KissMeData/065570/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192800,822593755,4595,4595,4595,4595,2459
20231024,192700,822593755,4595,4595,4595,4595,0
20231024,192600,822593755,4595,4595,4595,4595,0
20231024,192500,822593755,4595,4595,4595,4595,0
20231024,192400,822593755,4595,4595,4595,4595,0
20231024,192300,822593755,4595,4595,4595,4595,0
20231024,192200,822593755,4595,4595,4595,4595,0
20231024,192100,822593755,4595,4595,4595,4595,0
20231024,192000,822593755,4595,4595,4595,4595,0
20231024,191900,822593755,4595,4595,4595,4595,0
20231024,191800,822593755,4595,4595,4595,4595,0
20231024,191700,822593755,4595,4595,4595,4595,0
20231024,191600,822593755,4595,4595,4595,4595,0
20231024,191500,822593755,4595,4595,4595,4595,0
20231024,191400,822593755,4595,4595,4595,4595,0
20231024,191300,822593755,4595,4595,4595,4595,0
20231024,191200,822593755,4595,4595,4595,4595,0
20231024,191100,822593755,4595,4595,4595,4595,0
20231024,191000,822593755,4595,4595,4595,4595,0
20231024,190900,822593755,4595,4595,4595,4595,0
20231024,190800,822593755,4595,4595,4595,4595,0
20231024,190700,822593755,4595,4595,4595,4595,0
20231024,190600,822593755,4595,4595,4595,4595,0
20231024,190500,822593755,4595,4595,4595,4595,0
20231024,190400,822593755,4595,4595,4595,4595,0
20231024,190300,822593755,4595,4595,4595,4595,0
20231024,190200,822593755,4595,4595,4595,4595,0
20231024,190100,822593755,4595,4595,4595,4595,0
20231024,190000,822593755,4595,4595,4595,4595,0
20231024,185900,822593755,4595,4595,4595,4595,0
20231024,185800,822593755,4595,4595,4595,4595,2459
20231024,185700,822593755,4595,4595,4595,4595,0
20231024,185600,822593755,4595,4595,4595,4595,0
20231024,185500,822593755,4595,4595,4595,4595,0
20231024,185400,822593755,4595,4595,4595,4595,0
20231024,185300,822593755,4595,4595,4595,4595,0
20231024,185200,822593755,4595,4595,4595,4595,0
20231024,185100,822593755,4595,4595,4595,4595,0
20231024,185000,822593755,4595,4595,4595,4595,0
20231024,184900,822593755,4595,4595,4595,4595,0
20231024,184800,822593755,4595,4595,4595,4595,0
20231024,184700,822593755,4595,4595,4595,4595,0
20231024,184600,822593755,4595,4595,4595,4595,0
20231024,184500,822593755,4595,4595,4595,4595,0
20231024,184400,822593755,4595,4595,4595,4595,0
20231024,184300,822593755,4595,4595,4595,4595,0
20231024,184200,822593755,4595,4595,4595,4595,0
20231024,184100,822593755,4595,4595,4595,4595,0
20231024,184000,822593755,4595,4595,4595,4595,0
20231024,183900,822593755,4595,4595,4595,4595,0
20231024,183800,822593755,4595,4595,4595,4595,0
20231024,183700,822593755,4595,4595,4595,4595,0
20231024,183600,822593755,4595,4595,4595,4595,0
20231024,183500,822593755,4595,4595,4595,4595,0
20231024,183400,822593755,4595,4595,4595,4595,0
20231024,183300,822593755,4595,4595,4595,4595,0
20231024,183200,822593755,4595,4595,4595,4595,0
20231024,183100,822593755,4595,4595,4595,4595,0
20231024,183000,822593755,4595,4595,4595,4595,0
20231024,182900,822593755,4595,4595,4595,4595,0
20231024,182800,822593755,4595,4595,4595,4595,2459
20231024,182700,822593755,4595,4595,4595,4595,0
20231024,182600,822593755,4595,4595,4595,4595,0
20231024,182500,822593755,4595,4595,4595,4595,0
20231024,182400,822593755,4595,4595,4595,4595,0
20231024,182300,822593755,4595,4595,4595,4595,0
20231024,182200,822593755,4595,4595,4595,4595,0
20231024,182100,822593755,4595,4595,4595,4595,0
20231024,182000,822593755,4595,4595,4595,4595,0
20231024,181900,822593755,4595,4595,4595,4595,0
20231024,181800,822593755,4595,4595,4595,4595,0
20231024,181700,822593755,4595,4595,4595,4595,0
20231024,181600,822593755,4595,4595,4595,4595,0
20231024,181500,822593755,4595,4595,4595,4595,0
20231024,181400,822593755,4595,4595,4595,4595,0
20231024,181300,822593755,4595,4595,4595,4595,0
20231024,181200,822593755,4595,4595,4595,4595,0
20231024,181100,822593755,4595,4595,4595,4595,0
