KissMeData/062970/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192600,320873195,2310,2310,2310,2310,1836
20231024,192500,320873195,2310,2310,2310,2310,0
20231024,192400,320873195,2310,2310,2310,2310,0
20231024,192300,320873195,2310,2310,2310,2310,0
20231024,192200,320873195,2310,2310,2310,2310,0
20231024,192100,320873195,2310,2310,2310,2310,0
20231024,192000,320873195,2310,2310,2310,2310,0
20231024,191900,320873195,2310,2310,2310,2310,0
20231024,191800,320873195,2310,2310,2310,2310,0
20231024,191700,320873195,2310,2310,2310,2310,0
20231024,191600,320873195,2310,2310,2310,2310,0
20231024,191500,320873195,2310,2310,2310,2310,0
20231024,191400,320873195,2310,2310,2310,2310,0
20231024,191300,320873195,2310,2310,2310,2310,0
20231024,191200,320873195,2310,2310,2310,2310,0
20231024,191100,320873195,2310,2310,2310,2310,0
20231024,191000,320873195,2310,2310,2310,2310,0
20231024,190900,320873195,2310,2310,2310,2310,0
20231024,190800,320873195,2310,2310,2310,2310,0
20231024,190700,320873195,2310,2310,2310,2310,0
20231024,190600,320873195,2310,2310,2310,2310,0
20231024,190500,320873195,2310,2310,2310,2310,0
20231024,190400,320873195,2310,2310,2310,2310,0
20231024,190300,320873195,2310,2310,2310,2310,0
20231024,190200,320873195,2310,2310,2310,2310,0
20231024,190100,320873195,2310,2310,2310,2310,0
20231024,190000,320873195,2310,2310,2310,2310,0
20231024,185900,320873195,2310,2310,2310,2310,0
20231024,185800,320873195,2310,2310,2310,2310,0
20231024,185700,320873195,2310,2310,2310,2310,0
20231024,185600,320873195,2310,2310,2310,2310,1836
20231024,185500,320873195,2310,2310,2310,2310,0
20231024,185400,320873195,2310,2310,2310,2310,0
20231024,185300,320873195,2310,2310,2310,2310,0
20231024,185200,320873195,2310,2310,2310,2310,0
20231024,185100,320873195,2310,2310,2310,2310,0
20231024,185000,320873195,2310,2310,2310,2310,0
20231024,184900,320873195,2310,2310,2310,2310,0
20231024,184800,320873195,2310,2310,2310,2310,0
20231024,184700,320873195,2310,2310,2310,2310,0
20231024,184600,320873195,2310,2310,2310,2310,0
20231024,184500,320873195,2310,2310,2310,2310,0
20231024,184400,320873195,2310,2310,2310,2310,0
20231024,184300,320873195,2310,2310,2310,2310,0
20231024,184200,320873195,2310,2310,2310,2310,0
20231024,184100,320873195,2310,2310,2310,2310,0
20231024,184000,320873195,2310,2310,2310,2310,0
20231024,183900,320873195,2310,2310,2310,2310,0
20231024,183800,320873195,2310,2310,2310,2310,0
20231024,183700,320873195,2310,2310,2310,2310,0
20231024,183600,320873195,2310,2310,2310,2310,0
20231024,183500,320873195,2310,2310,2310,2310,0
20231024,183400,320873195,2310,2310,2310,2310,0
20231024,183300,320873195,2310,2310,2310,2310,0
20231024,183200,320873195,2310,2310,2310,2310,0
20231024,183100,320873195,2310,2310,2310,2310,0
20231024,183000,320873195,2310,2310,2310,2310,0
20231024,182900,320873195,2310,2310,2310,2310,0
20231024,182800,320873195,2310,2310,2310,2310,0
20231024,182700,320873195,2310,2310,2310,2310,0
20231024,182600,320873195,2310,2310,2310,2310,1836
20231024,182500,320873195,2310,2310,2310,2310,0
20231024,182400,320873195,2310,2310,2310,2310,0
20231024,182300,320873195,2310,2310,2310,2310,0
20231024,182200,320873195,2310,2310,2310,2310,0
20231024,182100,320873195,2310,2310,2310,2310,0
20231024,182000,320873195,2310,2310,2310,2310,0
20231024,181900,320873195,2310,2310,2310,2310,0
20231024,181800,320873195,2310,2310,2310,2310,0
20231024,181700,320873195,2310,2310,2310,2310,0
20231024,181600,320873195,2310,2310,2310,2310,0
20231024,181500,320873195,2310,2310,2310,2310,0
20231024,181400,320873195,2310,2310,2310,2310,0
20231024,181300,320873195,2310,2310,2310,2310,0
20231024,181200,320873195,2310,2310,2310,2310,0
20231024,181100,320873195,2310,2310,2310,2310,0
20231024,181000,320873195,2310,2310,2310,2310,0
20231024,180900,320873195,2310,2310,2310,2310,0
