KissMeData/046940/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191700,136310530,2870,2870,2870,2870,2099
20231024,191600,136310530,2870,2870,2870,2870,0
20231024,191500,136310530,2870,2870,2870,2870,0
20231024,191400,136310530,2870,2870,2870,2870,0
20231024,191300,136310530,2870,2870,2870,2870,0
20231024,191200,136310530,2870,2870,2870,2870,0
20231024,191100,136310530,2870,2870,2870,2870,0
20231024,191000,136310530,2870,2870,2870,2870,0
20231024,190900,136310530,2870,2870,2870,2870,0
20231024,190800,136310530,2870,2870,2870,2870,0
20231024,190700,136310530,2870,2870,2870,2870,0
20231024,190600,136310530,2870,2870,2870,2870,0
20231024,190500,136310530,2870,2870,2870,2870,0
20231024,190400,136310530,2870,2870,2870,2870,0
20231024,190300,136310530,2870,2870,2870,2870,0
20231024,190200,136310530,2870,2870,2870,2870,0
20231024,190100,136310530,2870,2870,2870,2870,0
20231024,190000,136310530,2870,2870,2870,2870,0
20231024,185900,136310530,2870,2870,2870,2870,0
20231024,185800,136310530,2870,2870,2870,2870,0
20231024,185700,136310530,2870,2870,2870,2870,0
20231024,185600,136310530,2870,2870,2870,2870,0
20231024,185500,136310530,2870,2870,2870,2870,0
20231024,185400,136310530,2870,2870,2870,2870,0
20231024,185300,136310530,2870,2870,2870,2870,0
20231024,185200,136310530,2870,2870,2870,2870,0
20231024,185100,136310530,2870,2870,2870,2870,0
20231024,185000,136310530,2870,2870,2870,2870,0
20231024,184900,136310530,2870,2870,2870,2870,0
20231024,184800,136310530,2870,2870,2870,2870,0
20231024,184700,136310530,2870,2870,2870,2870,2099
20231024,184600,136310530,2870,2870,2870,2870,0
20231024,184500,136310530,2870,2870,2870,2870,0
20231024,184400,136310530,2870,2870,2870,2870,0
20231024,184300,136310530,2870,2870,2870,2870,0
20231024,184200,136310530,2870,2870,2870,2870,0
20231024,184100,136310530,2870,2870,2870,2870,0
20231024,184000,136310530,2870,2870,2870,2870,0
20231024,183900,136310530,2870,2870,2870,2870,0
20231024,183800,136310530,2870,2870,2870,2870,0
20231024,183700,136310530,2870,2870,2870,2870,0
20231024,183600,136310530,2870,2870,2870,2870,0
20231024,183500,136310530,2870,2870,2870,2870,0
20231024,183400,136310530,2870,2870,2870,2870,0
20231024,183300,136310530,2870,2870,2870,2870,0
20231024,183200,136310530,2870,2870,2870,2870,0
20231024,183100,136310530,2870,2870,2870,2870,0
20231024,183000,136310530,2870,2870,2870,2870,0
20231024,182900,136310530,2870,2870,2870,2870,0
20231024,182800,136310530,2870,2870,2870,2870,0
20231024,182700,136310530,2870,2870,2870,2870,0
20231024,182600,136310530,2870,2870,2870,2870,0
20231024,182500,136310530,2870,2870,2870,2870,0
20231024,182400,136310530,2870,2870,2870,2870,0
20231024,182300,136310530,2870,2870,2870,2870,0
20231024,182200,136310530,2870,2870,2870,2870,0
20231024,182100,136310530,2870,2870,2870,2870,0
20231024,182000,136310530,2870,2870,2870,2870,0
20231024,181900,136310530,2870,2870,2870,2870,0
20231024,181800,136310530,2870,2870,2870,2870,0
20231024,181700,136310530,2870,2870,2870,2870,2099
20231024,181600,136310530,2870,2870,2870,2870,0
20231024,181500,136310530,2870,2870,2870,2870,0
20231024,181400,136310530,2870,2870,2870,2870,0
20231024,181300,136310530,2870,2870,2870,2870,0
20231024,181200,136310530,2870,2870,2870,2870,0
20231024,181100,136310530,2870,2870,2870,2870,0
20231024,181000,136310530,2870,2870,2870,2870,0
20231024,180900,136310530,2870,2870,2870,2870,0
20231024,180800,136310530,2870,2870,2870,2870,0
20231024,180700,136310530,2870,2870,2870,2870,0
20231024,180600,136310530,2870,2870,2870,2870,0
20231024,180500,136310530,2870,2870,2870,2870,0
20231024,180400,136310530,2870,2870,2870,2870,0
20231024,180300,136310530,2870,2870,2870,2870,0
20231024,180200,136310530,2870,2870,2870,2870,0