20231024,181000,822593755,4595,4595,4595,4595,0
20231024,180900,822593755,4595,4595,4595,4595,0
20231024,180800,822593755,4595,4595,4595,4595,0
20231024,180700,822593755,4595,4595,4595,4595,0
20231024,180600,822593755,4595,4595,4595,4595,0
20231024,180500,822593755,4595,4595,4595,4595,0
20231024,180400,822593755,4595,4595,4595,4595,0
20231024,180300,822593755,4595,4595,4595,4595,0
20231024,180200,822593755,4595,4595,4595,4595,0
20231024,180100,822593755,4595,4595,4595,4595,0
20231024,180000,822593755,4595,4595,4595,4595,0
20231024,175900,822593755,4595,4595,4595,4595,0
20231024,175800,822593755,4595,4595,4595,4595,2459
20231024,175700,822593755,4595,4595,4595,4595,0
20231024,175600,822593755,4595,4595,4595,4595,0
20231024,175500,822593755,4595,4595,4595,4595,0
20231024,175400,822593755,4595,4595,4595,4595,0
20231024,175300,822593755,4595,4595,4595,4595,0
20231024,175200,822593755,4595,4595,4595,4595,0
20231024,175100,822593755,4595,4595,4595,4595,0
20231024,175000,822593755,4595,4595,4595,4595,0
20231024,174900,822593755,4595,4595,4595,4595,0
20231024,174800,822593755,4595,4595,4595,4595,0
20231024,174700,822593755,4595,4595,4595,4595,0
20231024,174600,822593755,4595,4595,4595,4595,0
20231024,174500,822593755,4595,4595,4595,4595,0
20231024,174400,822593755,4595,4595,4595,4595,0
20231024,174300,822593755,4595,4595,4595,4595,0
20231024,174200,822593755,4595,4595,4595,4595,0
20231024,174100,822593755,4595,4595,4595,4595,0
20231024,174000,822593755,4595,4595,4595,4595,0
20231024,173900,822593755,4595,4595,4595,4595,0
20231024,173800,822593755,4595,4595,4595,4595,0
20231024,173700,822593755,4595,4595,4595,4595,0
20231024,173600,822593755,4595,4595,4595,4595,0
20231024,173500,822593755,4595,4595,4595,4595,0
20231024,173400,822593755,4595,4595,4595,4595,0
20231024,173300,822593755,4595,4595,4595,4595,0
20231024,173200,822593755,4595,4595,4595,4595,0
20231024,173100,822593755,4595,4595,4595,4595,0
20231024,173000,822593755,4595,4595,4595,4595,0
20231024,172900,822593755,4595,4595,4595,4595,0
20231024,172800,822593755,4595,4595,4595,4595,2459
20231024,172700,822593755,4595,4595,4595,4595,0
20231024,172600,822593755,4595,4595,4595,4595,0
20231024,172500,822593755,4595,4595,4595,4595,0
20231024,172400,822593755,4595,4595,4595,4595,0
20231024,172300,822593755,4595,4595,4595,4595,0
20231024,172200,822593755,4595,4595,4595,4595,0
20231024,172100,822593755,4595,4595,4595,4595,0
20231024,172000,822593755,4595,4595,4595,4595,0
20231024,171900,822593755,4595,4595,4595,4595,0
20231024,171800,822593755,4595,4595,4595,4595,0
20231024,171700,822593755,4595,4595,4595,4595,0
20231024,171600,822593755,4595,4595,4595,4595,0
20231024,171500,822593755,4595,4595,4595,4595,0
20231024,171400,822593755,4595,4595,4595,4595,0
20231024,171300,822593755,4595,4595,4595,4595,0
20231024,171200,822593755,4595,4595,4595,4595,0
20231024,171100,822593755,4595,4595,4595,4595,0
20231024,171000,822593755,4595,4595,4595,4595,0
20231024,170900,822593755,4595,4595,4595,4595,0
20231024,170800,822593755,4595,4595,4595,4595,0
20231024,170700,822593755,4595,4595,4595,4595,0
20231024,170600,822593755,4595,4595,4595,4595,0
20231024,170500,822593755,4595,4595,4595,4595,0
20231024,170400,822593755,4595,4595,4595,4595,0
20231024,170300,822593755,4595,4595,4595,4595,0
20231024,170200,822593755,4595,4595,4595,4595,0
20231024,170100,822593755,4595,4595,4595,4595,0
20231024,170000,822593755,4595,4595,4595,4595,0
20231024,165900,822593755,4595,4595,4595,4595,0
20231024,165800,822593755,4595,4595,4595,4595,2459
20231024,165700,822593755,4595,4595,4595,4595,0
20231024,165600,822593755,4595,4595,4595,4595,0
20231024,165500,822593755,4595,4595,4595,4595,0
20231024,165400,822593755,4595,4595,4595,4595,0
20231024,165300,822593755,4595,4595,4595,4595,0
20231024,165200,822593755,4595,4595,4595,4595,0
20231024,165100,822593755,4595,4595,4595,4595,0