20231024,180800,320873195,2310,2310,2310,2310,0
20231024,180700,320873195,2310,2310,2310,2310,0
20231024,180600,320873195,2310,2310,2310,2310,0
20231024,180500,320873195,2310,2310,2310,2310,0
20231024,180400,320873195,2310,2310,2310,2310,0
20231024,180300,320873195,2310,2310,2310,2310,0
20231024,180200,320873195,2310,2310,2310,2310,0
20231024,180100,320873195,2310,2310,2310,2310,0
20231024,180000,320873195,2310,2310,2310,2310,0
20231024,175900,320873195,2310,2310,2310,2310,0
20231024,175800,320873195,2310,2310,2310,2310,0
20231024,175700,320873195,2310,2310,2310,2310,0
20231024,175600,320873195,2310,2310,2310,2310,1836
20231024,175500,320873195,2310,2310,2310,2310,0
20231024,175400,320873195,2310,2310,2310,2310,0
20231024,175300,320873195,2310,2310,2310,2310,0
20231024,175200,320873195,2310,2310,2310,2310,0
20231024,175100,320873195,2310,2310,2310,2310,0
20231024,175000,320873195,2310,2310,2310,2310,0
20231024,174900,320873195,2310,2310,2310,2310,0
20231024,174800,320873195,2310,2310,2310,2310,0
20231024,174700,320873195,2310,2310,2310,2310,0
20231024,174600,320873195,2310,2310,2310,2310,0
20231024,174500,320873195,2310,2310,2310,2310,0
20231024,174400,320873195,2310,2310,2310,2310,0
20231024,174300,320873195,2310,2310,2310,2310,0
20231024,174200,320873195,2310,2310,2310,2310,0
20231024,174100,320873195,2310,2310,2310,2310,0
20231024,174000,320873195,2310,2310,2310,2310,0
20231024,173900,320873195,2310,2310,2310,2310,0
20231024,173800,320873195,2310,2310,2310,2310,0
20231024,173700,320873195,2310,2310,2310,2310,0
20231024,173600,320873195,2310,2310,2310,2310,0
20231024,173500,320873195,2310,2310,2310,2310,0
20231024,173400,320873195,2310,2310,2310,2310,0
20231024,173300,320873195,2310,2310,2310,2310,0
20231024,173200,320873195,2310,2310,2310,2310,0
20231024,173100,320873195,2310,2310,2310,2310,0
20231024,173000,320873195,2310,2310,2310,2310,0
20231024,172900,320873195,2310,2310,2310,2310,0
20231024,172800,320873195,2310,2310,2310,2310,0
20231024,172700,320873195,2310,2310,2310,2310,0
20231024,172600,320873195,2310,2310,2310,2310,1836
20231024,172500,320873195,2310,2310,2310,2310,0
20231024,172400,320873195,2310,2310,2310,2310,0
20231024,172300,320873195,2310,2310,2310,2310,0
20231024,172200,320873195,2310,2310,2310,2310,0
20231024,172100,320873195,2310,2310,2310,2310,0
20231024,172000,320873195,2310,2310,2310,2310,0
20231024,171900,320873195,2310,2310,2310,2310,0
20231024,171800,320873195,2310,2310,2310,2310,0
20231024,171700,320873195,2310,2310,2310,2310,0
20231024,171600,320873195,2310,2310,2310,2310,0
20231024,171500,320873195,2310,2310,2310,2310,0
20231024,171400,320873195,2310,2310,2310,2310,0
20231024,171300,320873195,2310,2310,2310,2310,0
20231024,171200,320873195,2310,2310,2310,2310,0
20231024,171100,320873195,2310,2310,2310,2310,0
20231024,171000,320873195,2310,2310,2310,2310,0
20231024,170900,320873195,2310,2310,2310,2310,0
20231024,170800,320873195,2310,2310,2310,2310,0
20231024,170700,320873195,2310,2310,2310,2310,0
20231024,170600,320873195,2310,2310,2310,2310,0
20231024,170500,320873195,2310,2310,2310,2310,0
20231024,170400,320873195,2310,2310,2310,2310,0
20231024,170300,320873195,2310,2310,2310,2310,0
20231024,170200,320873195,2310,2310,2310,2310,0
20231024,170100,320873195,2310,2310,2310,2310,0
20231024,170000,320873195,2310,2310,2310,2310,0
20231024,165900,320873195,2310,2310,2310,2310,0
20231024,165800,320873195,2310,2310,2310,2310,0
20231024,165700,320873195,2310,2310,2310,2310,0
20231024,165600,320873195,2310,2310,2310,2310,1836
20231024,165500,320873195,2310,2310,2310,2310,0
20231024,165400,320873195,2310,2310,2310,2310,0
20231024,165300,320873195,2310,2310,2310,2310,0
20231024,165200,320873195,2310,2310,2310,2310,0
20231024,165100,320873195,2310,2310,2310,2310,0
20231024,165000,320873195,2310,2310,2310,2310,0