20231024,180100,136310530,2870,2870,2870,2870,0
20231024,180000,136310530,2870,2870,2870,2870,0
20231024,175900,136310530,2870,2870,2870,2870,0
20231024,175800,136310530,2870,2870,2870,2870,0
20231024,175700,136310530,2870,2870,2870,2870,0
20231024,175600,136310530,2870,2870,2870,2870,0
20231024,175500,136310530,2870,2870,2870,2870,0
20231024,175400,136310530,2870,2870,2870,2870,0
20231024,175300,136310530,2870,2870,2870,2870,0
20231024,175200,136310530,2870,2870,2870,2870,0
20231024,175100,136310530,2870,2870,2870,2870,0
20231024,175000,136310530,2870,2870,2870,2870,0
20231024,174900,136310530,2870,2870,2870,2870,0
20231024,174800,136310530,2870,2870,2870,2870,0
20231024,174700,136310530,2870,2870,2870,2870,2099
20231024,174600,136310530,2870,2870,2870,2870,0
20231024,174500,136310530,2870,2870,2870,2870,0
20231024,174400,136310530,2870,2870,2870,2870,0
20231024,174300,136310530,2870,2870,2870,2870,0
20231024,174200,136310530,2870,2870,2870,2870,0
20231024,174100,136310530,2870,2870,2870,2870,0
20231024,174000,136310530,2870,2870,2870,2870,0
20231024,173900,136310530,2870,2870,2870,2870,0
20231024,173800,136310530,2870,2870,2870,2870,0
20231024,173700,136310530,2870,2870,2870,2870,0
20231024,173600,136310530,2870,2870,2870,2870,0
20231024,173500,136310530,2870,2870,2870,2870,0
20231024,173400,136310530,2870,2870,2870,2870,0
20231024,173300,136310530,2870,2870,2870,2870,0
20231024,173200,136310530,2870,2870,2870,2870,0
20231024,173100,136310530,2870,2870,2870,2870,0
20231024,173000,136310530,2870,2870,2870,2870,0
20231024,172900,136310530,2870,2870,2870,2870,0
20231024,172800,136310530,2870,2870,2870,2870,0
20231024,172700,136310530,2870,2870,2870,2870,0
20231024,172600,136310530,2870,2870,2870,2870,0
20231024,172500,136310530,2870,2870,2870,2870,0
20231024,172400,136310530,2870,2870,2870,2870,0
20231024,172300,136310530,2870,2870,2870,2870,0
20231024,172200,136310530,2870,2870,2870,2870,0
20231024,172100,136310530,2870,2870,2870,2870,0
20231024,172000,136310530,2870,2870,2870,2870,0
20231024,171900,136310530,2870,2870,2870,2870,0
20231024,171800,136310530,2870,2870,2870,2870,0
20231024,171700,136310530,2870,2870,2870,2870,2099
20231024,171600,136310530,2870,2870,2870,2870,0
20231024,171500,136310530,2870,2870,2870,2870,0
20231024,171400,136310530,2870,2870,2870,2870,0
20231024,171300,136310530,2870,2870,2870,2870,0
20231024,171200,136310530,2870,2870,2870,2870,0
20231024,171100,136310530,2870,2870,2870,2870,0
20231024,171000,136310530,2870,2870,2870,2870,0
20231024,170900,136310530,2870,2870,2870,2870,0
20231024,170800,136310530,2870,2870,2870,2870,0
20231024,170700,136310530,2870,2870,2870,2870,0
20231024,170600,136310530,2870,2870,2870,2870,0
20231024,170500,136310530,2870,2870,2870,2870,0
20231024,170400,136310530,2870,2870,2870,2870,0
20231024,170300,136310530,2870,2870,2870,2870,0
20231024,170200,136310530,2870,2870,2870,2870,0
20231024,170100,136310530,2870,2870,2870,2870,0
20231024,170000,136310530,2870,2870,2870,2870,0
20231024,165900,136310530,2870,2870,2870,2870,0
20231024,165800,136310530,2870,2870,2870,2870,0
20231024,165700,136310530,2870,2870,2870,2870,0
20231024,165600,136310530,2870,2870,2870,2870,0
20231024,165500,136310530,2870,2870,2870,2870,0
20231024,165400,136310530,2870,2870,2870,2870,0
20231024,165300,136310530,2870,2870,2870,2870,0
20231024,165200,136310530,2870,2870,2870,2870,0
20231024,165100,136310530,2870,2870,2870,2870,0
20231024,165000,136310530,2870,2870,2870,2870,0
20231024,164900,136310530,2870,2870,2870,2870,0
20231024,164800,136310530,2870,2870,2870,2870,0
20231024,164700,136310530,2870,2870,2870,2870,2099
20231024,164600,136310530,2870,2870,2870,2870,0
20231024,164500,136310530,2870,2870,2870,2870,0