20231024,165000,822593755,4595,4595,4595,4595,0
20231024,164900,822593755,4595,4595,4595,4595,0
20231024,164800,822593755,4595,4595,4595,4595,0
20231024,164700,822593755,4595,4595,4595,4595,0
20231024,164600,822593755,4595,4595,4595,4595,0
20231024,164500,822593755,4595,4595,4595,4595,0
20231024,164400,822593755,4595,4595,4595,4595,0
20231024,164300,822593755,4595,4595,4595,4595,0
20231024,164200,822593755,4595,4595,4595,4595,0
20231024,164100,822593755,4595,4595,4595,4595,0
20231024,164000,822593755,4595,4595,4595,4595,0
20231024,163900,822593755,4595,4595,4595,4595,0
20231024,163800,822593755,4595,4595,4595,4595,0
20231024,163700,822593755,4595,4595,4595,4595,0
20231024,163600,822593755,4595,4595,4595,4595,0
20231024,163500,822593755,4595,4595,4595,4595,0
20231024,163400,822593755,4595,4595,4595,4595,0
20231024,163300,822593755,4595,4595,4595,4595,0
20231024,163200,822593755,4595,4595,4595,4595,0
20231024,163100,822593755,4595,4595,4595,4595,0
20231024,163000,822593755,4595,4595,4595,4595,0
20231024,162900,822593755,4595,4595,4595,4595,0
20231024,162800,822593755,4595,4595,4595,4595,2459
20231024,162700,822593755,4595,4595,4595,4595,0
20231024,162600,822593755,4595,4595,4595,4595,0
20231024,162500,822593755,4595,4595,4595,4595,0
20231024,162400,822593755,4595,4595,4595,4595,0
20231024,162300,822593755,4595,4595,4595,4595,0
20231024,162200,822593755,4595,4595,4595,4595,0
20231024,162100,822593755,4595,4595,4595,4595,0
20231024,162000,822593755,4595,4595,4595,4595,0
20231024,161900,822593755,4595,4595,4595,4595,0
20231024,161800,822593755,4595,4595,4595,4595,0
20231024,161700,822593755,4595,4595,4595,4595,0
20231024,161600,822593755,4595,4595,4595,4595,0
20231024,161500,822593755,4595,4595,4595,4595,0
20231024,161400,822593755,4595,4595,4595,4595,0
20231024,161300,822593755,4595,4595,4595,4595,0
20231024,161200,822593755,4595,4595,4595,4595,0
20231024,161100,822593755,4595,4595,4595,4595,0
20231024,161000,822593755,4595,4595,4595,4595,0
20231024,160900,822593755,4595,4595,4595,4595,0
20231024,160800,822593755,4595,4595,4595,4595,0
20231024,160700,822593755,4595,4595,4595,4595,0
20231024,160600,822593755,4595,4595,4595,4595,0
20231024,160500,822593755,4595,4595,4595,4595,0
20231024,160400,822593755,4595,4595,4595,4595,0
20231024,160300,822593755,4595,4595,4595,4595,0
20231024,160200,822593755,4595,4595,4595,4595,0
20231024,160100,822593755,4595,4595,4595,4595,0
20231024,160000,822593755,4595,4595,4595,4595,0
20231024,155900,822593755,4595,4595,4595,4595,0
20231024,155800,822593755,4595,4595,4595,4595,2459
20231024,155700,822593755,4595,4595,4595,4595,0
20231024,155600,822593755,4595,4595,4595,4595,0
20231024,155500,822593755,4595,4595,4595,4595,0
20231024,155400,822593755,4595,4595,4595,4595,0
20231024,155300,822593755,4595,4595,4595,4595,0
20231024,155200,822593755,4595,4595,4595,4595,0
20231024,155100,822593755,4595,4595,4595,4595,0
20231024,155000,822593755,4595,4595,4595,4595,0
20231024,154900,822593755,4595,4595,4595,4595,0
20231024,154800,822593755,4595,4595,4595,4595,0
20231024,154700,822593755,4595,4595,4595,4595,0
20231024,154600,822593755,4595,4595,4595,4595,0
20231024,154500,822593755,4595,4595,4595,4595,0
20231024,154400,822593755,4595,4595,4595,4595,0
20231024,154300,822593755,4595,4595,4595,4595,0
20231024,154200,822593755,4595,4595,4595,4595,0
20231024,154100,822593755,4595,4595,4595,4595,0
20231024,154000,822593755,4595,4595,4595,4595,0
20231024,153900,822593755,4595,4595,4595,4595,0
20231024,153800,822593755,4595,4595,4595,4595,0
20231024,153700,822593755,4595,4595,4595,4595,0
20231024,153600,822593755,4595,4595,4595,4595,0
20231024,153500,822593755,4595,4595,4595,4595,0
20231024,153400,822593755,4595,4595,4595,4595,0
20231024,153300,822593755,4595,4595,4595,4595,0
20231024,153200,822593755,4595,4595,4595,4595,0
20231024,153100,822593755,4595,4595,4595,4595,0