20231024,164900,320873195,2310,2310,2310,2310,0
20231024,164800,320873195,2310,2310,2310,2310,0
20231024,164700,320873195,2310,2310,2310,2310,0
20231024,164600,320873195,2310,2310,2310,2310,0
20231024,164500,320873195,2310,2310,2310,2310,0
20231024,164400,320873195,2310,2310,2310,2310,0
20231024,164300,320873195,2310,2310,2310,2310,0
20231024,164200,320873195,2310,2310,2310,2310,0
20231024,164100,320873195,2310,2310,2310,2310,0
20231024,164000,320873195,2310,2310,2310,2310,0
20231024,163900,320873195,2310,2310,2310,2310,0
20231024,163800,320873195,2310,2310,2310,2310,0
20231024,163700,320873195,2310,2310,2310,2310,0
20231024,163600,320873195,2310,2310,2310,2310,0
20231024,163500,320873195,2310,2310,2310,2310,0
20231024,163400,320873195,2310,2310,2310,2310,0
20231024,163300,320873195,2310,2310,2310,2310,0
20231024,163200,320873195,2310,2310,2310,2310,0
20231024,163100,320873195,2310,2310,2310,2310,0
20231024,163000,320873195,2310,2310,2310,2310,0
20231024,162900,320873195,2310,2310,2310,2310,0
20231024,162800,320873195,2310,2310,2310,2310,0
20231024,162700,320873195,2310,2310,2310,2310,0
20231024,162600,320873195,2310,2310,2310,2310,1836
20231024,162500,320873195,2310,2310,2310,2310,0
20231024,162400,320873195,2310,2310,2310,2310,0
20231024,162300,320873195,2310,2310,2310,2310,0
20231024,162200,320873195,2310,2310,2310,2310,0
20231024,162100,320873195,2310,2310,2310,2310,0
20231024,162000,320873195,2310,2310,2310,2310,0
20231024,161900,320873195,2310,2310,2310,2310,0
20231024,161800,320873195,2310,2310,2310,2310,0
20231024,161700,320873195,2310,2310,2310,2310,0
20231024,161600,320873195,2310,2310,2310,2310,0
20231024,161500,320873195,2310,2310,2310,2310,0
20231024,161400,320873195,2310,2310,2310,2310,0
20231024,161300,320873195,2310,2310,2310,2310,0
20231024,161200,320873195,2310,2310,2310,2310,0
20231024,161100,320873195,2310,2310,2310,2310,0
20231024,161000,320873195,2310,2310,2310,2310,0
20231024,160900,320873195,2310,2310,2310,2310,0
20231024,160800,320873195,2310,2310,2310,2310,0
20231024,160700,320873195,2310,2310,2310,2310,0
20231024,160600,320873195,2310,2310,2310,2310,0
20231024,160500,320873195,2310,2310,2310,2310,0
20231024,160400,320873195,2310,2310,2310,2310,0
20231024,160300,320873195,2310,2310,2310,2310,0
20231024,160200,320873195,2310,2310,2310,2310,0
20231024,160100,320873195,2310,2310,2310,2310,0
20231024,160000,320873195,2310,2310,2310,2310,0
20231024,155900,320873195,2310,2310,2310,2310,0
20231024,155800,320873195,2310,2310,2310,2310,0
20231024,155700,320873195,2310,2310,2310,2310,0
20231024,155600,320873195,2310,2310,2310,2310,1836
20231024,155500,320873195,2310,2310,2310,2310,0
20231024,155400,320873195,2310,2310,2310,2310,0
20231024,155300,320873195,2310,2310,2310,2310,0
20231024,155200,320873195,2310,2310,2310,2310,0
20231024,155100,320873195,2310,2310,2310,2310,0
20231024,155000,320873195,2310,2310,2310,2310,0
20231024,154900,320873195,2310,2310,2310,2310,0
20231024,154800,320873195,2310,2310,2310,2310,0
20231024,154700,320873195,2310,2310,2310,2310,0
20231024,154600,320873195,2310,2310,2310,2310,0
20231024,154500,320873195,2310,2310,2310,2310,0
20231024,154400,320873195,2310,2310,2310,2310,0
20231024,154300,320873195,2310,2310,2310,2310,0
20231024,154200,320873195,2310,2310,2310,2310,0
20231024,154100,320873195,2310,2310,2310,2310,0
20231024,154000,320873195,2310,2310,2310,2310,0
20231024,153900,320873195,2310,2310,2310,2310,0
20231024,153800,320873195,2310,2310,2310,2310,0
20231024,153700,320873195,2310,2310,2310,2310,0
20231024,153600,320873195,2310,2310,2310,2310,0
20231024,153500,320873195,2310,2310,2310,2310,0
20231024,153400,320873195,2310,2310,2310,2310,0
20231024,153300,320873195,2310,2310,2310,2310,0
20231024,153200,320873195,2310,2310,2310,2310,0
20231024,153100,320873195,2310,2310,2310,2310,0