20231024,164400,136310530,2870,2870,2870,2870,0
20231024,164300,136310530,2870,2870,2870,2870,0
20231024,164200,136310530,2870,2870,2870,2870,0
20231024,164100,136310530,2870,2870,2870,2870,0
20231024,164000,136310530,2870,2870,2870,2870,0
20231024,163900,136310530,2870,2870,2870,2870,0
20231024,163800,136310530,2870,2870,2870,2870,0
20231024,163700,136310530,2870,2870,2870,2870,0
20231024,163600,136310530,2870,2870,2870,2870,0
20231024,163500,136310530,2870,2870,2870,2870,0
20231024,163400,136310530,2870,2870,2870,2870,0
20231024,163300,136310530,2870,2870,2870,2870,0
20231024,163200,136310530,2870,2870,2870,2870,0
20231024,163100,136310530,2870,2870,2870,2870,0
20231024,163000,136310530,2870,2870,2870,2870,0
20231024,162900,136310530,2870,2870,2870,2870,0
20231024,162800,136310530,2870,2870,2870,2870,0
20231024,162700,136310530,2870,2870,2870,2870,0
20231024,162600,136310530,2870,2870,2870,2870,0
20231024,162500,136310530,2870,2870,2870,2870,0
20231024,162400,136310530,2870,2870,2870,2870,0
20231024,162300,136310530,2870,2870,2870,2870,0
20231024,162200,136310530,2870,2870,2870,2870,0
20231024,162100,136310530,2870,2870,2870,2870,0
20231024,162000,136310530,2870,2870,2870,2870,0
20231024,161900,136310530,2870,2870,2870,2870,0
20231024,161800,136310530,2870,2870,2870,2870,0
20231024,161700,136310530,2870,2870,2870,2870,2099
20231024,161600,136310530,2870,2870,2870,2870,0
20231024,161500,136310530,2870,2870,2870,2870,0
20231024,161400,136310530,2870,2870,2870,2870,0
20231024,161300,136310530,2870,2870,2870,2870,0
20231024,161200,136310530,2870,2870,2870,2870,0
20231024,161100,136310530,2870,2870,2870,2870,0
20231024,161000,136310530,2870,2870,2870,2870,0
20231024,160900,136310530,2870,2870,2870,2870,0
20231024,160800,136310530,2870,2870,2870,2870,0
20231024,160700,136310530,2870,2870,2870,2870,0
20231024,160600,136310530,2870,2870,2870,2870,0
20231024,160500,136310530,2870,2870,2870,2870,0
20231024,160400,136310530,2870,2870,2870,2870,0
20231024,160300,136310530,2870,2870,2870,2870,0
20231024,160200,136310530,2870,2870,2870,2870,0
20231024,160100,136310530,2870,2870,2870,2870,0
20231024,160000,136310530,2870,2870,2870,2870,0
20231024,155900,136310530,2870,2870,2870,2870,0
20231024,155800,136310530,2870,2870,2870,2870,0
20231024,155700,136310530,2870,2870,2870,2870,0
20231024,155600,136310530,2870,2870,2870,2870,0
20231024,155500,136310530,2870,2870,2870,2870,0
20231024,155400,136310530,2870,2870,2870,2870,0
20231024,155300,136310530,2870,2870,2870,2870,0
20231024,155200,136310530,2870,2870,2870,2870,0
20231024,155100,136310530,2870,2870,2870,2870,0
20231024,155000,136310530,2870,2870,2870,2870,0
20231024,154900,136310530,2870,2870,2870,2870,0
20231024,154800,136310530,2870,2870,2870,2870,0
20231024,154700,136310530,2870,2870,2870,2870,2099
20231024,154600,136310530,2870,2870,2870,2870,0
20231024,154500,136310530,2870,2870,2870,2870,0
20231024,154400,136310530,2870,2870,2870,2870,0
20231024,154300,136310530,2870,2870,2870,2870,0
20231024,154200,136310530,2870,2870,2870,2870,0
20231024,154100,136310530,2870,2870,2870,2870,0
20231024,154000,136310530,2870,2870,2870,2870,0
20231024,153900,136310530,2870,2870,2870,2870,0
20231024,153800,136310530,2870,2870,2870,2870,0
20231024,153700,136310530,2870,2870,2870,2870,0
20231024,153600,136310530,2870,2870,2870,2870,0
20231024,153500,136310530,2870,2870,2870,2870,0
20231024,153400,136310530,2870,2870,2870,2870,0
20231024,153300,136310530,2870,2870,2870,2870,0
20231024,153200,136310530,2870,2870,2870,2870,0
20231024,153100,136310530,2870,2870,2870,2870,0
20231024,153000,136310530,2870,2870,2870,2870,2099
20231024,152900,130286400,2885,2885,2885,2885,0
20231024,152800,130286400,2885,2885,2885,2885,0