20231024,153000,822593755,4595,4595,4595,4595,2459
20231024,152900,811294650,4595,4595,4595,4595,0
20231024,152800,811294650,4595,4595,4595,4595,0
20231024,152700,811294650,4595,4595,4595,4595,0
20231024,152600,811294650,4595,4595,4595,4595,0
20231024,152500,811294650,4595,4595,4595,4595,0
20231024,152400,811294650,4595,4595,4595,4595,0
20231024,152300,811294650,4595,4595,4595,4595,0
20231024,152200,811294650,4595,4595,4595,4595,0
20231024,152100,811294650,4595,4595,4595,4595,0
20231024,152000,811294650,4595,4595,4595,4595,0
20231024,151900,811294650,4595,4530,4620,4530,3800
20231024,151800,793852505,4530,4555,4605,4525,4798
20231024,151700,771996570,4615,4595,4615,4595,1530
20231024,151600,764955200,4625,4545,4625,4535,1058
20231024,151500,760109520,4625,4585,4625,4585,1629
20231024,151400,752623985,4530,4530,4530,4530,200
20231024,151300,751717985,4525,4595,4600,4525,2500
20231024,151200,740332475,4600,4595,4600,4595,200
20231024,151100,739412970,4600,4600,4600,4595,201
20231024,151000,738488775,4630,4590,4630,4590,1700
20231024,150900,730655235,4595,4520,4595,4520,5000
20231024,150800,707870655,4530,4480,4530,4480,5000
20231024,150700,685390605,4480,4480,4480,4480,0
20231024,150600,685390605,4480,4480,4480,4480,0
20231024,150500,685390605,4480,4480,4480,4480,0
20231024,150400,685390605,4480,4475,4480,4475,200
20231024,150300,684494755,4480,4450,4480,4450,3572
20231024,150200,668589100,4450,4450,4450,4450,0
20231024,150100,668589100,4450,4450,4450,4450,1049
20231024,150000,663921050,4450,4445,4450,4445,13
20231024,145900,663863260,4445,4445,4445,4445,1
20231024,145800,663858815,4440,4445,4445,4440,26
20231024,145700,663743370,4440,4440,4440,4440,28
20231024,145600,663619050,4440,4440,4440,4440,5
20231024,145500,663596850,4440,4440,4440,4440,11
20231024,145400,663548010,4445,4445,4445,4445,0
20231024,145300,663548010,4445,4445,4445,4445,1
20231024,145200,663543565,4445,4425,4445,4425,1681
20231024,145100,656105060,4450,4445,4450,4445,9
20231024,145000,656065030,4455,4440,4455,4435,119
20231024,144900,655537155,4450,4450,4450,4450,0
20231024,144800,655537155,4450,4450,4450,4450,0
20231024,144700,655537155,4450,4430,4450,4425,497
20231024,144600,653335905,4475,4450,4475,4450,129
20231024,144500,652761690,4475,4475,4475,4450,44
20231024,144400,652565815,4475,4475,4475,4475,3
20231024,144300,652552390,4475,4485,4485,4435,2368
20231024,144200,642045290,4490,4485,4490,4480,4
20231024,144100,642027350,4485,4485,4485,4485,21
20231024,144000,641933165,4485,4485,4485,4485,15
20231024,143900,641865890,4485,4485,4485,4485,1
20231024,143800,641861405,4480,4480,4480,4480,500
20231024,143700,639621405,4450,4450,4450,4450,0
20231024,143600,639621405,4450,4450,4450,4450,0
20231024,143500,639621405,4450,4450,4450,4450,1
20231024,143400,639616955,4480,4480,4480,4480,0
20231024,143300,639616955,4480,4480,4480,4480,1
20231024,143200,639612475,4480,4480,4480,4480,0
20231024,143100,639612475,4480,4480,4480,4480,2
20231024,143000,639603515,4450,4450,4450,4450,2
20231024,142900,639594615,4480,4480,4480,4480,0
20231024,142800,639594615,4480,4480,4480,4480,0
20231024,142700,639594615,4480,4480,4480,4480,0
20231024,142600,639594615,4480,4480,4480,4480,0
20231024,142500,639594615,4480,4480,4480,4480,1
20231024,142400,639590135,4480,4480,4480,4480,38
20231024,142300,639419895,4480,4480,4480,4480,1
20231024,142200,639415415,4480,4430,4480,4430,999
20231024,142100,634988510,4430,4430,4430,4430,0
20231024,142000,634988510,4430,4430,4430,4430,0
20231024,141900,634988510,4430,4425,4430,4425,1001
20231024,141800,630559080,4425,4425,4425,4425,0
20231024,141700,630559080,4425,4400,4425,4400,301
20231024,141600,629234655,4425,4425,4425,4425,24
20231024,141500,629128455,4425,4425,4425,4425,0
20231024,141400,629128455,4425,4425,4425,4425,7
20231024,141300,629097480,4425,4425,4425,4425,0