20231024,153000,320873195,2310,2310,2310,2310,1836
20231024,152900,316632035,2345,2345,2345,2345,0
20231024,152800,316632035,2345,2345,2345,2345,0
20231024,152700,316632035,2345,2345,2345,2345,0
20231024,152600,316632035,2345,2345,2345,2345,0
20231024,152500,316632035,2345,2345,2345,2345,0
20231024,152400,316632035,2345,2345,2345,2345,0
20231024,152300,316632035,2345,2345,2345,2345,0
20231024,152200,316632035,2345,2345,2345,2345,0
20231024,152100,316632035,2345,2345,2345,2345,0
20231024,152000,316632035,2345,2345,2345,2345,0
20231024,151900,316632035,2345,2345,2345,2345,12
20231024,151800,316603895,2350,2350,2350,2350,0
20231024,151700,316603895,2350,2335,2350,2335,1298
20231024,151600,313565260,2335,2335,2335,2335,0
20231024,151500,313565260,2335,2335,2335,2335,0
20231024,151400,313565260,2335,2335,2335,2335,1
20231024,151300,313562925,2330,2330,2330,2330,488
20231024,151200,312425885,2330,2330,2330,2330,0
20231024,151100,312425885,2330,2330,2330,2330,1
20231024,151000,312423555,2330,2330,2330,2330,10
20231024,150900,312400255,2330,2330,2330,2330,0
20231024,150800,312400255,2330,2330,2330,2330,0
20231024,150700,312400255,2330,2330,2330,2330,0
20231024,150600,312400255,2330,2330,2330,2330,0
20231024,150500,312400255,2330,2330,2330,2330,1
20231024,150400,312397925,2335,2335,2335,2335,0
20231024,150300,312397925,2335,2335,2335,2335,0
20231024,150200,312397925,2335,2335,2335,2335,0
20231024,150100,312397925,2335,2335,2335,2335,0
20231024,150000,312397925,2335,2335,2335,2335,0
20231024,145900,312397925,2335,2335,2335,2335,0
20231024,145800,312397925,2335,2335,2335,2335,0
20231024,145700,312397925,2335,2335,2335,2335,1
20231024,145600,312395590,2315,2315,2315,2315,0
20231024,145500,312395590,2315,2335,2335,2315,5100
20231024,145400,300585980,2335,2320,2335,2320,43
20231024,145300,300486205,2335,2335,2335,2335,0
20231024,145200,300486205,2335,2330,2335,2330,44
20231024,145100,300383680,2335,2335,2335,2335,0
20231024,145000,300383680,2335,2335,2335,2335,0
20231024,144900,300383680,2335,2315,2335,2315,119
20231024,144800,300107775,2335,2335,2335,2335,0
20231024,144700,300107775,2335,2335,2335,2335,0
20231024,144600,300107775,2335,2335,2335,2335,0
20231024,144500,300107775,2335,2330,2335,2330,200
20231024,144400,299641770,2330,2325,2330,2325,125
20231024,144300,299351140,2335,2335,2335,2335,0
20231024,144200,299351140,2335,2335,2335,2335,0
20231024,144100,299351140,2335,2335,2335,2335,150
20231024,144000,299000890,2335,2325,2335,2320,2502
20231024,143900,293193805,2335,2335,2335,2335,0
20231024,143800,293193805,2335,2335,2335,2335,428
20231024,143700,292194425,2335,2335,2335,2335,0
20231024,143600,292194425,2335,2335,2335,2335,0
20231024,143500,292194425,2335,2335,2335,2335,1
20231024,143400,292192090,2335,2335,2335,2335,5
20231024,143300,292180415,2335,2335,2335,2335,0
20231024,143200,292180415,2335,2335,2335,2335,50
20231024,143100,292063665,2345,2335,2345,2335,328
20231024,143000,291297175,2335,2320,2335,2315,811
20231024,142900,289410250,2320,2315,2320,2315,1500
20231024,142800,285935155,2315,2315,2315,2315,0
20231024,142700,285935155,2315,2315,2315,2315,0
20231024,142600,285935155,2315,2315,2315,2315,0
20231024,142500,285935155,2315,2315,2315,2315,10
20231024,142400,285912005,2315,2315,2315,2315,0
20231024,142300,285912005,2315,2315,2315,2315,1009
20231024,142200,283576170,2320,2320,2320,2320,18
20231024,142100,283534410,2320,2320,2320,2320,18
20231024,142000,283492650,2330,2330,2330,2330,0
20231024,141900,283492650,2330,2330,2330,2330,1
20231024,141800,283490320,2320,2320,2320,2320,327
20231024,141700,282731680,2320,2320,2320,2320,673
20231024,141600,281170320,2330,2325,2330,2325,186
20231024,141500,280737865,2325,2325,2325,2325,0
20231024,141400,280737865,2325,2325,2325,2320,1019
20231024,141300,278373690,2325,2325,2325,2325,9
