KissMeData/067830/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193000,117815780,2390,2390,2390,2390,1373
20231024,192900,117815780,2390,2390,2390,2390,0
20231024,192800,117815780,2390,2390,2390,2390,0
20231024,192700,117815780,2390,2390,2390,2390,0
20231024,192600,117815780,2390,2390,2390,2390,0
20231024,192500,117815780,2390,2390,2390,2390,0
20231024,192400,117815780,2390,2390,2390,2390,0
20231024,192300,117815780,2390,2390,2390,2390,0
20231024,192200,117815780,2390,2390,2390,2390,0
20231024,192100,117815780,2390,2390,2390,2390,0
20231024,192000,117815780,2390,2390,2390,2390,0
20231024,191900,117815780,2390,2390,2390,2390,0
20231024,191800,117815780,2390,2390,2390,2390,0
20231024,191700,117815780,2390,2390,2390,2390,0
20231024,191600,117815780,2390,2390,2390,2390,0
20231024,191500,117815780,2390,2390,2390,2390,0
20231024,191400,117815780,2390,2390,2390,2390,0
20231024,191300,117815780,2390,2390,2390,2390,0
20231024,191200,117815780,2390,2390,2390,2390,0
20231024,191100,117815780,2390,2390,2390,2390,0
20231024,191000,117815780,2390,2390,2390,2390,0
20231024,190900,117815780,2390,2390,2390,2390,0
20231024,190800,117815780,2390,2390,2390,2390,0
20231024,190700,117815780,2390,2390,2390,2390,0
20231024,190600,117815780,2390,2390,2390,2390,0
20231024,190500,117815780,2390,2390,2390,2390,0
20231024,190400,117815780,2390,2390,2390,2390,0
20231024,190300,117815780,2390,2390,2390,2390,0
20231024,190200,117815780,2390,2390,2390,2390,0
20231024,190100,117815780,2390,2390,2390,2390,0
20231024,190000,117815780,2390,2390,2390,2390,1373
20231024,185900,117815780,2390,2390,2390,2390,0
20231024,185800,117815780,2390,2390,2390,2390,0
20231024,185700,117815780,2390,2390,2390,2390,0
20231024,185600,117815780,2390,2390,2390,2390,0
20231024,185500,117815780,2390,2390,2390,2390,0
20231024,185400,117815780,2390,2390,2390,2390,0
20231024,185300,117815780,2390,2390,2390,2390,0
20231024,185200,117815780,2390,2390,2390,2390,0
20231024,185100,117815780,2390,2390,2390,2390,0
20231024,185000,117815780,2390,2390,2390,2390,0
20231024,184900,117815780,2390,2390,2390,2390,0
20231024,184800,117815780,2390,2390,2390,2390,0
20231024,184700,117815780,2390,2390,2390,2390,0
20231024,184600,117815780,2390,2390,2390,2390,0
20231024,184500,117815780,2390,2390,2390,2390,0
20231024,184400,117815780,2390,2390,2390,2390,0
20231024,184300,117815780,2390,2390,2390,2390,0
20231024,184200,117815780,2390,2390,2390,2390,0
20231024,184100,117815780,2390,2390,2390,2390,0
20231024,184000,117815780,2390,2390,2390,2390,0
20231024,183900,117815780,2390,2390,2390,2390,0
20231024,183800,117815780,2390,2390,2390,2390,0
20231024,183700,117815780,2390,2390,2390,2390,0
20231024,183600,117815780,2390,2390,2390,2390,0
20231024,183500,117815780,2390,2390,2390,2390,0
20231024,183400,117815780,2390,2390,2390,2390,0
20231024,183300,117815780,2390,2390,2390,2390,0
20231024,183200,117815780,2390,2390,2390,2390,0
20231024,183100,117815780,2390,2390,2390,2390,0
20231024,183000,117815780,2390,2390,2390,2390,1373
20231024,182900,117815780,2390,2390,2390,2390,0
20231024,182800,117815780,2390,2390,2390,2390,0
20231024,182700,117815780,2390,2390,2390,2390,0
20231024,182600,117815780,2390,2390,2390,2390,0
20231024,182500,117815780,2390,2390,2390,2390,0
20231024,182400,117815780,2390,2390,2390,2390,0
20231024,182300,117815780,2390,2390,2390,2390,0
20231024,182200,117815780,2390,2390,2390,2390,0
20231024,182100,117815780,2390,2390,2390,2390,0
20231024,182000,117815780,2390,2390,2390,2390,0
20231024,181900,117815780,2390,2390,2390,2390,0
20231024,181800,117815780,2390,2390,2390,2390,0
20231024,181700,117815780,2390,2390,2390,2390,0
20231024,181600,117815780,2390,2390,2390,2390,0
20231024,181500,117815780,2390,2390,2390,2390,0
20231024,181400,117815780,2390,2390,2390,2390,0