20231024,141200,629097480,4425,4425,4425,4425,0
20231024,141100,629097480,4425,4425,4425,4425,0
20231024,141000,629097480,4425,4410,4425,4410,2
20231024,140900,629088645,4410,4390,4410,4390,2944
20231024,140800,616155555,4390,4390,4390,4390,40
20231024,140700,615979955,4390,4390,4390,4390,416
20231024,140600,614153715,4390,4390,4390,4390,50
20231024,140500,613934215,4390,4390,4390,4390,160
20231024,140400,613231815,4390,4390,4390,4390,11
20231024,140300,613183525,4390,4390,4390,4390,160
20231024,140200,612481125,4390,4390,4390,4390,10
20231024,140100,612437225,4390,4385,4390,4385,36
20231024,140000,612279300,4380,4380,4380,4380,34
20231024,135900,612130380,4380,4380,4380,4380,122
20231024,135800,611596020,4380,4380,4380,4380,0
20231024,135700,611596020,4380,4380,4380,4380,7
20231024,135600,611565360,4380,4380,4380,4380,50
20231024,135500,611346360,4380,4380,4380,4380,1
20231024,135400,611341980,4375,4360,4375,4320,1923
20231024,135300,602996040,4360,4385,4385,4350,5006
20231024,135200,581180300,4390,4390,4390,4390,0
20231024,135100,581180300,4390,4390,4390,4390,370
20231024,135000,579556000,4390,4390,4390,4380,3070
20231024,134900,566105105,4390,4395,4395,4390,2551
20231024,134800,554903240,4435,4405,4440,4400,1226
20231024,134700,549507740,4440,4440,4440,4440,0
20231024,134600,549507740,4440,4440,4440,4440,0
20231024,134500,549507740,4440,4430,4440,4430,2017
20231024,134400,540567340,4430,4415,4430,4415,1001
20231024,134300,536142920,4430,4410,4430,4410,131
20231024,134200,535565190,4430,4430,4430,4430,0
20231024,134100,535565190,4430,4430,4430,4430,191
20231024,134000,534719060,4430,4415,4430,4405,1233
20231024,133900,529285300,4400,4400,4400,4400,0
20231024,133800,529285300,4400,4400,4400,4400,30
20231024,133700,529153300,4400,4400,4400,4400,112
20231024,133600,528660500,4400,4400,4400,4400,0
20231024,133500,528660500,4400,4405,4405,4400,665
20231024,133400,525734245,4400,4410,4410,4400,12
20231024,133300,525681345,4415,4415,4415,4415,22
20231024,133200,525584215,4410,4410,4415,4410,190
20231024,133100,524746305,4410,4410,4410,4410,0
20231024,133000,524746305,4410,4410,4410,4410,0
20231024,132900,524746305,4410,4410,4410,4410,0
20231024,132800,524746305,4410,4410,4410,4410,2
20231024,132700,524737485,4405,4405,4405,4405,20
20231024,132600,524649385,4405,4410,4410,4405,31
20231024,132500,524512780,4410,4410,4410,4410,0
20231024,132400,524512780,4410,4410,4415,4410,91
20231024,132300,524111455,4415,4385,4415,4385,376
20231024,132200,522462515,4380,4405,4405,4380,3990
20231024,132100,504959430,4435,4435,4435,4435,0
20231024,132000,504959430,4435,4435,4435,4435,0
20231024,131900,504959430,4435,4435,4435,4435,3
20231024,131800,504946125,4435,4440,4445,4400,5015
20231024,131700,482859425,4440,4440,4440,4440,30
20231024,131600,482726225,4445,4425,4445,4410,3207
20231024,131500,468573070,4425,4435,4475,4425,373
20231024,131400,466919380,4475,4445,4475,4435,1520
20231024,131300,460171100,4490,4485,4490,4485,317
20231024,131200,458748270,4490,4490,4490,4435,1520
20231024,131100,451984095,4495,4495,4495,4450,1339
20231024,131000,446014320,4465,4465,4465,4465,0
20231024,130900,446014320,4465,4465,4465,4465,0
20231024,130800,446014320,4465,4480,4480,4465,258
20231024,130700,444860070,4515,4495,4515,4480,1921
20231024,130600,436245085,4515,4515,4515,4515,1
20231024,130500,436240570,4525,4525,4525,4525,0
20231024,130400,436240570,4525,4525,4525,4525,10
20231024,130300,436195320,4490,4500,4525,4490,420
20231024,130200,434307055,4495,4535,4535,4495,84
20231024,130100,433928045,4495,4505,4535,4495,148
20231024,130000,433261720,4550,4550,4550,4550,0
20231024,125900,433261720,4550,4550,4550,4550,0
20231024,125800,433261720,4550,4525,4550,4525,298
20231024,125700,431908565,4530,4530,4530,4530,0
20231024,125600,431908565,4530,4530,4530,4530,3
20231024,125500,431894975,4530,4500,4530,4500,659
