KissMeData/066980/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192900,469544920,2380,2380,2380,2380,6786
20231024,192800,469544920,2380,2380,2380,2380,0
20231024,192700,469544920,2380,2380,2380,2380,0
20231024,192600,469544920,2380,2380,2380,2380,0
20231024,192500,469544920,2380,2380,2380,2380,0
20231024,192400,469544920,2380,2380,2380,2380,0
20231024,192300,469544920,2380,2380,2380,2380,0
20231024,192200,469544920,2380,2380,2380,2380,0
20231024,192100,469544920,2380,2380,2380,2380,0
20231024,192000,469544920,2380,2380,2380,2380,0
20231024,191900,469544920,2380,2380,2380,2380,0
20231024,191800,469544920,2380,2380,2380,2380,0
20231024,191700,469544920,2380,2380,2380,2380,0
20231024,191600,469544920,2380,2380,2380,2380,0
20231024,191500,469544920,2380,2380,2380,2380,0
20231024,191400,469544920,2380,2380,2380,2380,0
20231024,191300,469544920,2380,2380,2380,2380,0
20231024,191200,469544920,2380,2380,2380,2380,0
20231024,191100,469544920,2380,2380,2380,2380,0
20231024,191000,469544920,2380,2380,2380,2380,0
20231024,190900,469544920,2380,2380,2380,2380,0
20231024,190800,469544920,2380,2380,2380,2380,0
20231024,190700,469544920,2380,2380,2380,2380,0
20231024,190600,469544920,2380,2380,2380,2380,0
20231024,190500,469544920,2380,2380,2380,2380,0
20231024,190400,469544920,2380,2380,2380,2380,0
20231024,190300,469544920,2380,2380,2380,2380,0
20231024,190200,469544920,2380,2380,2380,2380,0
20231024,190100,469544920,2380,2380,2380,2380,0
20231024,190000,469544920,2380,2380,2380,2380,0
20231024,185900,469544920,2380,2380,2380,2380,6786
20231024,185800,469544920,2380,2380,2380,2380,0
20231024,185700,469544920,2380,2380,2380,2380,0
20231024,185600,469544920,2380,2380,2380,2380,0
20231024,185500,469544920,2380,2380,2380,2380,0
20231024,185400,469544920,2380,2380,2380,2380,0
20231024,185300,469544920,2380,2380,2380,2380,0
20231024,185200,469544920,2380,2380,2380,2380,0
20231024,185100,469544920,2380,2380,2380,2380,0
20231024,185000,469544920,2380,2380,2380,2380,0
20231024,184900,469544920,2380,2380,2380,2380,0
20231024,184800,469544920,2380,2380,2380,2380,0
20231024,184700,469544920,2380,2380,2380,2380,0
20231024,184600,469544920,2380,2380,2380,2380,0
20231024,184500,469544920,2380,2380,2380,2380,0
20231024,184400,469544920,2380,2380,2380,2380,0
20231024,184300,469544920,2380,2380,2380,2380,0
20231024,184200,469544920,2380,2380,2380,2380,0
20231024,184100,469544920,2380,2380,2380,2380,0
20231024,184000,469544920,2380,2380,2380,2380,0
20231024,183900,469544920,2380,2380,2380,2380,0
20231024,183800,469544920,2380,2380,2380,2380,0
20231024,183700,469544920,2380,2380,2380,2380,0
20231024,183600,469544920,2380,2380,2380,2380,0
20231024,183500,469544920,2380,2380,2380,2380,0
20231024,183400,469544920,2380,2380,2380,2380,0
20231024,183300,469544920,2380,2380,2380,2380,0
20231024,183200,469544920,2380,2380,2380,2380,0
20231024,183100,469544920,2380,2380,2380,2380,0
20231024,183000,469544920,2380,2380,2380,2380,0
20231024,182900,469544920,2380,2380,2380,2380,6786
20231024,182800,469544920,2380,2380,2380,2380,0
20231024,182700,469544920,2380,2380,2380,2380,0
20231024,182600,469544920,2380,2380,2380,2380,0
20231024,182500,469544920,2380,2380,2380,2380,0
20231024,182400,469544920,2380,2380,2380,2380,0
20231024,182300,469544920,2380,2380,2380,2380,0
20231024,182200,469544920,2380,2380,2380,2380,0
20231024,182100,469544920,2380,2380,2380,2380,0
20231024,182000,469544920,2380,2380,2380,2380,0
20231024,181900,469544920,2380,2380,2380,2380,0
20231024,181800,469544920,2380,2380,2380,2380,0
20231024,181700,469544920,2380,2380,2380,2380,0
20231024,181600,469544920,2380,2380,2380,2380,0
20231024,181500,469544920,2380,2380,2380,2380,0
20231024,181400,469544920,2380,2380,2380,2380,0
20231024,181300,469544920,2380,2380,2380,2380,0
20231024,181200,469544920,2380,2380,2380,2380,0