20231024,141200,278352765,2325,2320,2325,2320,241
20231024,141100,277793635,2315,2310,2315,2310,1173
20231024,141000,275083125,2310,2310,2310,2310,0
20231024,140900,275083125,2310,2305,2310,2305,10
20231024,140800,275060070,2310,2310,2310,2310,2
20231024,140700,275055450,2315,2315,2315,2310,52
20231024,140600,274935320,2310,2300,2310,2295,200
20231024,140500,274474680,2305,2310,2315,2305,610
20231024,140400,273067320,2310,2300,2310,2300,3569
20231024,140300,264858610,2300,2305,2305,2300,1035
20231024,140200,262477935,2300,2300,2300,2300,0
20231024,140100,262477935,2300,2305,2305,2300,40
20231024,140000,262385910,2300,2300,2300,2300,13
20231024,135900,262356010,2300,2305,2305,2300,1005
20231024,135800,260044485,2300,2310,2310,2300,19
20231024,135700,260000710,2310,2295,2310,2295,2279
20231024,135600,254760345,2295,2295,2295,2295,725
20231024,135500,253096470,2300,2300,2300,2300,0
20231024,135400,253096470,2300,2305,2305,2300,61
20231024,135300,252955900,2305,2305,2305,2305,0
20231024,135200,252955900,2305,2305,2305,2305,0
20231024,135100,252955900,2305,2305,2305,2305,25
20231024,135000,252898275,2305,2305,2305,2305,0
20231024,134900,252898275,2305,2305,2305,2305,69
20231024,134800,252739230,2305,2305,2305,2305,59
20231024,134700,252603235,2305,2305,2305,2305,21
20231024,134600,252554830,2305,2305,2305,2305,144
20231024,134500,252222910,2305,2305,2305,2305,1
20231024,134400,252220605,2305,2305,2305,2305,0
20231024,134300,252220605,2305,2305,2305,2305,0
20231024,134200,252220605,2305,2305,2305,2305,0
20231024,134100,252220605,2305,2305,2305,2305,0
20231024,134000,252220605,2305,2315,2315,2305,2119
20231024,133900,247330390,2315,2300,2315,2300,1421
20231024,133800,244047580,2300,2300,2300,2300,0
20231024,133700,244047580,2300,2300,2300,2300,0
20231024,133600,244047580,2300,2300,2300,2300,0
20231024,133500,244047580,2300,2300,2300,2300,0
20231024,133400,244047580,2300,2300,2300,2300,0
20231024,133300,244047580,2300,2300,2300,2300,0
20231024,133200,244047580,2300,2300,2300,2300,2
20231024,133100,244042980,2285,2285,2285,2285,0
20231024,133000,244042980,2285,2285,2285,2285,0
20231024,132900,244042980,2285,2285,2285,2285,750
20231024,132800,242329230,2300,2300,2300,2300,0
20231024,132700,242329230,2300,2300,2300,2300,2
20231024,132600,242324630,2300,2300,2300,2300,0
20231024,132500,242324630,2300,2300,2300,2300,0
20231024,132400,242324630,2300,2300,2300,2300,0
20231024,132300,242324630,2300,2300,2300,2300,95
20231024,132200,242106130,2305,2305,2305,2305,0
20231024,132100,242106130,2305,2305,2305,2305,0
20231024,132000,242106130,2305,2305,2305,2305,0
20231024,131900,242106130,2305,2305,2305,2305,0
20231024,131800,242106130,2305,2305,2305,2305,0
20231024,131700,242106130,2305,2305,2305,2305,0
20231024,131600,242106130,2305,2305,2305,2305,0
20231024,131500,242106130,2305,2305,2305,2305,0
20231024,131400,242106130,2305,2305,2305,2305,0
20231024,131300,242106130,2305,2305,2305,2305,0
20231024,131200,242106130,2305,2305,2305,2305,0
20231024,131100,242106130,2305,2305,2305,2305,0
20231024,131000,242106130,2305,2285,2305,2285,416
20231024,130900,241153330,2275,2275,2275,2275,0
20231024,130800,241153330,2275,2275,2275,2275,0
20231024,130700,241153330,2275,2275,2275,2275,0
20231024,130600,241153330,2275,2280,2280,2275,2072
20231024,130500,236434480,2285,2285,2285,2285,0
20231024,130400,236434480,2285,2285,2285,2285,0
20231024,130300,236434480,2285,2285,2285,2285,0
20231024,130200,236434480,2285,2285,2285,2285,0
20231024,130100,236434480,2285,2285,2285,2285,10
20231024,130000,236411630,2275,2275,2275,2275,0
20231024,125900,236411630,2275,2275,2275,2275,0
20231024,125800,236411630,2275,2275,2275,2275,43
20231024,125700,236313805,2270,2285,2285,2270,2012
20231024,125600,231733050,2305,2305,2305,2305,0
20231024,125500,231733050,2305,2305,2305,2305,0