20231024,152700,130286400,2885,2885,2885,2885,0
20231024,152600,130286400,2885,2885,2885,2885,0
20231024,152500,130286400,2885,2885,2885,2885,0
20231024,152400,130286400,2885,2885,2885,2885,0
20231024,152300,130286400,2885,2885,2885,2885,0
20231024,152200,130286400,2885,2885,2885,2885,0
20231024,152100,130286400,2885,2885,2885,2885,0
20231024,152000,130286400,2885,2885,2885,2885,0
20231024,151900,130286400,2885,2885,2885,2885,37
20231024,151800,130179655,2885,2885,2885,2885,37
20231024,151700,130072910,2885,2885,2885,2885,0
20231024,151600,130072910,2885,2885,2885,2885,0
20231024,151500,130072910,2885,2875,2885,2875,12
20231024,151400,130038300,2875,2875,2875,2875,0
20231024,151300,130038300,2875,2875,2875,2875,0
20231024,151200,130038300,2875,2875,2875,2875,37
20231024,151100,129931925,2875,2875,2875,2875,0
20231024,151000,129931925,2875,2880,2880,2875,1296
20231024,150900,126205825,2885,2885,2885,2885,0
20231024,150800,126205825,2885,2890,2890,2885,212
20231024,150700,125594200,2890,2890,2890,2890,0
20231024,150600,125594200,2890,2890,2890,2890,0
20231024,150500,125594200,2890,2890,2890,2890,7
20231024,150400,125573970,2890,2890,2890,2890,1
20231024,150300,125571080,2885,2885,2885,2885,0
20231024,150200,125571080,2885,2885,2885,2885,0
20231024,150100,125571080,2885,2885,2885,2885,0
20231024,150000,125571080,2885,2885,2885,2885,172
20231024,145900,125074860,2885,2885,2885,2885,0
20231024,145800,125074860,2885,2885,2885,2885,0
20231024,145700,125074860,2885,2885,2885,2885,0
20231024,145600,125074860,2885,2885,2885,2885,0
20231024,145500,125074860,2885,2890,2890,2885,273
20231024,145400,124286330,2885,2885,2885,2885,6
20231024,145300,124269020,2885,2880,2885,2880,531
20231024,145200,122737100,2885,2880,2885,2875,241
20231024,145100,122043085,2880,2870,2880,2870,93
20231024,145000,121775705,2870,2870,2870,2870,0
20231024,144900,121775705,2870,2875,2875,2870,101
20231024,144800,121485335,2875,2870,2875,2870,264
20231024,144700,120727635,2870,2865,2870,2865,16
20231024,144600,120681785,2865,2865,2865,2865,0
20231024,144500,120681785,2865,2860,2865,2860,418
20231024,144400,119484255,2860,2855,2860,2855,400
20231024,144300,118341755,2860,2860,2860,2860,0
20231024,144200,118341755,2860,2860,2860,2860,0
20231024,144100,118341755,2860,2860,2860,2860,0
20231024,144000,118341755,2860,2865,2865,2860,27
20231024,143900,118264475,2865,2865,2865,2865,0
20231024,143800,118264475,2865,2865,2865,2865,15
20231024,143700,118221500,2865,2865,2865,2865,0
20231024,143600,118221500,2865,2865,2865,2865,0
20231024,143500,118221500,2865,2865,2865,2865,0
20231024,143400,118221500,2865,2865,2865,2865,0
20231024,143300,118221500,2865,2865,2865,2865,0
20231024,143200,118221500,2865,2865,2865,2865,0
20231024,143100,118221500,2865,2865,2865,2865,1
20231024,143000,118218635,2860,2860,2860,2860,0
20231024,142900,118218635,2860,2860,2860,2860,0
20231024,142800,118218635,2860,2860,2860,2860,0
20231024,142700,118218635,2860,2860,2860,2860,3
20231024,142600,118210055,2865,2865,2865,2865,0
20231024,142500,118210055,2865,2865,2865,2865,0
20231024,142400,118210055,2865,2865,2865,2865,0
20231024,142300,118210055,2865,2860,2865,2860,198
20231024,142200,117643770,2860,2860,2860,2860,0
20231024,142100,117643770,2860,2860,2860,2860,40
20231024,142000,117529370,2860,2860,2860,2860,200
20231024,141900,116957370,2860,2860,2860,2860,0
20231024,141800,116957370,2860,2860,2860,2860,2
20231024,141700,116951650,2860,2860,2860,2860,3
20231024,141600,116943070,2860,2860,2860,2860,0
20231024,141500,116943070,2860,2855,2860,2855,92
20231024,141400,116680405,2855,2850,2855,2850,428
20231024,141300,115459855,2850,2850,2850,2850,50
20231024,141200,115317355,2850,2845,2850,2845,252