20231024,181100,469544920,2380,2380,2380,2380,0
20231024,181000,469544920,2380,2380,2380,2380,0
20231024,180900,469544920,2380,2380,2380,2380,0
20231024,180800,469544920,2380,2380,2380,2380,0
20231024,180700,469544920,2380,2380,2380,2380,0
20231024,180600,469544920,2380,2380,2380,2380,0
20231024,180500,469544920,2380,2380,2380,2380,0
20231024,180400,469544920,2380,2380,2380,2380,0
20231024,180300,469544920,2380,2380,2380,2380,0
20231024,180200,469544920,2380,2380,2380,2380,0
20231024,180100,469544920,2380,2380,2380,2380,0
20231024,180000,469544920,2380,2380,2380,2380,0
20231024,175900,469544920,2380,2380,2380,2380,6786
20231024,175800,469544920,2380,2380,2380,2380,0
20231024,175700,469544920,2380,2380,2380,2380,0
20231024,175600,469544920,2380,2380,2380,2380,0
20231024,175500,469544920,2380,2380,2380,2380,0
20231024,175400,469544920,2380,2380,2380,2380,0
20231024,175300,469544920,2380,2380,2380,2380,0
20231024,175200,469544920,2380,2380,2380,2380,0
20231024,175100,469544920,2380,2380,2380,2380,0
20231024,175000,469544920,2380,2380,2380,2380,0
20231024,174900,469544920,2380,2380,2380,2380,0
20231024,174800,469544920,2380,2380,2380,2380,0
20231024,174700,469544920,2380,2380,2380,2380,0
20231024,174600,469544920,2380,2380,2380,2380,0
20231024,174500,469544920,2380,2380,2380,2380,0
20231024,174400,469544920,2380,2380,2380,2380,0
20231024,174300,469544920,2380,2380,2380,2380,0
20231024,174200,469544920,2380,2380,2380,2380,0
20231024,174100,469544920,2380,2380,2380,2380,0
20231024,174000,469544920,2380,2380,2380,2380,0
20231024,173900,469544920,2380,2380,2380,2380,0
20231024,173800,469544920,2380,2380,2380,2380,0
20231024,173700,469544920,2380,2380,2380,2380,0
20231024,173600,469544920,2380,2380,2380,2380,0
20231024,173500,469544920,2380,2380,2380,2380,0
20231024,173400,469544920,2380,2380,2380,2380,0
20231024,173300,469544920,2380,2380,2380,2380,0
20231024,173200,469544920,2380,2380,2380,2380,0
20231024,173100,469544920,2380,2380,2380,2380,0
20231024,173000,469544920,2380,2380,2380,2380,0
20231024,172900,469544920,2380,2380,2380,2380,6786
20231024,172800,469544920,2380,2380,2380,2380,0
20231024,172700,469544920,2380,2380,2380,2380,0
20231024,172600,469544920,2380,2380,2380,2380,0
20231024,172500,469544920,2380,2380,2380,2380,0
20231024,172400,469544920,2380,2380,2380,2380,0
20231024,172300,469544920,2380,2380,2380,2380,0
20231024,172200,469544920,2380,2380,2380,2380,0
20231024,172100,469544920,2380,2380,2380,2380,0
20231024,172000,469544920,2380,2380,2380,2380,0
20231024,171900,469544920,2380,2380,2380,2380,0
20231024,171800,469544920,2380,2380,2380,2380,0
20231024,171700,469544920,2380,2380,2380,2380,0
20231024,171600,469544920,2380,2380,2380,2380,0
20231024,171500,469544920,2380,2380,2380,2380,0
20231024,171400,469544920,2380,2380,2380,2380,0
20231024,171300,469544920,2380,2380,2380,2380,0
20231024,171200,469544920,2380,2380,2380,2380,0
20231024,171100,469544920,2380,2380,2380,2380,0
20231024,171000,469544920,2380,2380,2380,2380,0
20231024,170900,469544920,2380,2380,2380,2380,0
20231024,170800,469544920,2380,2380,2380,2380,0
20231024,170700,469544920,2380,2380,2380,2380,0
20231024,170600,469544920,2380,2380,2380,2380,0
20231024,170500,469544920,2380,2380,2380,2380,0
20231024,170400,469544920,2380,2380,2380,2380,0
20231024,170300,469544920,2380,2380,2380,2380,0
20231024,170200,469544920,2380,2380,2380,2380,0
20231024,170100,469544920,2380,2380,2380,2380,0
20231024,170000,469544920,2380,2380,2380,2380,0
20231024,165900,469544920,2380,2380,2380,2380,6786
20231024,165800,469544920,2380,2380,2380,2380,0
20231024,165700,469544920,2380,2380,2380,2380,0
20231024,165600,469544920,2380,2380,2380,2380,0
20231024,165500,469544920,2380,2380,2380,2380,0
20231024,165400,469544920,2380,2380,2380,2380,0
20231024,165300,469544920,2380,2380,2380,2380,0
20231024,165200,469544920,2380,2380,2380,2380,0