20231024,181300,117815780,2390,2390,2390,2390,0
20231024,181200,117815780,2390,2390,2390,2390,0
20231024,181100,117815780,2390,2390,2390,2390,0
20231024,181000,117815780,2390,2390,2390,2390,0
20231024,180900,117815780,2390,2390,2390,2390,0
20231024,180800,117815780,2390,2390,2390,2390,0
20231024,180700,117815780,2390,2390,2390,2390,0
20231024,180600,117815780,2390,2390,2390,2390,0
20231024,180500,117815780,2390,2390,2390,2390,0
20231024,180400,117815780,2390,2390,2390,2390,0
20231024,180300,117815780,2390,2390,2390,2390,0
20231024,180200,117815780,2390,2390,2390,2390,0
20231024,180100,117815780,2390,2390,2390,2390,0
20231024,180000,117815780,2390,2390,2390,2390,1373
20231024,175900,117815780,2390,2390,2390,2390,0
20231024,175800,117815780,2390,2390,2390,2390,0
20231024,175700,117815780,2390,2390,2390,2390,0
20231024,175600,117815780,2390,2390,2390,2390,0
20231024,175500,117815780,2390,2390,2390,2390,0
20231024,175400,117815780,2390,2390,2390,2390,0
20231024,175300,117815780,2390,2390,2390,2390,0
20231024,175200,117815780,2390,2390,2390,2390,0
20231024,175100,117815780,2390,2390,2390,2390,0
20231024,175000,117815780,2390,2390,2390,2390,0
20231024,174900,117815780,2390,2390,2390,2390,0
20231024,174800,117815780,2390,2390,2390,2390,0
20231024,174700,117815780,2390,2390,2390,2390,0
20231024,174600,117815780,2390,2390,2390,2390,0
20231024,174500,117815780,2390,2390,2390,2390,0
20231024,174400,117815780,2390,2390,2390,2390,0
20231024,174300,117815780,2390,2390,2390,2390,0
20231024,174200,117815780,2390,2390,2390,2390,0
20231024,174100,117815780,2390,2390,2390,2390,0
20231024,174000,117815780,2390,2390,2390,2390,0
20231024,173900,117815780,2390,2390,2390,2390,0
20231024,173800,117815780,2390,2390,2390,2390,0
20231024,173700,117815780,2390,2390,2390,2390,0
20231024,173600,117815780,2390,2390,2390,2390,0
20231024,173500,117815780,2390,2390,2390,2390,0
20231024,173400,117815780,2390,2390,2390,2390,0
20231024,173300,117815780,2390,2390,2390,2390,0
20231024,173200,117815780,2390,2390,2390,2390,0
20231024,173100,117815780,2390,2390,2390,2390,0
20231024,173000,117815780,2390,2390,2390,2390,1373
20231024,172900,117815780,2390,2390,2390,2390,0
20231024,172800,117815780,2390,2390,2390,2390,0
20231024,172700,117815780,2390,2390,2390,2390,0
20231024,172600,117815780,2390,2390,2390,2390,0
20231024,172500,117815780,2390,2390,2390,2390,0
20231024,172400,117815780,2390,2390,2390,2390,0
20231024,172300,117815780,2390,2390,2390,2390,0
20231024,172200,117815780,2390,2390,2390,2390,0
20231024,172100,117815780,2390,2390,2390,2390,0
20231024,172000,117815780,2390,2390,2390,2390,0
20231024,171900,117815780,2390,2390,2390,2390,0
20231024,171800,117815780,2390,2390,2390,2390,0
20231024,171700,117815780,2390,2390,2390,2390,0
20231024,171600,117815780,2390,2390,2390,2390,0
20231024,171500,117815780,2390,2390,2390,2390,0
20231024,171400,117815780,2390,2390,2390,2390,0
20231024,171300,117815780,2390,2390,2390,2390,0
20231024,171200,117815780,2390,2390,2390,2390,0
20231024,171100,117815780,2390,2390,2390,2390,0
20231024,171000,117815780,2390,2390,2390,2390,0
20231024,170900,117815780,2390,2390,2390,2390,0
20231024,170800,117815780,2390,2390,2390,2390,0
20231024,170700,117815780,2390,2390,2390,2390,0
20231024,170600,117815780,2390,2390,2390,2390,0
20231024,170500,117815780,2390,2390,2390,2390,0
20231024,170400,117815780,2390,2390,2390,2390,0
20231024,170300,117815780,2390,2390,2390,2390,0
20231024,170200,117815780,2390,2390,2390,2390,0
20231024,170100,117815780,2390,2390,2390,2390,0
20231024,170000,117815780,2390,2390,2390,2390,1373
20231024,165900,117815780,2390,2390,2390,2390,0
20231024,165800,117815780,2390,2390,2390,2390,0
20231024,165700,117815780,2390,2390,2390,2390,0
20231024,165600,117815780,2390,2390,2390,2390,0