20231024,141100,114600165,2845,2845,2845,2845,90
20231024,141000,114344115,2840,2840,2840,2840,0
20231024,140900,114344115,2840,2840,2840,2840,0
20231024,140800,114344115,2840,2840,2840,2840,387
20231024,140700,113245035,2840,2840,2840,2840,0
20231024,140600,113245035,2840,2840,2840,2840,0
20231024,140500,113245035,2840,2840,2840,2840,0
20231024,140400,113245035,2840,2840,2840,2840,0
20231024,140300,113245035,2840,2840,2840,2840,0
20231024,140200,113245035,2840,2840,2840,2840,0
20231024,140100,113245035,2840,2840,2840,2840,1
20231024,140000,113242195,2840,2840,2840,2840,17
20231024,135900,113193915,2840,2840,2840,2840,0
20231024,135800,113193915,2840,2840,2840,2840,0
20231024,135700,113193915,2840,2840,2840,2840,0
20231024,135600,113193915,2840,2840,2840,2840,0
20231024,135500,113193915,2840,2840,2840,2840,0
20231024,135400,113193915,2840,2840,2840,2840,0
20231024,135300,113193915,2840,2840,2840,2840,2
20231024,135200,113188235,2835,2835,2835,2835,1188
20231024,135100,109820255,2835,2835,2835,2835,67
20231024,135000,109630310,2835,2835,2835,2835,0
20231024,134900,109630310,2835,2835,2835,2835,500
20231024,134800,108212810,2835,2835,2835,2835,0
20231024,134700,108212810,2835,2835,2835,2835,0
20231024,134600,108212810,2835,2835,2835,2835,0
20231024,134500,108212810,2835,2835,2835,2835,2
20231024,134400,108207140,2830,2830,2830,2830,0
20231024,134300,108207140,2830,2830,2830,2830,0
20231024,134200,108207140,2830,2830,2830,2830,0
20231024,134100,108207140,2830,2830,2830,2830,1
20231024,134000,108204310,2835,2835,2835,2835,0
20231024,133900,108204310,2835,2835,2835,2835,0
20231024,133800,108204310,2835,2835,2835,2835,1
20231024,133700,108201475,2830,2830,2830,2830,0
20231024,133600,108201475,2830,2830,2830,2830,101
20231024,133500,107915645,2835,2835,2835,2835,0
20231024,133400,107915645,2835,2830,2835,2830,142
20231024,133300,107513780,2830,2830,2830,2830,0
20231024,133200,107513780,2830,2830,2830,2830,0
20231024,133100,107513780,2830,2830,2830,2830,0
20231024,133000,107513780,2830,2830,2830,2830,0
20231024,132900,107513780,2830,2830,2830,2830,0
20231024,132800,107513780,2830,2830,2830,2830,19
20231024,132700,107460010,2830,2830,2830,2830,100
20231024,132600,107177010,2835,2835,2835,2835,5
20231024,132500,107162835,2835,2835,2835,2835,0
20231024,132400,107162835,2835,2835,2835,2835,0
20231024,132300,107162835,2835,2835,2835,2835,0
20231024,132200,107162835,2835,2835,2835,2835,9
20231024,132100,107137320,2835,2835,2835,2835,19
20231024,132000,107083455,2830,2830,2835,2830,2112
20231024,131900,101106460,2835,2835,2835,2835,151
20231024,131800,100678375,2835,2835,2835,2835,24
20231024,131700,100610335,2835,2835,2835,2835,45
20231024,131600,100482760,2835,2830,2835,2830,278
20231024,131500,99695680,2830,2830,2830,2830,586
20231024,131400,98037300,2830,2830,2830,2830,0
20231024,131300,98037300,2830,2825,2830,2825,58
20231024,131200,97873410,2830,2830,2830,2830,0
20231024,131100,97873410,2830,2830,2830,2830,50
20231024,131000,97731910,2830,2830,2830,2830,3
20231024,130900,97723420,2830,2830,2830,2830,0
20231024,130800,97723420,2830,2830,2830,2830,3
20231024,130700,97714930,2830,2825,2830,2825,580
20231024,130600,96075425,2825,2825,2825,2825,0
20231024,130500,96075425,2825,2825,2825,2825,20
20231024,130400,96018925,2825,2825,2825,2825,1
20231024,130300,96016100,2820,2820,2820,2820,0
20231024,130200,96016100,2820,2815,2820,2815,925
20231024,130100,93407805,2820,2820,2820,2820,0
20231024,130000,93407805,2820,2820,2820,2820,0
20231024,125900,93407805,2820,2825,2825,2820,19
20231024,125800,93354210,2820,2820,2820,2820,0
20231024,125700,93354210,2820,2820,2820,2820,0
20231024,125600,93354210,2820,2815,2820,2815,316
20231024,125500,92463135,2815,2815,2815,2815,0