20231024,165100,469544920,2380,2380,2380,2380,0
20231024,165000,469544920,2380,2380,2380,2380,0
20231024,164900,469544920,2380,2380,2380,2380,0
20231024,164800,469544920,2380,2380,2380,2380,0
20231024,164700,469544920,2380,2380,2380,2380,0
20231024,164600,469544920,2380,2380,2380,2380,0
20231024,164500,469544920,2380,2380,2380,2380,0
20231024,164400,469544920,2380,2380,2380,2380,0
20231024,164300,469544920,2380,2380,2380,2380,0
20231024,164200,469544920,2380,2380,2380,2380,0
20231024,164100,469544920,2380,2380,2380,2380,0
20231024,164000,469544920,2380,2380,2380,2380,0
20231024,163900,469544920,2380,2380,2380,2380,0
20231024,163800,469544920,2380,2380,2380,2380,0
20231024,163700,469544920,2380,2380,2380,2380,0
20231024,163600,469544920,2380,2380,2380,2380,0
20231024,163500,469544920,2380,2380,2380,2380,0
20231024,163400,469544920,2380,2380,2380,2380,0
20231024,163300,469544920,2380,2380,2380,2380,0
20231024,163200,469544920,2380,2380,2380,2380,0
20231024,163100,469544920,2380,2380,2380,2380,0
20231024,163000,469544920,2380,2380,2380,2380,0
20231024,162900,469544920,2380,2380,2380,2380,6786
20231024,162800,469544920,2380,2380,2380,2380,0
20231024,162700,469544920,2380,2380,2380,2380,0
20231024,162600,469544920,2380,2380,2380,2380,0
20231024,162500,469544920,2380,2380,2380,2380,0
20231024,162400,469544920,2380,2380,2380,2380,0
20231024,162300,469544920,2380,2380,2380,2380,0
20231024,162200,469544920,2380,2380,2380,2380,0
20231024,162100,469544920,2380,2380,2380,2380,0
20231024,162000,469544920,2380,2380,2380,2380,0
20231024,161900,469544920,2380,2380,2380,2380,0
20231024,161800,469544920,2380,2380,2380,2380,0
20231024,161700,469544920,2380,2380,2380,2380,0
20231024,161600,469544920,2380,2380,2380,2380,0
20231024,161500,469544920,2380,2380,2380,2380,0
20231024,161400,469544920,2380,2380,2380,2380,0
20231024,161300,469544920,2380,2380,2380,2380,0
20231024,161200,469544920,2380,2380,2380,2380,0
20231024,161100,469544920,2380,2380,2380,2380,0
20231024,161000,469544920,2380,2380,2380,2380,0
20231024,160900,469544920,2380,2380,2380,2380,0
20231024,160800,469544920,2380,2380,2380,2380,0
20231024,160700,469544920,2380,2380,2380,2380,0
20231024,160600,469544920,2380,2380,2380,2380,0
20231024,160500,469544920,2380,2380,2380,2380,0
20231024,160400,469544920,2380,2380,2380,2380,0
20231024,160300,469544920,2380,2380,2380,2380,0
20231024,160200,469544920,2380,2380,2380,2380,0
20231024,160100,469544920,2380,2380,2380,2380,0
20231024,160000,469544920,2380,2380,2380,2380,0
20231024,155900,469544920,2380,2380,2380,2380,6786
20231024,155800,469544920,2380,2380,2380,2380,0
20231024,155700,469544920,2380,2380,2380,2380,0
20231024,155600,469544920,2380,2380,2380,2380,0
20231024,155500,469544920,2380,2380,2380,2380,0
20231024,155400,469544920,2380,2380,2380,2380,0
20231024,155300,469544920,2380,2380,2380,2380,0
20231024,155200,469544920,2380,2380,2380,2380,0
20231024,155100,469544920,2380,2380,2380,2380,0
20231024,155000,469544920,2380,2380,2380,2380,0
20231024,154900,469544920,2380,2380,2380,2380,0
20231024,154800,469544920,2380,2380,2380,2380,0
20231024,154700,469544920,2380,2380,2380,2380,0
20231024,154600,469544920,2380,2380,2380,2380,0
20231024,154500,469544920,2380,2380,2380,2380,0
20231024,154400,469544920,2380,2380,2380,2380,0
20231024,154300,469544920,2380,2380,2380,2380,0
20231024,154200,469544920,2380,2380,2380,2380,0
20231024,154100,469544920,2380,2380,2380,2380,0
20231024,154000,469544920,2380,2380,2380,2380,0
20231024,153900,469544920,2380,2380,2380,2380,0
20231024,153800,469544920,2380,2380,2380,2380,0
20231024,153700,469544920,2380,2380,2380,2380,0
20231024,153600,469544920,2380,2380,2380,2380,0
20231024,153500,469544920,2380,2380,2380,2380,0
20231024,153400,469544920,2380,2380,2380,2380,0
20231024,153300,469544920,2380,2380,2380,2380,0
20231024,153200,469544920,2380,2380,2380,2380,0