20231024,125400,231733050,2305,2305,2305,2305,0
20231024,125300,231733050,2305,2305,2305,2305,0
20231024,125200,231733050,2305,2305,2305,2305,541
20231024,125100,230486045,2305,2305,2305,2305,34
20231024,125000,230407675,2305,2305,2305,2305,0
20231024,124900,230407675,2305,2305,2305,2305,0
20231024,124800,230407675,2305,2305,2305,2305,0
20231024,124700,230407675,2305,2305,2305,2305,0
20231024,124600,230407675,2305,2305,2305,2305,0
20231024,124500,230407675,2305,2305,2305,2305,0
20231024,124400,230407675,2305,2305,2305,2305,1
20231024,124300,230405370,2305,2305,2305,2305,0
20231024,124200,230405370,2305,2305,2305,2305,0
20231024,124100,230405370,2305,2300,2305,2285,60
20231024,124000,230267955,2305,2305,2305,2305,0
20231024,123900,230267955,2305,2305,2305,2305,0
20231024,123800,230267955,2305,2305,2305,2305,0
20231024,123700,230267955,2305,2305,2305,2305,0
20231024,123600,230267955,2305,2305,2305,2305,0
20231024,123500,230267955,2305,2305,2305,2305,0
20231024,123400,230267955,2305,2305,2305,2305,216
20231024,123300,229770075,2305,2305,2305,2305,0
20231024,123200,229770075,2305,2305,2305,2305,0
20231024,123100,229770075,2305,2305,2305,2305,0
20231024,123000,229770075,2305,2305,2305,2305,0
20231024,122900,229770075,2305,2305,2305,2305,0
20231024,122800,229770075,2305,2305,2305,2305,0
20231024,122700,229770075,2305,2305,2305,2305,0
20231024,122600,229770075,2305,2305,2305,2305,0
20231024,122500,229770075,2305,2305,2305,2305,2
20231024,122400,229765465,2305,2305,2305,2305,0
20231024,122300,229765465,2305,2305,2305,2305,0
20231024,122200,229765465,2305,2305,2305,2305,0
20231024,122100,229765465,2305,2305,2305,2305,0
20231024,122000,229765465,2305,2305,2305,2305,0
20231024,121900,229765465,2305,2305,2305,2305,0
20231024,121800,229765465,2305,2305,2305,2305,0
20231024,121700,229765465,2305,2305,2305,2305,0
20231024,121600,229765465,2305,2305,2305,2305,0
20231024,121500,229765465,2305,2305,2305,2305,0
20231024,121400,229765465,2305,2305,2305,2305,0
20231024,121300,229765465,2305,2305,2305,2305,0
20231024,121200,229765465,2305,2305,2305,2305,0
20231024,121100,229765465,2305,2305,2305,2305,0
20231024,121000,229765465,2305,2305,2305,2305,0
20231024,120900,229765465,2305,2305,2305,2305,0
20231024,120800,229765465,2305,2305,2305,2305,0
20231024,120700,229765465,2305,2305,2305,2305,0
20231024,120600,229765465,2305,2305,2305,2305,0
20231024,120500,229765465,2305,2305,2305,2305,0
20231024,120400,229765465,2305,2305,2305,2305,0
20231024,120300,229765465,2305,2305,2305,2305,0
20231024,120200,229765465,2305,2310,2310,2305,106
20231024,120100,229520620,2310,2305,2310,2305,172
20231024,120000,229123635,2305,2305,2305,2305,0
20231024,115900,229123635,2305,2305,2305,2305,0
20231024,115800,229123635,2305,2305,2305,2305,0
20231024,115700,229123635,2305,2305,2305,2305,1
20231024,115600,229121330,2295,2295,2295,2295,2
20231024,115500,229116740,2305,2305,2305,2305,0
20231024,115400,229116740,2305,2305,2305,2305,0
20231024,115300,229116740,2305,2305,2305,2305,0
20231024,115200,229116740,2305,2305,2305,2305,0
20231024,115100,229116740,2305,2305,2305,2305,0
20231024,115000,229116740,2305,2305,2305,2305,0
20231024,114900,229116740,2305,2305,2305,2305,0
20231024,114800,229116740,2305,2305,2305,2305,0
20231024,114700,229116740,2305,2305,2305,2305,0
20231024,114600,229116740,2305,2305,2305,2305,0
20231024,114500,229116740,2305,2305,2305,2305,0
20231024,114400,229116740,2305,2305,2305,2305,1
20231024,114300,229114435,2285,2285,2285,2285,0
20231024,114200,229114435,2285,2285,2285,2285,0
20231024,114100,229114435,2285,2285,2285,2285,0
20231024,114000,229114435,2285,2285,2285,2285,0
20231024,113900,229114435,2285,2285,2285,2285,0
20231024,113800,229114435,2285,2285,2285,2285,0
20231024,113700,229114435,2285,2285,2285,2285,0
20231024,113600,229114435,2285,2285,2285,2285,0