20231024,125400,428929175,4540,4550,4550,4540,20
20231024,125300,428838235,4505,4520,4550,4500,3614
20231024,125200,412545925,4540,4615,4630,4500,3876
20231024,125100,395044540,4625,4585,4625,4525,29
20231024,125000,394910605,4630,4620,4630,4620,269
20231024,124900,393665185,4625,4625,4625,4625,4
20231024,124800,393646685,4630,4630,4630,4630,4
20231024,124700,393628165,4630,4595,4630,4595,106
20231024,124600,393140565,4595,4595,4595,4595,1
20231024,124500,393135970,4595,4595,4595,4595,0
20231024,124400,393135970,4595,4595,4595,4595,0
20231024,124300,393135970,4595,4595,4595,4595,2
20231024,124200,393126780,4585,4585,4585,4585,1
20231024,124100,393122195,4585,4585,4585,4585,58
20231024,124000,392856265,4600,4600,4600,4600,0
20231024,123900,392856265,4600,4600,4600,4600,0
20231024,123800,392856265,4600,4600,4600,4600,0
20231024,123700,392856265,4600,4590,4600,4590,2000
20231024,123600,383664470,4590,4590,4590,4590,0
20231024,123500,383664470,4590,4590,4590,4590,0
20231024,123400,383664470,4590,4590,4590,4590,0
20231024,123300,383664470,4590,4590,4590,4590,0
20231024,123200,383664470,4590,4590,4590,4590,0
20231024,123100,383664470,4590,4560,4590,4560,267
20231024,123000,382446650,4590,4575,4590,4575,30
20231024,122900,382309100,4580,4580,4580,4580,10
20231024,122800,382263300,4585,4580,4590,4580,408
20231024,122700,380392665,4590,4560,4590,4550,18
20231024,122600,380310295,4590,4585,4590,4515,268
20231024,122500,379081215,4575,4555,4575,4555,77
20231024,122400,378729960,4500,4500,4500,4500,0
20231024,122300,378729960,4500,4500,4500,4500,0
20231024,122200,378729960,4500,4540,4540,4500,1133
20231024,122100,373624945,4590,4550,4590,4550,2000
20231024,122000,364456000,4550,4505,4550,4505,470
20231024,121900,362334765,4500,4500,4500,4500,0
20231024,121800,362334765,4500,4500,4500,4500,0
20231024,121700,362334765,4500,4500,4500,4500,2458
20231024,121600,351273765,4500,4500,4500,4500,0
20231024,121500,351273765,4500,4500,4500,4500,0
20231024,121400,351273765,4500,4500,4500,4500,0
20231024,121300,351273765,4500,4500,4500,4500,301
20231024,121200,349919265,4500,4500,4500,4500,10
20231024,121100,349874265,4480,4480,4480,4480,0
20231024,121000,349874265,4480,4480,4480,4480,1
20231024,120900,349869785,4480,4480,4480,4480,30
20231024,120800,349735385,4500,4500,4500,4500,300
20231024,120700,348385385,4500,4500,4500,4500,0
20231024,120600,348385385,4500,4500,4500,4500,0
20231024,120500,348385385,4500,4500,4500,4500,737
20231024,120400,345068885,4480,4480,4495,4480,5
20231024,120300,345046440,4495,4500,4500,4495,902
20231024,120200,340991440,4500,4500,4500,4495,233
20231024,120100,339942960,4500,4500,4500,4500,580
20231024,120000,337332960,4500,4495,4500,4495,201
20231024,115900,336429440,4495,4490,4495,4490,168
20231024,115800,335674750,4490,4490,4490,4490,106
20231024,115700,335198810,4490,4480,4490,4480,1366
20231024,115600,329075690,4475,4460,4475,4460,208
20231024,115500,328146030,4460,4455,4460,4455,1627
20231024,115400,320891005,4460,4460,4460,4460,0
20231024,115300,320891005,4460,4460,4460,4460,0
20231024,115200,320891005,4460,4455,4460,4455,450
20231024,115100,318884500,4460,4440,4460,4440,5
20231024,115000,318862250,4460,4460,4460,4460,14
20231024,114900,318799810,4450,4445,4460,4445,1965
20231024,114800,310062640,4440,4435,4440,4435,1514
20231024,114700,303344865,4430,4430,4430,4430,0
20231024,114600,303344865,4430,4430,4430,4430,0
20231024,114500,303344865,4430,4430,4430,4430,0
20231024,114400,303344865,4430,4430,4430,4430,0
20231024,114300,303344865,4430,4430,4430,4430,29
20231024,114200,303216395,4430,4430,4430,4430,71
20231024,114100,302901865,4435,4435,4435,4435,200
20231024,114000,302014865,4435,4435,4435,4435,0
20231024,113900,302014865,4435,4435,4435,4435,11
20231024,113800,301966080,4430,4430,4430,4430,0
20231024,113700,301966080,4430,4430,4430,4430,29