20231024,153100,469544920,2380,2380,2380,2380,0
20231024,153000,469544920,2380,2380,2380,2380,6786
20231024,152900,453394240,2390,2390,2390,2390,0
20231024,152800,453394240,2390,2390,2390,2390,0
20231024,152700,453394240,2390,2390,2390,2390,0
20231024,152600,453394240,2390,2390,2390,2390,0
20231024,152500,453394240,2390,2390,2390,2390,0
20231024,152400,453394240,2390,2390,2390,2390,0
20231024,152300,453394240,2390,2390,2390,2390,0
20231024,152200,453394240,2390,2390,2390,2390,0
20231024,152100,453394240,2390,2390,2390,2390,0
20231024,152000,453394240,2390,2390,2390,2390,0
20231024,151900,453394240,2390,2375,2390,2370,2161
20231024,151800,448254190,2385,2385,2385,2385,200
20231024,151700,447777190,2385,2375,2385,2375,104
20231024,151600,447529750,2380,2375,2380,2375,317
20231024,151500,446775295,2375,2375,2375,2375,100
20231024,151400,446537795,2385,2375,2385,2375,2
20231024,151300,446533035,2375,2375,2375,2375,67
20231024,151200,446373910,2375,2375,2375,2375,44
20231024,151100,446269410,2385,2385,2385,2385,8
20231024,151000,446250330,2380,2380,2380,2380,0
20231024,150900,446250330,2380,2380,2380,2380,582
20231024,150800,444865170,2380,2380,2380,2380,201
20231024,150700,444386790,2380,2380,2380,2380,0
20231024,150600,444386790,2380,2380,2380,2380,30
20231024,150500,444315390,2385,2385,2385,2385,0
20231024,150400,444315390,2385,2375,2385,2375,3
20231024,150300,444308255,2385,2385,2385,2385,17
20231024,150200,444267710,2390,2390,2390,2390,0
20231024,150100,444267710,2390,2390,2390,2390,0
20231024,150000,444267710,2390,2390,2390,2390,0
20231024,145900,444267710,2390,2390,2390,2390,1
20231024,145800,444265320,2385,2385,2385,2385,1487
20231024,145700,440718825,2380,2380,2380,2380,0
20231024,145600,440718825,2380,2380,2380,2380,512
20231024,145500,439500265,2380,2380,2380,2380,0
20231024,145400,439500265,2380,2380,2380,2380,0
20231024,145300,439500265,2380,2380,2380,2380,0
20231024,145200,439500265,2380,2380,2380,2380,0
20231024,145100,439500265,2380,2380,2380,2380,26
20231024,145000,439438385,2385,2385,2385,2385,0
20231024,144900,439438385,2385,2385,2385,2385,0
20231024,144800,439438385,2385,2385,2385,2385,83
20231024,144700,439240430,2385,2385,2385,2385,0
20231024,144600,439240430,2385,2385,2385,2385,0
20231024,144500,439240430,2385,2385,2385,2385,0
20231024,144400,439240430,2385,2385,2385,2385,4
20231024,144300,439230890,2380,2380,2380,2380,0
20231024,144200,439230890,2380,2380,2380,2380,0
20231024,144100,439230890,2380,2375,2380,2375,1088
20231024,144000,436646000,2385,2385,2385,2385,2
20231024,143900,436641230,2385,2385,2385,2385,0
20231024,143800,436641230,2385,2385,2385,2385,42
20231024,143700,436541060,2375,2375,2375,2375,0
20231024,143600,436541060,2375,2385,2385,2375,3359
20231024,143500,428552995,2395,2395,2395,2395,0
20231024,143400,428552995,2395,2395,2395,2395,0
20231024,143300,428552995,2395,2395,2395,2395,0
20231024,143200,428552995,2395,2395,2395,2395,0
20231024,143100,428552995,2395,2395,2395,2395,0
20231024,143000,428552995,2395,2395,2395,2395,0
20231024,142900,428552995,2395,2395,2395,2395,0
20231024,142800,428552995,2395,2395,2395,2395,1
20231024,142700,428550600,2390,2385,2390,2385,1210
20231024,142600,425659750,2375,2375,2375,2375,0
20231024,142500,425659750,2375,2385,2385,2375,1016
20231024,142400,423240700,2390,2390,2390,2390,1007
20231024,142300,420833970,2390,2390,2390,2390,0
20231024,142200,420833970,2390,2390,2390,2390,0
20231024,142100,420833970,2390,2390,2390,2390,0
20231024,142000,420833970,2390,2380,2390,2380,3212
20231024,141900,413180540,2380,2380,2380,2380,0
20231024,141800,413180540,2380,2380,2380,2380,10
20231024,141700,413156740,2375,2380,2380,2375,386
20231024,141600,412239490,2380,2380,2380,2380,0
20231024,141500,412239490,2380,2380,2380,2380,420
20231024,141400,411239890,2380,2380,2380,2380,0
20231024,141300,411239890,2380,2380,2380,2380,2