20231024,165500,117815780,2390,2390,2390,2390,0
20231024,165400,117815780,2390,2390,2390,2390,0
20231024,165300,117815780,2390,2390,2390,2390,0
20231024,165200,117815780,2390,2390,2390,2390,0
20231024,165100,117815780,2390,2390,2390,2390,0
20231024,165000,117815780,2390,2390,2390,2390,0
20231024,164900,117815780,2390,2390,2390,2390,0
20231024,164800,117815780,2390,2390,2390,2390,0
20231024,164700,117815780,2390,2390,2390,2390,0
20231024,164600,117815780,2390,2390,2390,2390,0
20231024,164500,117815780,2390,2390,2390,2390,0
20231024,164400,117815780,2390,2390,2390,2390,0
20231024,164300,117815780,2390,2390,2390,2390,0
20231024,164200,117815780,2390,2390,2390,2390,0
20231024,164100,117815780,2390,2390,2390,2390,0
20231024,164000,117815780,2390,2390,2390,2390,0
20231024,163900,117815780,2390,2390,2390,2390,0
20231024,163800,117815780,2390,2390,2390,2390,0
20231024,163700,117815780,2390,2390,2390,2390,0
20231024,163600,117815780,2390,2390,2390,2390,0
20231024,163500,117815780,2390,2390,2390,2390,0
20231024,163400,117815780,2390,2390,2390,2390,0
20231024,163300,117815780,2390,2390,2390,2390,0
20231024,163200,117815780,2390,2390,2390,2390,0
20231024,163100,117815780,2390,2390,2390,2390,0
20231024,163000,117815780,2390,2390,2390,2390,1373
20231024,162900,117815780,2390,2390,2390,2390,0
20231024,162800,117815780,2390,2390,2390,2390,0
20231024,162700,117815780,2390,2390,2390,2390,0
20231024,162600,117815780,2390,2390,2390,2390,0
20231024,162500,117815780,2390,2390,2390,2390,0
20231024,162400,117815780,2390,2390,2390,2390,0
20231024,162300,117815780,2390,2390,2390,2390,0
20231024,162200,117815780,2390,2390,2390,2390,0
20231024,162100,117815780,2390,2390,2390,2390,0
20231024,162000,117815780,2390,2390,2390,2390,0
20231024,161900,117815780,2390,2390,2390,2390,0
20231024,161800,117815780,2390,2390,2390,2390,0
20231024,161700,117815780,2390,2390,2390,2390,0
20231024,161600,117815780,2390,2390,2390,2390,0
20231024,161500,117815780,2390,2390,2390,2390,0
20231024,161400,117815780,2390,2390,2390,2390,0
20231024,161300,117815780,2390,2390,2390,2390,0
20231024,161200,117815780,2390,2390,2390,2390,0
20231024,161100,117815780,2390,2390,2390,2390,0
20231024,161000,117815780,2390,2390,2390,2390,0
20231024,160900,117815780,2390,2390,2390,2390,0
20231024,160800,117815780,2390,2390,2390,2390,0
20231024,160700,117815780,2390,2390,2390,2390,0
20231024,160600,117815780,2390,2390,2390,2390,0
20231024,160500,117815780,2390,2390,2390,2390,0
20231024,160400,117815780,2390,2390,2390,2390,0
20231024,160300,117815780,2390,2390,2390,2390,0
20231024,160200,117815780,2390,2390,2390,2390,0
20231024,160100,117815780,2390,2390,2390,2390,0
20231024,160000,117815780,2390,2390,2390,2390,1373
20231024,155900,117815780,2390,2390,2390,2390,0
20231024,155800,117815780,2390,2390,2390,2390,0
20231024,155700,117815780,2390,2390,2390,2390,0
20231024,155600,117815780,2390,2390,2390,2390,0
20231024,155500,117815780,2390,2390,2390,2390,0
20231024,155400,117815780,2390,2390,2390,2390,0
20231024,155300,117815780,2390,2390,2390,2390,0
20231024,155200,117815780,2390,2390,2390,2390,0
20231024,155100,117815780,2390,2390,2390,2390,0
20231024,155000,117815780,2390,2390,2390,2390,0
20231024,154900,117815780,2390,2390,2390,2390,0
20231024,154800,117815780,2390,2390,2390,2390,0
20231024,154700,117815780,2390,2390,2390,2390,0
20231024,154600,117815780,2390,2390,2390,2390,0
20231024,154500,117815780,2390,2390,2390,2390,0
20231024,154400,117815780,2390,2390,2390,2390,0
20231024,154300,117815780,2390,2390,2390,2390,0
20231024,154200,117815780,2390,2390,2390,2390,0
20231024,154100,117815780,2390,2390,2390,2390,0
20231024,154000,117815780,2390,2390,2390,2390,0
20231024,153900,117815780,2390,2390,2390,2390,0
20231024,153800,117815780,2390,2390,2390,2390,0