20231024,125400,92463135,2815,2815,2815,2815,0
20231024,125300,92463135,2815,2815,2815,2815,0
20231024,125200,92463135,2815,2815,2815,2815,107
20231024,125100,92161930,2815,2815,2815,2815,4
20231024,125000,92150670,2810,2810,2810,2810,0
20231024,124900,92150670,2810,2810,2810,2810,597
20231024,124800,90473100,2805,2805,2805,2805,0
20231024,124700,90473100,2805,2805,2805,2805,0
20231024,124600,90473100,2805,2805,2805,2805,0
20231024,124500,90473100,2805,2805,2805,2805,0
20231024,124400,90473100,2805,2805,2805,2805,0
20231024,124300,90473100,2805,2805,2805,2805,0
20231024,124200,90473100,2805,2805,2805,2805,2
20231024,124100,90467490,2805,2805,2805,2805,0
20231024,124000,90467490,2805,2805,2805,2805,0
20231024,123900,90467490,2805,2805,2805,2805,0
20231024,123800,90467490,2805,2805,2805,2805,0
20231024,123700,90467490,2805,2805,2805,2805,0
20231024,123600,90467490,2805,2805,2805,2805,0
20231024,123500,90467490,2805,2805,2805,2805,0
20231024,123400,90467490,2805,2805,2805,2805,0
20231024,123300,90467490,2805,2805,2805,2805,0
20231024,123200,90467490,2805,2805,2805,2805,0
20231024,123100,90467490,2805,2815,2815,2805,110
20231024,123000,90158775,2820,2820,2820,2820,200
20231024,122900,89594775,2820,2820,2820,2820,800
20231024,122800,87338775,2820,2820,2820,2820,1
20231024,122700,87335955,2815,2815,2815,2815,0
20231024,122600,87335955,2815,2815,2815,2815,0
20231024,122500,87335955,2815,2815,2815,2815,0
20231024,122400,87335955,2815,2815,2815,2815,0
20231024,122300,87335955,2815,2815,2815,2815,249
20231024,122200,86635020,2815,2815,2815,2815,0
20231024,122100,86635020,2815,2815,2815,2815,0
20231024,122000,86635020,2815,2815,2815,2815,1
20231024,121900,86632205,2820,2820,2820,2820,0
20231024,121800,86632205,2820,2820,2820,2820,0
20231024,121700,86632205,2820,2820,2820,2820,0
20231024,121600,86632205,2820,2820,2820,2820,0
20231024,121500,86632205,2820,2820,2820,2820,0
20231024,121400,86632205,2820,2820,2820,2820,0
20231024,121300,86632205,2820,2820,2820,2820,0
20231024,121200,86632205,2820,2820,2820,2820,0
20231024,121100,86632205,2820,2820,2820,2820,0
20231024,121000,86632205,2820,2820,2820,2820,1
20231024,120900,86629385,2820,2820,2820,2820,0
20231024,120800,86629385,2820,2815,2820,2815,298
20231024,120700,85790510,2805,2805,2805,2805,200
20231024,120600,85229510,2810,2810,2810,2810,394
20231024,120500,84122370,2810,2810,2810,2810,0
20231024,120400,84122370,2810,2810,2810,2810,0
20231024,120300,84122370,2810,2810,2810,2810,0
20231024,120200,84122370,2810,2815,2815,2810,1026
20231024,120100,81239210,2820,2820,2820,2820,0
20231024,120000,81239210,2820,2820,2820,2820,1
20231024,115900,81236390,2815,2815,2815,2815,0
20231024,115800,81236390,2815,2815,2815,2815,0
20231024,115700,81236390,2815,2815,2815,2815,0
20231024,115600,81236390,2815,2815,2815,2815,0
20231024,115500,81236390,2815,2815,2815,2815,0
20231024,115400,81236390,2815,2815,2815,2815,0
20231024,115300,81236390,2815,2815,2815,2815,349
20231024,115200,80253955,2815,2815,2815,2815,0
20231024,115100,80253955,2815,2815,2815,2815,10
20231024,115000,80225805,2815,2815,2815,2815,100
20231024,114900,79944305,2815,2815,2815,2815,0
20231024,114800,79944305,2815,2815,2815,2815,1
20231024,114700,79941490,2815,2815,2815,2815,4
20231024,114600,79930230,2815,2815,2815,2815,6
20231024,114500,79913340,2815,2815,2815,2815,0
20231024,114400,79913340,2815,2815,2815,2815,0
20231024,114300,79913340,2815,2815,2815,2815,1
20231024,114200,79910525,2815,2815,2815,2815,2
20231024,114100,79904895,2815,2815,2815,2815,0
20231024,114000,79904895,2815,2815,2815,2815,0
20231024,113900,79904895,2815,2815,2815,2815,0
20231024,113800,79904895,2815,2815,2815,2815,0
20231024,113700,79904895,2815,2815,2815,2815,0
20231024,113600,79904895,2815,2815,2815,2815,0