20231024,141200,411235130,2380,2380,2380,2380,0
20231024,141100,411235130,2380,2380,2380,2380,17
20231024,141000,411194670,2380,2380,2380,2380,0
20231024,140900,411194670,2380,2380,2380,2380,0
20231024,140800,411194670,2380,2380,2380,2380,0
20231024,140700,411194670,2380,2380,2380,2380,0
20231024,140600,411194670,2380,2380,2380,2380,0
20231024,140500,411194670,2380,2380,2380,2380,0
20231024,140400,411194670,2380,2380,2380,2380,106
20231024,140300,410942390,2380,2380,2380,2380,0
20231024,140200,410942390,2380,2380,2380,2380,0
20231024,140100,410942390,2380,2370,2380,2370,28
20231024,140000,410875930,2370,2370,2370,2370,133
20231024,135900,410560720,2370,2370,2370,2370,0
20231024,135800,410560720,2370,2370,2370,2370,0
20231024,135700,410560720,2370,2370,2370,2370,0
20231024,135600,410560720,2370,2370,2370,2370,0
20231024,135500,410560720,2370,2370,2370,2370,0
20231024,135400,410560720,2370,2370,2370,2370,4
20231024,135300,410551240,2370,2360,2370,2360,2
20231024,135200,410546510,2365,2365,2365,2365,0
20231024,135100,410546510,2365,2365,2365,2365,0
20231024,135000,410546510,2365,2365,2365,2365,0
20231024,134900,410546510,2365,2365,2365,2365,0
20231024,134800,410546510,2365,2365,2365,2365,0
20231024,134700,410546510,2365,2365,2365,2365,0
20231024,134600,410546510,2365,2365,2365,2365,0
20231024,134500,410546510,2365,2365,2365,2365,138
20231024,134400,410220140,2365,2365,2365,2365,178
20231024,134300,409799170,2365,2365,2365,2365,0
20231024,134200,409799170,2365,2365,2365,2365,0
20231024,134100,409799170,2365,2365,2365,2365,0
20231024,134000,409799170,2365,2365,2365,2365,0
20231024,133900,409799170,2365,2365,2365,2365,0
20231024,133800,409799170,2365,2365,2365,2365,0
20231024,133700,409799170,2365,2365,2365,2365,0
20231024,133600,409799170,2365,2365,2365,2365,0
20231024,133500,409799170,2365,2365,2365,2365,0
20231024,133400,409799170,2365,2365,2365,2365,0
20231024,133300,409799170,2365,2365,2365,2365,20
20231024,133200,409751870,2365,2365,2365,2365,0
20231024,133100,409751870,2365,2365,2365,2365,30
20231024,133000,409680920,2365,2365,2365,2365,0
20231024,132900,409680920,2365,2365,2365,2365,0
20231024,132800,409680920,2365,2365,2365,2365,0
20231024,132700,409680920,2365,2365,2365,2365,0
20231024,132600,409680920,2365,2365,2365,2365,10
20231024,132500,409657270,2355,2360,2360,2355,191
20231024,132400,409207415,2370,2370,2370,2370,0
20231024,132300,409207415,2370,2370,2370,2370,0
20231024,132200,409207415,2370,2370,2370,2370,30
20231024,132100,409136315,2370,2370,2370,2370,0
20231024,132000,409136315,2370,2360,2370,2360,2741
20231024,131900,402667455,2360,2360,2360,2360,0
20231024,131800,402667455,2360,2360,2360,2360,601
20231024,131700,401249095,2360,2360,2360,2360,399
20231024,131600,400307455,2365,2365,2365,2365,0
20231024,131500,400307455,2365,2365,2365,2365,0
20231024,131400,400307455,2365,2365,2365,2365,0
20231024,131300,400307455,2365,2365,2365,2365,15
20231024,131200,400271980,2365,2365,2365,2365,10
20231024,131100,400248330,2350,2350,2350,2350,0
20231024,131000,400248330,2350,2360,2360,2350,370
20231024,130900,399378475,2365,2365,2365,2365,0
20231024,130800,399378475,2365,2365,2365,2365,0
20231024,130700,399378475,2365,2365,2365,2365,0
20231024,130600,399378475,2365,2365,2365,2365,0
20231024,130500,399378475,2365,2365,2365,2365,5
20231024,130400,399366650,2365,2360,2375,2360,159
20231024,130300,398990470,2400,2400,2400,2400,0
20231024,130200,398990470,2400,2355,2400,2355,500
20231024,130100,397805210,2355,2355,2355,2355,0
20231024,130000,397805210,2355,2355,2355,2355,0
20231024,125900,397805210,2355,2355,2355,2355,0
20231024,125800,397805210,2355,2355,2355,2355,0
20231024,125700,397805210,2355,2355,2355,2355,1
20231024,125600,397802855,2355,2355,2355,2355,0
20231024,125500,397802855,2355,2355,2355,2355,0
20231024,125400,397802855,2355,2355,2355,2355,0