20231024,153700,117815780,2390,2390,2390,2390,0
20231024,153600,117815780,2390,2390,2390,2390,0
20231024,153500,117815780,2390,2390,2390,2390,0
20231024,153400,117815780,2390,2390,2390,2390,0
20231024,153300,117815780,2390,2390,2390,2390,0
20231024,153200,117815780,2390,2390,2390,2390,0
20231024,153100,117815780,2390,2390,2390,2390,0
20231024,153000,117815780,2390,2390,2390,2390,2746
20231024,152900,114534310,2395,2395,2395,2395,0
20231024,152800,114534310,2395,2395,2395,2395,0
20231024,152700,114534310,2395,2395,2395,2395,0
20231024,152600,114534310,2395,2395,2395,2395,0
20231024,152500,114534310,2395,2395,2395,2395,0
20231024,152400,114534310,2395,2395,2395,2395,0
20231024,152300,114534310,2395,2395,2395,2395,0
20231024,152200,114534310,2395,2395,2395,2395,0
20231024,152100,114534310,2395,2395,2395,2395,0
20231024,152000,114534310,2395,2395,2395,2395,0
20231024,151900,114534310,2395,2380,2395,2370,4935
20231024,151800,102803340,2390,2390,2390,2390,0
20231024,151700,102803340,2390,2390,2390,2390,0
20231024,151600,102803340,2390,2390,2390,2390,8
20231024,151500,102784220,2390,2390,2390,2390,1
20231024,151400,102781830,2390,2390,2390,2390,0
20231024,151300,102781830,2390,2390,2390,2390,0
20231024,151200,102781830,2390,2390,2390,2390,109
20231024,151100,102521320,2390,2390,2390,2390,0
20231024,151000,102521320,2390,2380,2390,2380,501
20231024,150900,101328930,2380,2380,2380,2380,0
20231024,150800,101328930,2380,2380,2380,2380,0
20231024,150700,101328930,2380,2380,2380,2380,0
20231024,150600,101328930,2380,2385,2385,2380,3000
20231024,150500,94188385,2385,2385,2385,2385,0
20231024,150400,94188385,2385,2385,2385,2385,0
20231024,150300,94188385,2385,2385,2385,2385,25
20231024,150200,94128760,2385,2385,2385,2385,6
20231024,150100,94114450,2385,2385,2385,2385,29
20231024,150000,94045285,2395,2395,2395,2395,7
20231024,145900,94028520,2385,2385,2385,2385,172
20231024,145800,93618300,2385,2385,2385,2385,0
20231024,145700,93618300,2385,2385,2385,2385,0
20231024,145600,93618300,2385,2390,2390,2385,500
20231024,145500,92425700,2395,2395,2395,2395,0
20231024,145400,92425700,2395,2395,2395,2395,0
20231024,145300,92425700,2395,2395,2395,2395,0
20231024,145200,92425700,2395,2395,2395,2395,0
20231024,145100,92425700,2395,2395,2395,2395,0
20231024,145000,92425700,2395,2395,2395,2395,0
20231024,144900,92425700,2395,2395,2395,2395,0
20231024,144800,92425700,2395,2395,2395,2395,0
20231024,144700,92425700,2395,2395,2395,2395,0
20231024,144600,92425700,2395,2395,2395,2395,0
20231024,144500,92425700,2395,2395,2395,2395,1
20231024,144400,92423305,2395,2395,2395,2395,0
20231024,144300,92423305,2395,2395,2395,2395,1
20231024,144200,92420910,2395,2395,2395,2395,0
20231024,144100,92420910,2395,2395,2395,2395,0
20231024,144000,92420910,2395,2395,2395,2395,0
20231024,143900,92420910,2395,2395,2395,2395,0
20231024,143800,92420910,2395,2395,2395,2395,0
20231024,143700,92420910,2395,2395,2395,2395,0
20231024,143600,92420910,2395,2395,2395,2395,0
20231024,143500,92420910,2395,2395,2395,2395,0
20231024,143400,92420910,2395,2395,2395,2395,0
20231024,143300,92420910,2395,2395,2395,2395,1
20231024,143200,92418515,2390,2390,2390,2390,0
20231024,143100,92418515,2390,2390,2390,2390,220
20231024,143000,91892715,2390,2390,2390,2390,1
20231024,142900,91890325,2390,2390,2390,2390,0
20231024,142800,91890325,2390,2390,2390,2390,0
20231024,142700,91890325,2390,2390,2390,2390,0
20231024,142600,91890325,2390,2390,2390,2390,243
20231024,142500,91309555,2385,2385,2385,2385,0
20231024,142400,91309555,2385,2385,2385,2385,0
20231024,142300,91309555,2385,2385,2385,2385,5
20231024,142200,91297630,2390,2390,2390,2390,0
20231024,142100,91297630,2390,2390,2390,2390,0
20231024,142000,91297630,2390,2390,2390,2390,0
20231024,141900,91297630,2390,2390,2390,2390,0