20231024,113500,79904895,2815,2815,2815,2815,0
20231024,113400,79904895,2815,2815,2815,2815,0
20231024,113300,79904895,2815,2815,2815,2815,0
20231024,113200,79904895,2815,2815,2815,2815,0
20231024,113100,79904895,2815,2815,2815,2815,1
20231024,113000,79902080,2805,2805,2805,2805,0
20231024,112900,79902080,2805,2805,2805,2805,0
20231024,112800,79902080,2805,2805,2805,2805,1
20231024,112700,79899275,2815,2815,2815,2815,10
20231024,112600,79871125,2815,2815,2815,2815,10
20231024,112500,79842975,2815,2815,2815,2815,0
20231024,112400,79842975,2815,2815,2815,2815,1
20231024,112300,79840160,2810,2805,2810,2805,494
20231024,112200,78452515,2805,2805,2805,2805,1
20231024,112100,78449710,2810,2810,2810,2810,0
20231024,112000,78449710,2810,2800,2810,2800,1176
20231024,111900,75151900,2795,2795,2795,2795,0
20231024,111800,75151900,2795,2795,2795,2795,189
20231024,111700,74623645,2795,2795,2795,2795,0
20231024,111600,74623645,2795,2795,2795,2795,0
20231024,111500,74623645,2795,2795,2795,2795,0
20231024,111400,74623645,2795,2795,2795,2795,12
20231024,111300,74590105,2795,2795,2795,2795,100
20231024,111200,74310605,2795,2795,2795,2795,0
20231024,111100,74310605,2795,2795,2795,2795,0
20231024,111000,74310605,2795,2795,2795,2795,1
20231024,110900,74307810,2775,2775,2775,2775,0
20231024,110800,74307810,2775,2785,2785,2775,3000
20231024,110700,65977020,2795,2795,2795,2795,0
20231024,110600,65977020,2795,2795,2795,2795,1
20231024,110500,65974225,2785,2785,2785,2785,0
20231024,110400,65974225,2785,2785,2785,2785,0
20231024,110300,65974225,2785,2785,2785,2785,0
20231024,110200,65974225,2785,2785,2785,2785,0
20231024,110100,65974225,2785,2785,2785,2785,0
20231024,110000,65974225,2785,2780,2785,2780,75
20231024,105900,65765355,2785,2790,2790,2785,583
20231024,105800,64141100,2795,2795,2795,2795,0
20231024,105700,64141100,2795,2795,2795,2795,0
20231024,105600,64141100,2795,2795,2795,2795,0
20231024,105500,64141100,2795,2795,2795,2795,0
20231024,105400,64141100,2795,2795,2795,2795,6
20231024,105300,64124330,2795,2795,2795,2795,0
20231024,105200,64124330,2795,2795,2795,2795,0
20231024,105100,64124330,2795,2795,2795,2795,0
20231024,105000,64124330,2795,2795,2795,2795,0
20231024,104900,64124330,2795,2795,2795,2795,0
20231024,104800,64124330,2795,2795,2795,2795,0
20231024,104700,64124330,2795,2795,2795,2795,0
20231024,104600,64124330,2795,2790,2795,2790,223
20231024,104500,63502150,2790,2790,2790,2790,25
20231024,104400,63432400,2795,2795,2795,2795,0
20231024,104300,63432400,2795,2795,2795,2795,0
20231024,104200,63432400,2795,2795,2795,2795,0
20231024,104100,63432400,2795,2795,2795,2795,0
20231024,104000,63432400,2795,2795,2795,2795,0
20231024,103900,63432400,2795,2795,2795,2795,0
20231024,103800,63432400,2795,2795,2795,2795,0
20231024,103700,63432400,2795,2795,2795,2795,25
20231024,103600,63362525,2795,2795,2795,2795,10
20231024,103500,63334575,2795,2795,2795,2795,0
20231024,103400,63334575,2795,2795,2795,2795,0
20231024,103300,63334575,2795,2795,2795,2795,0
20231024,103200,63334575,2795,2795,2795,2795,1
20231024,103100,63331780,2790,2790,2790,2790,0
20231024,103000,63331780,2790,2790,2790,2790,0
20231024,102900,63331780,2790,2790,2790,2790,0
20231024,102800,63331780,2790,2790,2790,2790,0
20231024,102700,63331780,2790,2780,2790,2780,191
20231024,102600,62799890,2780,2780,2780,2780,0
20231024,102500,62799890,2780,2780,2780,2780,180
20231024,102400,62299490,2780,2780,2780,2780,0
20231024,102300,62299490,2780,2780,2780,2780,0
20231024,102200,62299490,2780,2780,2780,2780,0
20231024,102100,62299490,2780,2780,2780,2780,854
20231024,102000,59925370,2780,2780,2780,2780,3283
20231024,101900,50798630,2780,2780,2780,2780,0
20231024,101800,50798630,2780,2785,2785,2780,2654