20231024,125300,397802855,2355,2355,2355,2355,10
20231024,125200,397779305,2340,2340,2340,2340,0
20231024,125100,397779305,2340,2340,2340,2340,0
20231024,125000,397779305,2340,2340,2340,2340,0
20231024,124900,397779305,2340,2345,2345,2340,1000
20231024,124800,395435275,2340,2340,2340,2340,0
20231024,124700,395435275,2340,2340,2340,2340,0
20231024,124600,395435275,2340,2340,2340,2340,0
20231024,124500,395435275,2340,2340,2340,2340,0
20231024,124400,395435275,2340,2340,2340,2340,0
20231024,124300,395435275,2340,2345,2345,2340,1010
20231024,124200,393066875,2340,2340,2340,2340,0
20231024,124100,393066875,2340,2340,2340,2340,0
20231024,124000,393066875,2340,2340,2340,2340,0
20231024,123900,393066875,2340,2340,2340,2340,0
20231024,123800,393066875,2340,2340,2340,2340,0
20231024,123700,393066875,2340,2345,2345,2340,300
20231024,123600,392364090,2355,2355,2355,2355,0
20231024,123500,392364090,2355,2355,2355,2355,0
20231024,123400,392364090,2355,2355,2355,2355,30
20231024,123300,392293440,2355,2355,2355,2355,0
20231024,123200,392293440,2355,2355,2355,2355,30
20231024,123100,392222790,2345,2345,2345,2345,0
20231024,123000,392222790,2345,2335,2345,2330,1840
20231024,122900,387923090,2340,2340,2340,2340,1191
20231024,122800,385136150,2345,2345,2345,2345,1749
20231024,122700,381034745,2345,2345,2345,2345,740
20231024,122600,379299445,2345,2345,2345,2345,1480
20231024,122500,375828845,2345,2345,2345,2345,0
20231024,122400,375828845,2345,2345,2345,2345,500
20231024,122300,374656345,2345,2345,2345,2345,1000
20231024,122200,372311345,2345,2340,2345,2340,1158
20231024,122100,369597680,2340,2340,2340,2340,350
20231024,122000,368778680,2345,2345,2345,2345,0
20231024,121900,368778680,2345,2345,2345,2345,0
20231024,121800,368778680,2345,2345,2345,2345,0
20231024,121700,368778680,2345,2345,2345,2345,0
20231024,121600,368778680,2345,2345,2345,2345,9
20231024,121500,368757575,2345,2345,2345,2345,0
20231024,121400,368757575,2345,2345,2345,2345,0
20231024,121300,368757575,2345,2345,2345,2345,1
20231024,121200,368755230,2340,2340,2340,2340,0
20231024,121100,368755230,2340,2340,2340,2340,0
20231024,121000,368755230,2340,2340,2340,2340,0
20231024,120900,368755230,2340,2340,2340,2340,0
20231024,120800,368755230,2340,2340,2340,2340,0
20231024,120700,368755230,2340,2340,2340,2340,0
20231024,120600,368755230,2340,2340,2340,2340,0
20231024,120500,368755230,2340,2340,2340,2340,0
20231024,120400,368755230,2340,2335,2340,2335,1964
20231024,120300,364168690,2330,2330,2330,2330,0
20231024,120200,364168690,2330,2325,2330,2325,1588
20231024,120100,360473490,2330,2330,2330,2330,141
20231024,120000,360144960,2330,2330,2330,2330,359
20231024,115900,359308490,2330,2330,2330,2330,300
20231024,115800,358609490,2335,2335,2335,2335,784
20231024,115700,356778850,2340,2345,2345,2340,2024
20231024,115600,352042685,2355,2355,2355,2355,0
20231024,115500,352042685,2355,2355,2355,2355,0
20231024,115400,352042685,2355,2355,2355,2355,0
20231024,115300,352042685,2355,2345,2355,2345,732
20231024,115200,350326135,2345,2345,2345,2345,1669
20231024,115100,346412330,2345,2345,2345,2345,1000
20231024,115000,344067330,2345,2345,2345,2345,500
20231024,114900,342894830,2345,2340,2345,2340,1778
20231024,114800,338727965,2345,2345,2345,2345,0
20231024,114700,338727965,2345,2345,2345,2345,1
20231024,114600,338725620,2340,2340,2340,2340,332
20231024,114500,337948740,2340,2340,2340,2340,0
20231024,114400,337948740,2340,2340,2340,2340,0
20231024,114300,337948740,2340,2340,2340,2340,1
20231024,114200,337946400,2330,2330,2330,2330,0
20231024,114100,337946400,2330,2330,2330,2330,117
20231024,114000,337673790,2335,2335,2335,2335,860
20231024,113900,335665690,2335,2335,2335,2335,1204
20231024,113800,332854350,2335,2335,2335,2335,2095
20231024,113700,327962525,2335,2330,2335,2325,160
20231024,113600,327590420,2335,2335,2335,2335,1960