20231024,141800,91297630,2390,2390,2390,2390,0
20231024,141700,91297630,2390,2390,2390,2390,0
20231024,141600,91297630,2390,2385,2390,2385,599
20231024,141500,89869010,2385,2385,2385,2385,0
20231024,141400,89869010,2385,2385,2385,2385,0
20231024,141300,89869010,2385,2385,2385,2385,0
20231024,141200,89869010,2385,2385,2385,2385,1
20231024,141100,89866625,2385,2385,2385,2385,0
20231024,141000,89866625,2385,2385,2385,2385,100
20231024,140900,89628125,2385,2385,2385,2385,0
20231024,140800,89628125,2385,2385,2385,2385,0
20231024,140700,89628125,2385,2385,2385,2385,0
20231024,140600,89628125,2385,2385,2385,2385,1
20231024,140500,89625740,2380,2380,2380,2380,0
20231024,140400,89625740,2380,2380,2380,2380,0
20231024,140300,89625740,2380,2380,2380,2380,0
20231024,140200,89625740,2380,2380,2380,2380,0
20231024,140100,89625740,2380,2380,2380,2380,0
20231024,140000,89625740,2380,2380,2380,2380,0
20231024,135900,89625740,2380,2380,2380,2380,0
20231024,135800,89625740,2380,2380,2380,2380,0
20231024,135700,89625740,2380,2380,2380,2380,0
20231024,135600,89625740,2380,2380,2380,2380,100
20231024,135500,89387740,2380,2380,2380,2380,417
20231024,135400,88395280,2370,2370,2370,2370,0
20231024,135300,88395280,2370,2370,2370,2370,0
20231024,135200,88395280,2370,2370,2370,2370,0
20231024,135100,88395280,2370,2370,2370,2370,0
20231024,135000,88395280,2370,2370,2370,2370,0
20231024,134900,88395280,2370,2370,2370,2370,0
20231024,134800,88395280,2370,2370,2370,2370,0
20231024,134700,88395280,2370,2370,2370,2370,100
20231024,134600,88158280,2370,2370,2370,2370,0
20231024,134500,88158280,2370,2370,2370,2370,200
20231024,134400,87684280,2370,2370,2370,2370,0
20231024,134300,87684280,2370,2370,2370,2370,0
20231024,134200,87684280,2370,2370,2370,2370,0
20231024,134100,87684280,2370,2370,2370,2370,200
20231024,134000,87210280,2360,2360,2360,2360,0
20231024,133900,87210280,2360,2360,2360,2360,0
20231024,133800,87210280,2360,2360,2360,2360,0
20231024,133700,87210280,2360,2360,2360,2360,0
20231024,133600,87210280,2360,2360,2360,2360,0
20231024,133500,87210280,2360,2380,2380,2360,14372
20231024,133400,53258625,2380,2380,2380,2380,0
20231024,133300,53258625,2380,2380,2380,2380,0
20231024,133200,53258625,2380,2380,2380,2380,0
20231024,133100,53258625,2380,2380,2380,2380,0
20231024,133000,53258625,2380,2380,2380,2380,1
20231024,132900,53256245,2380,2380,2380,2380,2
20231024,132800,53251485,2380,2380,2380,2380,0
20231024,132700,53251485,2380,2380,2380,2380,0
20231024,132600,53251485,2380,2380,2380,2380,0
20231024,132500,53251485,2380,2380,2380,2380,0
20231024,132400,53251485,2380,2380,2380,2380,0
20231024,132300,53251485,2380,2380,2380,2380,0
20231024,132200,53251485,2380,2380,2380,2380,0
20231024,132100,53251485,2380,2380,2380,2380,0
20231024,132000,53251485,2380,2380,2380,2380,11
20231024,131900,53225305,2380,2380,2380,2380,0
20231024,131800,53225305,2380,2380,2380,2380,100
20231024,131700,52987305,2370,2370,2370,2370,0
20231024,131600,52987305,2370,2375,2375,2370,2000
20231024,131500,48247205,2375,2380,2380,2375,4626
20231024,131400,37248370,2385,2385,2385,2385,0
20231024,131300,37248370,2385,2385,2385,2385,0
20231024,131200,37248370,2385,2380,2385,2380,64
20231024,131100,37096030,2380,2380,2380,2380,495
20231024,131000,35917930,2385,2380,2385,2380,81
20231024,130900,35725140,2385,2385,2385,2385,0
20231024,130800,35725140,2385,2385,2385,2385,125
20231024,130700,35427015,2390,2390,2390,2390,0
20231024,130600,35427015,2390,2390,2390,2390,0
20231024,130500,35427015,2390,2390,2390,2390,0
20231024,130400,35427015,2390,2390,2390,2390,0
20231024,130300,35427015,2390,2390,2390,2390,0
20231024,130200,35427015,2390,2390,2390,2390,100
20231024,130100,35188015,2390,2390,2390,2390,0
20231024,130000,35188015,2390,2390,2390,2390,0