20231024,113600,301837610,4435,4435,4435,4435,200
20231024,113500,300950610,4435,4435,4435,4435,200
20231024,113400,300063610,4435,4435,4435,4435,0
20231024,113300,300063610,4435,4435,4435,4435,0
20231024,113200,300063610,4435,4415,4435,4410,342
20231024,113100,298555135,4435,4435,4435,4435,0
20231024,113000,298555135,4435,4435,4435,4435,8
20231024,112900,298519655,4435,4435,4435,4435,0
20231024,112800,298519655,4435,4435,4435,4435,0
20231024,112700,298519655,4435,4435,4435,4435,0
20231024,112600,298519655,4435,4435,4435,4435,0
20231024,112500,298519655,4435,4435,4435,4435,1
20231024,112400,298515220,4435,4435,4435,4435,1
20231024,112300,298510785,4415,4415,4415,4415,1340
20231024,112200,292594685,4415,4415,4415,4415,680
20231024,112100,289592485,4410,4415,4415,4410,24
20231024,112000,289486575,4440,4440,4440,4440,200
20231024,111900,288598575,4410,4410,4410,4410,100
20231024,111800,288157575,4410,4415,4415,4410,2005
20231024,111700,279315275,4410,4410,4410,4410,0
20231024,111600,279315275,4410,4410,4410,4410,0
20231024,111500,279315275,4410,4410,4410,4410,0
20231024,111400,279315275,4410,4410,4410,4410,629
20231024,111300,276541385,4410,4410,4410,4410,0
20231024,111200,276541385,4410,4410,4410,4410,100
20231024,111100,276100385,4410,4410,4410,4410,100
20231024,111000,275659385,4445,4445,4445,4445,0
20231024,110900,275659385,4445,4445,4445,4445,0
20231024,110800,275659385,4445,4445,4445,4445,0
20231024,110700,275659385,4445,4445,4445,4445,12
20231024,110600,275606045,4445,4445,4445,4445,0
20231024,110500,275606045,4445,4445,4445,4445,0
20231024,110400,275606045,4445,4445,4445,4445,1
20231024,110300,275601600,4410,4410,4410,4410,1170
20231024,110200,270441900,4415,4415,4415,4415,300
20231024,110100,269117400,4410,4410,4410,4410,0
20231024,110000,269117400,4410,4410,4410,4410,0
20231024,105900,269117400,4410,4410,4410,4410,0
20231024,105800,269117400,4410,4425,4425,4410,812
20231024,105700,265529980,4445,4440,4445,4440,51
20231024,105600,265303400,4410,4410,4410,4410,0
20231024,105500,265303400,4410,4410,4410,4410,0
20231024,105400,265303400,4410,4410,4410,4410,669
20231024,105300,262353110,4415,4425,4425,4410,2232
20231024,105200,252497100,4415,4420,4420,4415,130
20231024,105100,251922640,4430,4430,4430,4430,0
20231024,105000,251922640,4430,4430,4430,4430,0
20231024,104900,251922640,4430,4435,4435,4430,2005
20231024,104800,243037690,4450,4450,4450,4450,0
20231024,104700,243037690,4450,4450,4450,4450,0
20231024,104600,243037690,4450,4450,4450,4450,0
20231024,104500,243037690,4450,4430,4450,4430,11
20231024,104400,242988840,4450,4450,4450,4450,2
20231024,104300,242979940,4450,4450,4450,4450,15
20231024,104200,242913190,4450,4450,4450,4450,123
20231024,104100,242365840,4450,4450,4450,4450,6
20231024,104000,242339140,4450,4445,4450,4445,69
20231024,103900,242032370,4445,4445,4445,4445,33
20231024,103800,241885685,4445,4445,4445,4445,12
20231024,103700,241832345,4445,4445,4445,4445,2
20231024,103600,241823455,4430,4430,4430,4430,0
20231024,103500,241823455,4430,4430,4430,4430,0
20231024,103400,241823455,4430,4430,4430,4430,615
20231024,103300,239099005,4455,4455,4455,4455,0
20231024,103200,239099005,4455,4455,4455,4455,2
20231024,103100,239090095,4430,4450,4450,4430,831
20231024,103000,235402765,4455,4455,4455,4455,1
20231024,102900,235398310,4430,4430,4430,4430,352
20231024,102800,233838950,4440,4440,4440,4440,0
20231024,102700,233838950,4440,4440,4440,4440,0
20231024,102600,233838950,4440,4440,4440,4440,0
20231024,102500,233838950,4440,4440,4440,4440,1
20231024,102400,233834510,4440,4440,4440,4440,0
20231024,102300,233834510,4440,4440,4440,4440,0
20231024,102200,233834510,4440,4440,4440,4440,0
20231024,102100,233834510,4440,4440,4440,4440,0
20231024,102000,233834510,4440,4440,4440,4440,0
20231024,101900,233834510,4440,4440,4440,4440,35
20231024,101800,233679110,4440,4440,4440,4440,3