20231024,113500,323013820,2335,2335,2335,2335,10
20231024,113400,322990470,2330,2330,2330,2330,1186
20231024,113300,320227090,2330,2330,2330,2330,497
20231024,113200,319069080,2335,2330,2335,2325,2927
20231024,113100,312239680,2330,2330,2330,2330,0
20231024,113000,312239680,2330,2330,2330,2330,1014
20231024,112900,309877060,2330,2335,2335,2330,678
20231024,112800,308295180,2335,2335,2335,2335,126
20231024,112700,308000970,2335,2335,2335,2335,874
20231024,112600,305960180,2340,2340,2340,2340,1200
20231024,112500,303152180,2345,2345,2345,2345,0
20231024,112400,303152180,2345,2345,2345,2345,103
20231024,112300,302910645,2350,2350,2350,2350,440
20231024,112200,301876645,2350,2350,2350,2350,316
20231024,112100,301134045,2350,2340,2350,2340,1120
20231024,112000,298504395,2340,2340,2340,2340,200
20231024,111900,298036395,2340,2340,2340,2335,1499
20231024,111800,294531070,2335,2325,2335,2325,3818
20231024,111700,285635310,2325,2325,2325,2325,535
20231024,111600,284391435,2325,2325,2325,2325,420
20231024,111500,283414935,2325,2325,2325,2325,399
20231024,111400,282487260,2330,2330,2330,2330,0
20231024,111300,282487260,2330,2325,2330,2325,2346
20231024,111200,277032805,2320,2320,2320,2320,225
20231024,111100,276510805,2325,2325,2325,2325,300
20231024,111000,275813305,2325,2325,2325,2325,0
20231024,110900,275813305,2325,2325,2325,2325,0
20231024,110800,275813305,2325,2325,2325,2325,500
20231024,110700,274650805,2325,2325,2325,2325,0
20231024,110600,274650805,2325,2325,2325,2325,0
20231024,110500,274650805,2325,2325,2325,2325,0
20231024,110400,274650805,2325,2325,2325,2325,0
20231024,110300,274650805,2325,2325,2325,2325,700
20231024,110200,273023305,2330,2330,2330,2330,0
20231024,110100,273023305,2330,2330,2330,2330,0
20231024,110000,273023305,2330,2330,2330,2330,0
20231024,105900,273023305,2330,2330,2330,2330,0
20231024,105800,273023305,2330,2330,2330,2330,0
20231024,105700,273023305,2330,2330,2330,2330,0
20231024,105600,273023305,2330,2330,2330,2330,0
20231024,105500,273023305,2330,2320,2330,2320,3211
20231024,105400,265562085,2320,2320,2320,2320,0
20231024,105300,265562085,2320,2320,2320,2320,0
20231024,105200,265562085,2320,2320,2320,2320,2
20231024,105100,265557445,2305,2305,2305,2305,0
20231024,105000,265557445,2305,2305,2305,2305,0
20231024,104900,265557445,2305,2315,2315,2305,14981
20231024,104800,230986960,2315,2325,2325,2315,22402
20231024,104700,179051070,2330,2330,2330,2330,592
20231024,104600,177671710,2330,2330,2330,2330,0
20231024,104500,177671710,2330,2330,2330,2330,0
20231024,104400,177671710,2330,2330,2330,2330,0
20231024,104300,177671710,2330,2330,2330,2330,233
20231024,104200,177128820,2330,2330,2330,2330,162
20231024,104100,176751360,2335,2335,2335,2335,12
20231024,104000,176723340,2335,2330,2335,2330,632
20231024,103900,175250775,2330,2330,2330,2330,10
20231024,103800,175227475,2335,2325,2335,2325,11
20231024,103700,175201800,2325,2325,2325,2325,200
20231024,103600,174736800,2335,2335,2335,2335,1
20231024,103500,174734465,2335,2335,2335,2335,0
20231024,103400,174734465,2335,2335,2335,2335,0
20231024,103300,174734465,2335,2335,2335,2335,0
20231024,103200,174734465,2335,2330,2335,2325,251
20231024,103100,174150870,2330,2330,2330,2330,198
20231024,103000,173689530,2330,2330,2330,2330,0
20231024,102900,173689530,2330,2330,2330,2330,0
20231024,102800,173689530,2330,2330,2330,2330,0
20231024,102700,173689530,2330,2330,2330,2330,0
20231024,102600,173689530,2330,2330,2330,2330,66
20231024,102500,173535750,2330,2330,2330,2330,0
20231024,102400,173535750,2330,2330,2330,2330,1
20231024,102300,173533420,2330,2330,2330,2330,560
20231024,102200,172228620,2330,2330,2330,2330,0
20231024,102100,172228620,2330,2330,2330,2330,2
20231024,102000,172223960,2330,2330,2330,2330,1
20231024,101900,172221630,2330,2330,2330,2330,151
20231024,101800,171869800,2330,2325,2330,2325,256