20231024,125900,35188015,2390,2390,2390,2390,0
20231024,125800,35188015,2390,2390,2390,2390,0
20231024,125700,35188015,2390,2390,2390,2390,0
20231024,125600,35188015,2390,2390,2390,2390,0
20231024,125500,35188015,2390,2390,2390,2390,0
20231024,125400,35188015,2390,2390,2390,2390,0
20231024,125300,35188015,2390,2390,2390,2390,0
20231024,125200,35188015,2390,2390,2390,2390,0
20231024,125100,35188015,2390,2390,2390,2390,0
20231024,125000,35188015,2390,2390,2390,2390,1
20231024,124900,35185625,2385,2385,2385,2385,0
20231024,124800,35185625,2385,2385,2385,2385,0
20231024,124700,35185625,2385,2385,2385,2385,0
20231024,124600,35185625,2385,2385,2385,2385,0
20231024,124500,35185625,2385,2385,2385,2385,0
20231024,124400,35185625,2385,2385,2385,2385,53
20231024,124300,35059220,2385,2385,2385,2385,0
20231024,124200,35059220,2385,2385,2385,2385,6
20231024,124100,35044910,2385,2385,2385,2385,0
20231024,124000,35044910,2385,2385,2385,2385,0
20231024,123900,35044910,2385,2385,2385,2385,3
20231024,123800,35037755,2385,2385,2385,2385,0
20231024,123700,35037755,2385,2385,2385,2385,0
20231024,123600,35037755,2385,2385,2385,2385,0
20231024,123500,35037755,2385,2385,2385,2385,0
20231024,123400,35037755,2385,2385,2385,2385,0
20231024,123300,35037755,2385,2385,2385,2385,0
20231024,123200,35037755,2385,2385,2385,2385,3
20231024,123100,35030600,2385,2385,2385,2385,30
20231024,123000,34959050,2385,2385,2385,2385,1
20231024,122900,34956665,2385,2385,2385,2385,0
20231024,122800,34956665,2385,2385,2385,2385,0
20231024,122700,34956665,2385,2385,2385,2385,0
20231024,122600,34956665,2385,2385,2385,2385,0
20231024,122500,34956665,2385,2385,2385,2385,0
20231024,122400,34956665,2385,2385,2385,2385,15
20231024,122300,34920890,2385,2385,2385,2385,3
20231024,122200,34913735,2385,2380,2385,2380,36
20231024,122100,34828005,2380,2380,2380,2380,511
20231024,122000,33611825,2380,2380,2380,2380,0
20231024,121900,33611825,2380,2380,2380,2380,0
20231024,121800,33611825,2380,2380,2380,2380,0
20231024,121700,33611825,2380,2380,2380,2380,1
20231024,121600,33609445,2385,2385,2385,2385,0
20231024,121500,33609445,2385,2385,2385,2385,29
20231024,121400,33540280,2385,2385,2385,2385,400
20231024,121300,32586280,2385,2385,2385,2385,25
20231024,121200,32526655,2380,2380,2380,2380,0
20231024,121100,32526655,2380,2380,2380,2380,400
20231024,121000,31574655,2380,2380,2380,2380,80
20231024,120900,31384255,2380,2380,2380,2380,0
20231024,120800,31384255,2380,2380,2380,2380,1
20231024,120700,31381875,2385,2385,2385,2385,3
20231024,120600,31374720,2385,2385,2385,2385,0
20231024,120500,31374720,2385,2385,2385,2385,0
20231024,120400,31374720,2385,2385,2385,2385,0
20231024,120300,31374720,2385,2385,2385,2385,1
20231024,120200,31372335,2385,2385,2385,2385,0
20231024,120100,31372335,2385,2385,2385,2385,8
20231024,120000,31353255,2385,2385,2385,2385,0
20231024,115900,31353255,2385,2385,2385,2385,0
20231024,115800,31353255,2385,2385,2385,2385,8
20231024,115700,31334175,2385,2385,2385,2385,8
20231024,115600,31315095,2385,2385,2385,2385,0
20231024,115500,31315095,2385,2385,2385,2385,20
20231024,115400,31267395,2380,2380,2380,2380,10
20231024,115300,31243595,2385,2385,2385,2385,27
20231024,115200,31179200,2385,2385,2385,2385,0
20231024,115100,31179200,2385,2385,2385,2385,0
20231024,115000,31179200,2385,2385,2385,2385,0
20231024,114900,31179200,2385,2385,2385,2385,0
20231024,114800,31179200,2385,2385,2385,2385,0
20231024,114700,31179200,2385,2385,2385,2385,0
20231024,114600,31179200,2385,2385,2385,2385,30
20231024,114500,31107650,2390,2390,2390,2390,0
20231024,114400,31107650,2390,2390,2390,2390,0
20231024,114300,31107650,2390,2390,2390,2390,0
20231024,114200,31107650,2390,2390,2390,2390,0
20231024,114100,31107650,2390,2390,2390,2390,0
20231024,114000,31107650,2390,2390,2390,2390,0