20231024,101700,233665790,4400,4400,4400,4400,1904
20231024,101600,225288190,4400,4440,4445,4400,534
20231024,101500,222937110,4400,4400,4400,4400,0
20231024,101400,222937110,4400,4420,4420,4400,3679
20231024,101300,206738270,4430,4450,4450,4430,61
20231024,101200,206467940,4460,4460,4460,4460,29
20231024,101100,206338600,4460,4460,4460,4460,1
20231024,101000,206334140,4420,4425,4445,4420,573
20231024,100900,203799920,4455,4430,4455,4430,2219
20231024,100800,193932265,4430,4430,4430,4430,0
20231024,100700,193932265,4430,4430,4430,4430,0
20231024,100600,193932265,4430,4430,4430,4430,0
20231024,100500,193932265,4430,4430,4430,4430,0
20231024,100400,193932265,4430,4430,4430,4430,0
20231024,100300,193932265,4430,4430,4430,4430,0
20231024,100200,193932265,4430,4430,4430,4430,0
20231024,100100,193932265,4430,4455,4455,4430,262
20231024,100000,192771005,4435,4435,4435,4435,0
20231024,095900,192771005,4435,4435,4435,4435,0
20231024,095800,192771005,4435,4435,4470,4435,201
20231024,095700,191879535,4435,4450,4450,4435,1190
20231024,095600,186596635,4480,4480,4480,4480,0
20231024,095500,186596635,4480,4480,4480,4480,5
20231024,095400,186574235,4480,4475,4480,4475,985
20231024,095300,182161795,4440,4445,4445,4440,302
20231024,095200,180819915,4475,4450,4475,4450,51
20231024,095100,180592940,4450,4450,4450,4450,119
20231024,095000,180063390,4450,4450,4450,4450,0
20231024,094900,180063390,4450,4450,4450,4450,1
20231024,094800,180058940,4475,4475,4475,4475,44
20231024,094700,179862040,4475,4475,4475,4475,28
20231024,094600,179736740,4445,4475,4475,4445,3039
20231024,094500,166227785,4450,4470,4470,4450,1637
20231024,094400,158932925,4470,4475,4475,4470,156
20231024,094300,158235550,4475,4475,4475,4475,18
20231024,094200,158155000,4540,4540,4540,4540,0
20231024,094100,158155000,4540,4540,4540,4540,0
20231024,094000,158155000,4540,4540,4540,4540,0
20231024,093900,158155000,4540,4540,4540,4540,903
20231024,093800,154055380,4545,4500,4545,4500,325
20231024,093700,152592005,4500,4500,4500,4500,0
20231024,093600,152592005,4500,4495,4500,4495,212
20231024,093500,151638060,4500,4500,4500,4500,0
20231024,093400,151638060,4500,4500,4500,4500,0
20231024,093300,151638060,4500,4500,4500,4500,201
20231024,093200,150733560,4500,4500,4500,4500,2755
20231024,093100,138336060,4500,4465,4500,4445,3511
20231024,093000,122630570,4470,4455,4470,4445,1150
20231024,092900,117515900,4455,4495,4510,4450,2387
20231024,092800,106838615,4495,4465,4495,4465,159
20231024,092700,106127330,4465,4465,4470,4465,187
20231024,092600,105292155,4465,4465,4465,4465,0
20231024,092500,105292155,4465,4465,4465,4465,0
20231024,092400,105292155,4465,4405,4485,4405,3197
20231024,092300,91113790,4425,4500,4500,4310,5392
20231024,092200,67206030,4500,4545,4575,4500,8445
20231024,092100,29065075,4585,4585,4585,4585,0
20231024,092000,29065075,4585,4545,4585,4540,452
20231024,091900,27010605,4540,4565,4585,4540,572
20231024,091800,24405905,4595,4595,4595,4595,0
20231024,091700,24405905,4595,4595,4595,4595,2
20231024,091600,24396715,4595,4565,4605,4565,49
20231024,091500,24172890,4570,4580,4580,4570,558
20231024,091400,21620090,4610,4610,4610,4610,10
20231024,091300,21573990,4615,4615,4615,4615,25
20231024,091200,21458615,4615,4590,4615,4575,391
20231024,091100,19667600,4575,4575,4595,4575,1051
20231024,091000,14858515,4575,4575,4575,4575,1
20231024,090900,14853940,4595,4595,4600,4590,631
20231024,090800,11953155,4600,4605,4605,4600,370
20231024,090700,10251065,4630,4630,4630,4630,0
20231024,090600,10251065,4630,4630,4630,4630,377
20231024,090500,8505555,4600,4660,4660,4600,653
20231024,090400,5496450,4625,4675,4675,4625,911
20231024,090300,1249305,4745,4745,4745,4745,0
20231024,090200,1249305,4745,4740,4745,4740,4
20231024,090100,1230330,4670,4725,4725,4670,219
20231024,090000,196155,4675,4670,4675,4670,42