20231024,101700,171274570,2325,2325,2325,2325,3
20231024,101600,171267595,2325,2330,2330,2325,373
20231024,101500,170400335,2330,2335,2335,2330,2273
20231024,101400,165104235,2335,2335,2335,2335,77
20231024,101300,164924440,2340,2340,2340,2340,1
20231024,101200,164922100,2340,2335,2340,2335,206
20231024,101100,164441085,2330,2340,2340,2330,1637
20231024,101000,160618970,2340,2340,2340,2340,0
20231024,100900,160618970,2340,2340,2340,2340,0
20231024,100800,160618970,2340,2340,2340,2340,1
20231024,100700,160616630,2335,2335,2335,2335,0
20231024,100600,160616630,2335,2335,2335,2335,0
20231024,100500,160616630,2335,2335,2335,2335,199
20231024,100400,160151965,2330,2330,2335,2330,473
20231024,100300,159049850,2335,2335,2335,2335,295
20231024,100200,158361025,2335,2335,2340,2335,405
20231024,100100,157415280,2340,2340,2340,2340,0
20231024,100000,157415280,2340,2340,2340,2340,259
20231024,095900,156809220,2340,2345,2345,2340,927
20231024,095800,154639950,2345,2350,2350,2345,2022
20231024,095700,149898270,2355,2360,2360,2350,655
20231024,095600,148358135,2360,2360,2360,2360,5
20231024,095500,148346335,2360,2360,2360,2360,0
20231024,095400,148346335,2360,2360,2360,2360,1740
20231024,095300,144239935,2360,2360,2360,2360,1
20231024,095200,144237575,2355,2355,2355,2355,78
20231024,095100,144053885,2355,2355,2355,2355,34
20231024,095000,143973815,2355,2355,2355,2355,332
20231024,094900,143191955,2355,2355,2355,2355,18
20231024,094800,143149565,2345,2345,2345,2345,0
20231024,094700,143149565,2345,2360,2360,2345,3685
20231024,094600,134478195,2365,2365,2365,2365,11
20231024,094500,134452180,2360,2360,2365,2360,275
20231024,094400,133803130,2365,2365,2365,2365,10
20231024,094300,133779480,2360,2360,2360,2360,3
20231024,094200,133772400,2360,2360,2360,2360,304
20231024,094100,133054960,2360,2360,2360,2360,428
20231024,094000,132044880,2360,2360,2360,2360,334
20231024,093900,131256640,2370,2370,2375,2365,3030
20231024,093800,124087440,2370,2370,2375,2370,444
20231024,093700,123035085,2370,2370,2370,2370,306
20231024,093600,122309865,2375,2370,2375,2370,544
20231024,093500,121019315,2370,2385,2385,2370,14178
20231024,093400,87281180,2385,2385,2385,2385,10
20231024,093300,87257330,2385,2385,2385,2385,1
20231024,093200,87254945,2380,2385,2385,2380,3406
20231024,093100,79147135,2380,2385,2385,2380,2000
20231024,093000,74386735,2390,2390,2390,2390,1947
20231024,092900,69733405,2395,2395,2395,2395,207
20231024,092800,69237640,2395,2395,2395,2395,350
20231024,092700,68399390,2400,2400,2400,2400,318
20231024,092600,67636190,2400,2400,2400,2400,0
20231024,092500,67636190,2400,2400,2400,2400,105
20231024,092400,67384190,2400,2400,2400,2400,143
20231024,092300,67040990,2400,2400,2400,2400,0
20231024,092200,67040990,2400,2400,2400,2400,0
20231024,092100,67040990,2400,2400,2400,2400,0
20231024,092000,67040990,2400,2400,2400,2400,0
20231024,091900,67040990,2400,2400,2400,2400,0
20231024,091800,67040990,2400,2400,2400,2400,362
20231024,091700,66172190,2405,2410,2410,2405,4608
20231024,091600,55069440,2410,2405,2410,2405,1125
20231024,091500,52358770,2410,2410,2410,2410,0
20231024,091400,52358770,2410,2410,2410,2410,175
20231024,091300,51937020,2415,2415,2415,2415,177
20231024,091200,51509565,2415,2405,2415,2405,1079
20231024,091100,48910770,2405,2395,2405,2390,3683
20231024,091000,40079330,2395,2385,2395,2385,187
20231024,090900,39632930,2390,2385,2390,2385,1612
20231024,090800,35784790,2385,2375,2385,2375,2431
20231024,090700,30002745,2380,2380,2380,2380,0
20231024,090600,30002745,2380,2380,2380,2380,162
20231024,090500,29617185,2385,2385,2385,2385,0
20231024,090400,29617185,2385,2390,2390,2385,1625
20231024,090300,25733545,2395,2395,2400,2390,495
20231024,090200,24549300,2390,2390,2400,2390,7416
20231024,090100,6808430,2390,2390,2390,2380,1557
20231024,090000,3093655,2380,2370,2385,2370,1303