2615,0
20231024,105800,89794495,2615,2615,2615,2615,0
20231024,105700,89794495,2615,2615,2615,2615,1
20231024,105600,89791880,2615,2605,2615,2605,40
20231024,105500,89687580,2595,2595,2595,2595,0
20231024,105400,89687580,2595,2595,2595,2595,1
20231024,105300,89684985,2605,2605,2605,2605,0
20231024,105200,89684985,2605,2605,2605,2605,42
20231024,105100,89575575,2605,2605,2605,2605,500
20231024,105000,88273075,2595,2595,2595,2595,0
20231024,104900,88273075,2595,2595,2595,2595,0
20231024,104800,88273075,2595,2595,2595,2595,0
20231024,104700,88273075,2595,2595,2595,2595,0
20231024,104600,88273075,2595,2595,2595,2595,771
20231024,104500,86272330,2590,2590,2590,2590,0
20231024,104400,86272330,2590,2590,2590,2590,0
20231024,104300,86272330,2590,2590,2590,2590,0
20231024,104200,86272330,2590,2590,2590,2590,700
20231024,104100,84459330,2595,2595,2595,2595,0
20231024,104000,84459330,2595,2610,2610,2595,10000
20231024,103900,58498885,2610,2610,2610,2610,1
20231024,103800,58496275,2600,2600,2600,2600,0
20231024,103700,58496275,2600,2600,2610,2600,896
20231024,103600,56165685,2595,2595,2595,2595,6
20231024,103500,56150115,2595,2595,2595,2595,0
20231024,103400,56150115,2595,2595,2595,2595,0
20231024,103300,56150115,2595,2595,2595,2595,17
20231024,103200,56106000,2595,2595,2595,2595,0
20231024,103100,56106000,2595,2595,2595,2595,0
20231024,103000,56106000,2595,2595,2595,2595,1250
20231024,102900,52862250,2595,2595,2595,2595,0
20231024,102800,52862250,2595,2595,2595,2595,300
20231024,102700,52083750,2600,2600,2600,2600,85
20231024,102600,51862750,2600,2605,2615,2600,303
20231024,102500,51074920,2595,2600,2605,2595,327
20231024,102400,50225785,2600,2600,2600,2600,4
20231024,102300,50215385,2595,2595,2595,2595,0
20231024,102200,50215385,2595,2595,2595,2595,14
20231024,102100,50179055,2595,2595,2595,2595,2
20231024,102000,50173865,2595,2605,2605,2595,3648
20231024,101900,40679340,2610,2610,2610,2610,1218
20231024,101800,37500360,2615,2615,2615,2615,0
20231024,101700,37500360,2615,2615,2615,2615,0
20231024,101600,37500360,2615,2615,2615,2615,5
20231024,101500,37487285,2615,2615,2615,2615,119
20231024,101400,37176100,2615,2615,2615,2615,238
20231024,101300,36553730,2625,2625,2625,2625,0
20231024,101200,36553730,2625,2620,2625,2620,13
20231024,101100,36519645,2615,2615,2615,2615,0
20231024,101000,36519645,2615,2615,2615,2615,0
20231024,100900,36519645,2615,2615,2615,2615,0
20231024,100800,36519645,2615,2615,2615,2615,277
20231024,100700,35795290,2615,2615,2615,2615,587
20231024,100600,34260285,2615,2615,2615,2615,0
20231024,100500,34260285,2615,2615,2615,2615,0
20231024,100400,34260285,2615,2615,2615,2615,0
20231024,100300,34260285,2615,2615,2615,2615,306
20231024,100200,33460095,2620,2620,2620,2620,0
20231024,100100,33460095,2620,2620,2620,2620,0
20231024,100000,33460095,2620,2620,2620,2620,2
20231024,095900,33454855,2620,2620,2620,2620,36
20231024,095800,33360535,2620,2620,2620,2620,1
20231024,095700,33357915,2615,2615,2615,2615,1
20231024,095600,33355300,2620,2620,2620,2620,10
20231024,095500,33329100,2620,2620,2620,2620,0
20231024,095400,33329100,2620,2620,2620,2620,3
20231024,095300,33321240,2615,2615,2615,2615,95
20231024,095200,33072815,2605,2605,2605,2605,30
20231024,095100,32994665,2610,2610,2610,2610,579
20231024,095000,31483475,2610,2635,2635,2610,1257
20231024,094900,28194650,2640,2640,2640,2640,0
20231024,094800,28194650,2640,2635,2640,2635,2
20231024,094700,28189375,2630,2635,2635,2630,1633
20231024,094600,23886730,2640,2640,2640,2640,499
20231024,094500,22569370,2650,2650,2650,2650,0
20231024,094400,22569370,2650,2650,2650,2650,1
20231024,094300,22566720,2640,2650,2650,2640,2
20231024,094200,22561430,2645,2645,2645,2645,0
20231024,094100,22561430,2645,2645,2645,2645,158
20231024,094000,22143520,2655,2655,2655,2655,0
20231024,093900,22143520,2655,2655,2655,2655,10
20231024,093800,22116970,2650,2665,2665,2650,2497
20231024,093700,15488955,2665,2665,2665,2665,45
20231024,093600,15369030,2665,2665,2665,2665,42
20231024,093500,15257100,2665,2665,2665,2660,38
20231024,093400,15155880,2665,2665,2665,2665,11
20231024,093300,15126565,2670,2670,2670,2670,1
20231024,093200,15123895,2670,2670,2670,2670,2
20231024,093100,15118555,2670,2670,2670,2665,202
20231024,093000,14580215,2665,2665,2665,2665,117
20231024,092900,14268410,2660,2665,2665,2660,127
20231024,092800,13930585,2660,2660,2660,2660,0
20231024,092700,13930585,2660,2660,2660,2660,25
20231024,092600,13864085,2670,2670,2670,2670,0
20231024,092500,13864085,2670,2670,2670,2670,20
20231024,092400,13810685,2670,2670,2670,2670,6
20231024,092300,13794665,2670,2670,2670,2670,0
20231024,092200,13794665,2670,2670,2670,2670,0
20231024,092100,13794665,2670,2670,2670,2670,5
20231024,092000,13781315,2670,2670,2670,2670,52
20231024,091900,13642475,2670,2670,2680,2670,54
20231024,091800,13498285,2670,2680,2680,2670,2772
20231024,091700,6096925,2680,2670,2680,2670,110
20231024,091600,5802675,2675,2660,2675,2660,305
20231024,091500,4990345,2660,2665,2685,2660,113
20231024,091400,4688980,2665,2670,2670,2665,157
20231024,091300,4270570,2675,2675,2675,2675,56
20231024,091200,4120770,2690,2690,2690,2690,0
20231024,091100,4120770,2690,2690,2690,2690,0
20231024,091000,4120770,2690,2690,2690,2690,0
20231024,090900,4120770,2690,2685,2690,2680,61
20231024,090800,3956995,2685,2700,2700,2685,10
20231024,090700,3930070,2700,2700,2700,2700,1
20231024,090600,3927370,2650,2700,2705,2650,709
20231024,090500,2033205,2705,2700,2705,2700,26
20231024,090400,1962895,2705,2695,2705,2690,61
20231024,090300,1798005,2705,2690,2705,2690,44
20231024,090200,1679550,2685,2680,2685,2680,7
20231024,090100,1660785,2715,2715,2715,2715,0
20231024,090000,1660785,2715,2670,2715,2670,622