20231024,113900,31107650,2390,2390,2390,2390,0
20231024,113800,31107650,2390,2390,2390,2390,0
20231024,113700,31107650,2390,2390,2390,2390,0
20231024,113600,31107650,2390,2390,2390,2390,0
20231024,113500,31107650,2390,2390,2390,2390,0
20231024,113400,31107650,2390,2390,2390,2390,0
20231024,113300,31107650,2390,2390,2390,2390,11
20231024,113200,31081360,2385,2385,2385,2385,0
20231024,113100,31081360,2385,2385,2385,2385,0
20231024,113000,31081360,2385,2385,2385,2385,0
20231024,112900,31081360,2385,2385,2385,2385,0
20231024,112800,31081360,2385,2385,2385,2385,0
20231024,112700,31081360,2385,2385,2385,2385,0
20231024,112600,31081360,2385,2385,2385,2385,0
20231024,112500,31081360,2385,2385,2385,2385,0
20231024,112400,31081360,2385,2385,2385,2385,0
20231024,112300,31081360,2385,2385,2385,2385,0
20231024,112200,31081360,2385,2385,2385,2385,0
20231024,112100,31081360,2385,2385,2385,2385,165
20231024,112000,30687835,2380,2380,2380,2380,0
20231024,111900,30687835,2380,2380,2380,2380,0
20231024,111800,30687835,2380,2380,2380,2380,0
20231024,111700,30687835,2380,2380,2380,2380,0
20231024,111600,30687835,2380,2380,2380,2380,40
20231024,111500,30592635,2380,2380,2380,2380,0
20231024,111400,30592635,2380,2380,2380,2380,0
20231024,111300,30592635,2380,2380,2380,2380,0
20231024,111200,30592635,2380,2380,2380,2380,80
20231024,111100,30402235,2380,2380,2380,2380,0
20231024,111000,30402235,2380,2380,2380,2380,0
20231024,110900,30402235,2380,2380,2380,2380,0
20231024,110800,30402235,2380,2380,2380,2380,0
20231024,110700,30402235,2380,2380,2380,2380,0
20231024,110600,30402235,2380,2380,2380,2380,0
20231024,110500,30402235,2380,2380,2380,2380,0
20231024,110400,30402235,2380,2380,2380,2380,114
20231024,110300,30130915,2380,2380,2380,2380,0
20231024,110200,30130915,2380,2380,2380,2380,0
20231024,110100,30130915,2380,2380,2380,2380,0
20231024,110000,30130915,2380,2380,2380,2380,0
20231024,105900,30130915,2380,2380,2380,2380,0
20231024,105800,30130915,2380,2380,2380,2380,0
20231024,105700,30130915,2380,2380,2380,2380,0
20231024,105600,30130915,2380,2380,2380,2380,0
20231024,105500,30130915,2380,2380,2380,2380,2
20231024,105400,30126155,2380,2380,2380,2380,980
20231024,105300,27793755,2380,2380,2380,2380,0
20231024,105200,27793755,2380,2380,2380,2380,19
20231024,105100,27748535,2385,2385,2385,2385,0
20231024,105000,27748535,2385,2385,2385,2385,0
20231024,104900,27748535,2385,2385,2385,2385,0
20231024,104800,27748535,2385,2385,2385,2385,0
20231024,104700,27748535,2385,2385,2385,2385,0
20231024,104600,27748535,2385,2385,2385,2385,0
20231024,104500,27748535,2385,2385,2385,2385,2
20231024,104400,27743765,2380,2380,2380,2380,35
20231024,104300,27660465,2380,2380,2380,2380,547
20231024,104200,26358605,2380,2380,2380,2380,820
20231024,104100,24407005,2380,2380,2380,2380,19
20231024,104000,24361785,2380,2380,2380,2380,0
20231024,103900,24361785,2380,2380,2380,2380,0
20231024,103800,24361785,2380,2380,2380,2380,0
20231024,103700,24361785,2380,2380,2380,2380,1
20231024,103600,24359405,2380,2380,2380,2380,0
20231024,103500,24359405,2380,2380,2380,2380,22
20231024,103400,24307045,2380,2385,2385,2380,222
20231024,103300,23778575,2380,2380,2380,2380,379
20231024,103200,22876555,2380,2380,2380,2380,0
20231024,103100,22876555,2380,2380,2380,2380,0
20231024,103000,22876555,2380,2380,2380,2380,0
20231024,102900,22876555,2380,2380,2380,2380,0
20231024,102800,22876555,2380,2380,2380,2380,0
20231024,102700,22876555,2380,2380,2380,2380,0
20231024,102600,22876555,2380,2380,2380,2380,1217
20231024,102500,19980095,2380,2380,2380,2380,0
20231024,102400,19980095,2380,2380,2380,2380,0
20231024,102300,19980095,2380,2380,2380,2380,0
20231024,102200,19980095,2380,2380,2380,2380,0
20231024,102100,19980095,2380,2380,2380,2380,650