20231024,113500,229114435,2285,2285,2285,2285,104
20231024,113400,228876795,2285,2285,2285,2285,0
20231024,113300,228876795,2285,2285,2285,2285,0
20231024,113200,228876795,2285,2285,2285,2285,1
20231024,113100,228874510,2285,2285,2285,2285,0
20231024,113000,228874510,2285,2295,2295,2285,5264
20231024,112900,216846120,2300,2300,2300,2300,0
20231024,112800,216846120,2300,2300,2300,2300,0
20231024,112700,216846120,2300,2300,2300,2300,0
20231024,112600,216846120,2300,2300,2300,2300,50
20231024,112500,216731120,2295,2295,2295,2295,86
20231024,112400,216533750,2295,2295,2295,2295,1
20231024,112300,216531455,2290,2290,2290,2290,0
20231024,112200,216531455,2290,2290,2290,2290,0
20231024,112100,216531455,2290,2290,2290,2290,0
20231024,112000,216531455,2290,2290,2290,2290,3
20231024,111900,216524585,2295,2295,2295,2295,100
20231024,111800,216295085,2295,2295,2295,2295,0
20231024,111700,216295085,2295,2295,2295,2295,0
20231024,111600,216295085,2295,2305,2305,2280,2203
20231024,111500,211265155,2300,2300,2300,2300,239
20231024,111400,210715455,2300,2300,2300,2300,0
20231024,111300,210715455,2300,2300,2300,2300,0
20231024,111200,210715455,2300,2300,2300,2300,0
20231024,111100,210715455,2300,2300,2300,2300,0
20231024,111000,210715455,2300,2300,2300,2300,0
20231024,110900,210715455,2300,2300,2300,2300,0
20231024,110800,210715455,2300,2300,2300,2300,0
20231024,110700,210715455,2300,2300,2300,2300,0
20231024,110600,210715455,2300,2300,2300,2300,0
20231024,110500,210715455,2300,2300,2300,2300,0
20231024,110400,210715455,2300,2300,2300,2300,0
20231024,110300,210715455,2300,2300,2300,2300,0
20231024,110200,210715455,2300,2300,2300,2300,0
20231024,110100,210715455,2300,2300,2300,2300,0
20231024,110000,210715455,2300,2300,2300,2300,0
20231024,105900,210715455,2300,2300,2300,2300,0
20231024,105800,210715455,2300,2290,2300,2290,221
20231024,105700,210208365,2290,2290,2290,2290,5
20231024,105600,210196915,2295,2295,2295,2295,0
20231024,105500,210196915,2295,2295,2295,2295,0
20231024,105400,210196915,2295,2295,2295,2295,0
20231024,105300,210196915,2295,2295,2295,2295,0
20231024,105200,210196915,2295,2295,2295,2295,344
20231024,105100,209407435,2325,2325,2325,2325,0
20231024,105000,209407435,2325,2285,2325,2285,1000
20231024,104900,207105695,2270,2270,2270,2270,96
20231024,104800,206887775,2270,2270,2270,2270,105
20231024,104700,206649425,2270,2275,2275,2270,844
20231024,104600,204733475,2270,2270,2270,2270,400
20231024,104500,203825475,2280,2280,2280,2280,0
20231024,104400,203825475,2280,2280,2280,2280,0
20231024,104300,203825475,2280,2280,2280,2280,0
20231024,104200,203825475,2280,2280,2280,2280,0
20231024,104100,203825475,2280,2285,2285,2260,2573
20231024,104000,197983600,2300,2300,2300,2300,0
20231024,103900,197983600,2300,2300,2300,2300,0
20231024,103800,197983600,2300,2300,2300,2300,0
20231024,103700,197983600,2300,2300,2300,2300,50
20231024,103600,197868600,2300,2300,2300,2300,954
20231024,103500,195674400,2300,2300,2300,2300,72
20231024,103400,195508800,2295,2320,2320,2295,1335
20231024,103300,192440830,2320,2300,2320,2300,390
20231024,103200,191538030,2320,2300,2320,2300,151
20231024,103100,191190710,2320,2320,2320,2320,0
20231024,103000,191190710,2320,2320,2320,2320,0
20231024,102900,191190710,2320,2320,2320,2320,22
20231024,102800,191139670,2320,2320,2320,2320,0
20231024,102700,191139670,2320,2320,2320,2320,0
20231024,102600,191139670,2320,2320,2320,2320,0
20231024,102500,191139670,2320,2315,2320,2315,100
20231024,102400,190907770,2300,2300,2315,2290,6236
20231024,102300,176556050,2300,2300,2300,2300,251
20231024,102200,175978750,2315,2315,2315,2315,0
20231024,102100,175978750,2315,2300,2315,2300,1495
20231024,102000,172525250,2305,2305,2305,2305,0
20231024,101900,172525250,2305,2305,2305,2305,0
20231024,101800,172525250,2305,2310,2310,2305,178