20231024,101700,43417545,2785,2785,2785,2785,0
20231024,101600,43417545,2785,2785,2785,2785,0
20231024,101500,43417545,2785,2790,2790,2785,409
20231024,101400,42276660,2790,2790,2790,2790,0
20231024,101300,42276660,2790,2790,2790,2790,0
20231024,101200,42276660,2790,2790,2790,2790,0
20231024,101100,42276660,2790,2790,2790,2790,70
20231024,101000,42081360,2795,2795,2795,2795,6
20231024,100900,42064590,2795,2795,2795,2795,19
20231024,100800,42011485,2795,2795,2795,2795,0
20231024,100700,42011485,2795,2795,2795,2795,0
20231024,100600,42011485,2795,2795,2795,2795,0
20231024,100500,42011485,2795,2795,2795,2795,0
20231024,100400,42011485,2795,2795,2795,2795,145
20231024,100300,41606210,2795,2795,2795,2795,0
20231024,100200,41606210,2795,2795,2795,2795,0
20231024,100100,41606210,2795,2795,2795,2795,0
20231024,100000,41606210,2795,2795,2795,2795,50
20231024,095900,41466460,2795,2795,2795,2795,0
20231024,095800,41466460,2795,2795,2795,2795,0
20231024,095700,41466460,2795,2795,2795,2795,0
20231024,095600,41466460,2795,2795,2795,2795,0
20231024,095500,41466460,2795,2795,2795,2795,0
20231024,095400,41466460,2795,2795,2795,2795,7
20231024,095300,41446895,2795,2795,2795,2795,0
20231024,095200,41446895,2795,2800,2800,2795,280
20231024,095100,40664290,2800,2800,2800,2800,0
20231024,095000,40664290,2800,2800,2800,2800,0
20231024,094900,40664290,2800,2800,2800,2800,410
20231024,094800,39516290,2805,2805,2805,2805,0
20231024,094700,39516290,2805,2805,2805,2805,29
20231024,094600,39434945,2810,2810,2810,2810,0
20231024,094500,39434945,2810,2810,2810,2810,0
20231024,094400,39434945,2810,2810,2810,2810,1
20231024,094300,39432135,2805,2805,2805,2805,100
20231024,094200,39151635,2805,2805,2805,2805,100
20231024,094100,38871135,2810,2810,2810,2810,58
20231024,094000,38708155,2815,2815,2815,2815,0
20231024,093900,38708155,2815,2815,2815,2815,0
20231024,093800,38708155,2815,2815,2815,2815,0
20231024,093700,38708155,2815,2815,2815,2815,12
20231024,093600,38674375,2820,2820,2820,2820,0
20231024,093500,38674375,2820,2820,2820,2820,0
20231024,093400,38674375,2820,2820,2820,2820,0
20231024,093300,38674375,2820,2820,2820,2820,11
20231024,093200,38643355,2820,2820,2820,2820,20
20231024,093100,38586955,2815,2815,2815,2815,9
20231024,093000,38561620,2820,2820,2820,2820,0
20231024,092900,38561620,2820,2820,2820,2820,0
20231024,092800,38561620,2820,2820,2820,2820,0
20231024,092700,38561620,2820,2820,2820,2820,0
20231024,092600,38561620,2820,2820,2820,2820,0
20231024,092500,38561620,2820,2820,2820,2820,0
20231024,092400,38561620,2820,2820,2820,2820,0
20231024,092300,38561620,2820,2820,2820,2820,0
20231024,092200,38561620,2820,2820,2820,2820,0
20231024,092100,38561620,2820,2820,2820,2820,0
20231024,092000,38561620,2820,2820,2820,2820,0
20231024,091900,38561620,2820,2820,2820,2820,90
20231024,091800,38307820,2825,2825,2825,2825,20
20231024,091700,38251320,2830,2830,2830,2830,1
20231024,091600,38248490,2835,2835,2835,2835,1
20231024,091500,38245655,2835,2835,2835,2835,0
20231024,091400,38245655,2835,2835,2835,2835,85
20231024,091300,38004680,2835,2830,2835,2830,3029
20231024,091200,29432605,2825,2820,2825,2820,1215
20231024,091100,26002280,2825,2825,2825,2825,0
20231024,091000,26002280,2825,2825,2825,2825,0
20231024,090900,26002280,2825,2825,2825,2825,0
20231024,090800,26002280,2825,2825,2825,2825,0
20231024,090700,26002280,2825,2825,2825,2825,301
20231024,090600,25151955,2825,2820,2825,2800,325
20231024,090500,24236885,2830,2820,2830,2820,504
20231024,090400,22814730,2820,2805,2820,2805,507
20231024,090300,21390170,2790,2790,2790,2790,700
20231024,090200,19437170,2805,2790,2805,2790,2105
20231024,090100,13540725,2780,2780,2780,2780,0
20231024,090000,13540725,2780,2780,2780,2780,4224