20231024,101700,172114655,2335,2335,2335,2335,0
20231024,101600,172114655,2335,2335,2335,2335,0
20231024,101500,172114655,2335,2335,2335,2335,0
20231024,101400,172114655,2335,2335,2335,2335,0
20231024,101300,172114655,2335,2330,2335,2330,1000
20231024,101200,169783850,2305,2305,2305,2305,0
20231024,101100,169783850,2305,2305,2305,2305,0
20231024,101000,169783850,2305,2305,2305,2305,1
20231024,100900,169781545,2305,2305,2305,2305,0
20231024,100800,169781545,2305,2305,2305,2305,3
20231024,100700,169774630,2310,2315,2315,2310,2
20231024,100600,169770005,2320,2320,2320,2320,0
20231024,100500,169770005,2320,2325,2325,2320,84
20231024,100400,169574915,2330,2330,2330,2330,707
20231024,100300,167927605,2335,2335,2335,2335,0
20231024,100200,167927605,2335,2335,2335,2335,0
20231024,100100,167927605,2335,2335,2335,2335,0
20231024,100000,167927605,2335,2335,2335,2335,0
20231024,095900,167927605,2335,2335,2335,2335,90
20231024,095800,167717455,2335,2335,2335,2335,410
20231024,095700,166760105,2335,2330,2335,2330,1530
20231024,095600,163187705,2345,2345,2345,2345,0
20231024,095500,163187705,2345,2335,2345,2335,200
20231024,095400,162719175,2320,2320,2320,2320,2
20231024,095300,162714535,2350,2320,2350,2320,1001
20231024,095200,160379210,2330,2330,2330,2330,0
20231024,095100,160379210,2330,2330,2345,2295,1365
20231024,095000,157199960,2300,2315,2315,2300,416
20231024,094900,156239830,2350,2350,2350,2350,0
20231024,094800,156239830,2350,2350,2350,2350,0
20231024,094700,156239830,2350,2325,2350,2325,6300
20231024,094600,141557600,2315,2315,2315,2315,0
20231024,094500,141557600,2315,2315,2315,2315,123
20231024,094400,141272855,2315,2315,2315,2315,0
20231024,094300,141272855,2315,2320,2320,2315,315
20231024,094200,140543350,2335,2335,2335,2335,2
20231024,094100,140538680,2340,2325,2340,2315,665
20231024,094000,138997140,2330,2330,2330,2330,11
20231024,093900,138971510,2350,2350,2350,2350,0
20231024,093800,138971510,2350,2350,2350,2350,0
20231024,093700,138971510,2350,2350,2350,2350,0
20231024,093600,138971510,2350,2350,2350,2350,0
20231024,093500,138971510,2350,2330,2350,2330,1082
20231024,093400,136431660,2330,2335,2335,2330,9217
20231024,093300,114956045,2355,2355,2355,2355,0
20231024,093200,114956045,2355,2355,2355,2355,0
20231024,093100,114956045,2355,2340,2355,2340,200
20231024,093000,114487595,2340,2320,2340,2320,512
20231024,092900,113289760,2320,2330,2330,2320,4899
20231024,092800,101877115,2335,2335,2335,2335,1134
20231024,092700,99229225,2335,2335,2335,2335,68
20231024,092600,99070445,2340,2340,2340,2340,83
20231024,092500,98876225,2330,2335,2340,2330,1641
20231024,092400,95049190,2340,2350,2350,2340,2448
20231024,092300,89309750,2355,2355,2355,2355,1000
20231024,092200,86954750,2355,2355,2355,2355,63
20231024,092100,86806385,2350,2350,2350,2350,0
20231024,092000,86806385,2350,2370,2370,2350,1762
20231024,091900,82663970,2375,2375,2375,2375,0
20231024,091800,82663970,2375,2355,2375,2355,585
20231024,091700,81276295,2370,2365,2370,2365,2416
20231024,091600,75553875,2365,2365,2365,2365,548
20231024,091500,74257855,2365,2340,2365,2340,308
20231024,091400,73535320,2330,2350,2350,2330,9606
20231024,091300,51150610,2340,2340,2345,2340,2138
20231024,091200,46143425,2340,2355,2355,2340,4445
20231024,091100,35701190,2350,2370,2375,2350,9653
20231024,091000,12866100,2370,2365,2375,2365,1180
20231024,090900,10070025,2340,2340,2340,2340,0
20231024,090800,10070025,2340,2360,2370,2340,2461
20231024,090700,4249310,2365,2365,2365,2365,175
20231024,090600,3835435,2365,2335,2365,2315,736
20231024,090500,2110055,2345,2345,2345,2335,17
20231024,090400,2070275,2345,2340,2345,2330,94
20231024,090300,1850355,2340,2340,2345,2335,276
20231024,090200,1203200,2350,2350,2350,2350,213
20231024,090100,702650,2350,2350,2350,2350,11
20231024,090000,676800,2350,2350,2350,2350,288