20231024,102000,18433095,2380,2380,2380,2380,0
20231024,101900,18433095,2380,2385,2385,2380,2000
20231024,101800,13668495,2385,2385,2385,2385,0
20231024,101700,13668495,2385,2385,2385,2385,0
20231024,101600,13668495,2385,2385,2385,2385,0
20231024,101500,13668495,2385,2385,2385,2385,0
20231024,101400,13668495,2385,2385,2385,2385,80
20231024,101300,13477695,2380,2380,2380,2380,0
20231024,101200,13477695,2380,2380,2380,2380,54
20231024,101100,13349175,2375,2375,2375,2375,0
20231024,101000,13349175,2375,2375,2375,2375,0
20231024,100900,13349175,2375,2375,2375,2375,0
20231024,100800,13349175,2375,2375,2375,2375,50
20231024,100700,13230425,2380,2380,2380,2380,0
20231024,100600,13230425,2380,2380,2380,2380,0
20231024,100500,13230425,2380,2380,2380,2380,0
20231024,100400,13230425,2380,2380,2380,2380,850
20231024,100300,11207425,2390,2390,2390,2390,0
20231024,100200,11207425,2390,2390,2390,2390,0
20231024,100100,11207425,2390,2390,2390,2390,0
20231024,100000,11207425,2390,2390,2390,2390,0
20231024,095900,11207425,2390,2390,2390,2390,0
20231024,095800,11207425,2390,2390,2390,2390,0
20231024,095700,11207425,2390,2390,2390,2390,0
20231024,095600,11207425,2390,2390,2390,2390,0
20231024,095500,11207425,2390,2390,2390,2390,0
20231024,095400,11207425,2390,2390,2390,2390,0
20231024,095300,11207425,2390,2390,2390,2390,0
20231024,095200,11207425,2390,2390,2390,2390,0
20231024,095100,11207425,2390,2390,2390,2390,0
20231024,095000,11207425,2390,2390,2390,2390,0
20231024,094900,11207425,2390,2390,2390,2390,0
20231024,094800,11207425,2390,2390,2390,2390,1
20231024,094700,11205035,2385,2385,2385,2385,0
20231024,094600,11205035,2385,2385,2385,2385,0
20231024,094500,11205035,2385,2385,2385,2385,0
20231024,094400,11205035,2385,2385,2385,2385,0
20231024,094300,11205035,2385,2385,2385,2385,0
20231024,094200,11205035,2385,2385,2385,2385,0
20231024,094100,11205035,2385,2385,2385,2385,0
20231024,094000,11205035,2385,2385,2385,2385,0
20231024,093900,11205035,2385,2385,2385,2385,0
20231024,093800,11205035,2385,2385,2385,2385,0
20231024,093700,11205035,2385,2385,2385,2385,0
20231024,093600,11205035,2385,2385,2385,2385,0
20231024,093500,11205035,2385,2385,2385,2385,5
20231024,093400,11193110,2390,2390,2390,2390,0
20231024,093300,11193110,2390,2390,2390,2390,1
20231024,093200,11190720,2390,2390,2390,2390,2
20231024,093100,11185940,2380,2380,2380,2380,0
20231024,093000,11185940,2380,2380,2380,2380,4
20231024,092900,11176420,2380,2380,2380,2380,3
20231024,092800,11169280,2380,2385,2385,2380,50
20231024,092700,11050175,2385,2375,2385,2375,250
20231024,092600,10454610,2375,2375,2380,2375,45
20231024,092500,10347690,2375,2375,2375,2375,72
20231024,092400,10176690,2375,2385,2385,2375,220
20231024,092300,9652690,2375,2375,2385,2375,161
20231024,092200,9269105,2375,2375,2375,2375,72
20231024,092100,9098105,2375,2375,2375,2375,70
20231024,092000,8931855,2375,2375,2385,2375,739
20231024,091900,7169735,2375,2375,2380,2375,94
20231024,091800,6946390,2375,2380,2380,2375,421
20231024,091700,5944590,2380,2385,2385,2380,38
20231024,091600,5854145,2380,2380,2385,2380,72
20231024,091500,5682760,2380,2380,2380,2380,83
20231024,091400,5485220,2385,2385,2385,2380,25
20231024,091300,5425610,2380,2380,2400,2380,173
20231024,091200,5013850,2380,2380,2385,2380,69
20231024,091100,4849610,2380,2380,2385,2380,72
20231024,091000,4678220,2380,2380,2385,2380,143
20231024,090900,4337600,2385,2385,2385,2385,47
20231024,090800,4225505,2385,2385,2385,2385,72
20231024,090700,4053785,2405,2380,2405,2380,141
20231024,090600,3717660,2380,2380,2380,2380,69
20231024,090500,3553440,2380,2385,2385,2380,129
20231024,090400,3245975,2385,2395,2395,2385,54
20231024,090300,3117085,2400,2385,2410,2385,538
20231024,090200,1822855,2385,2385,2385,2385,72
20231024,090100,1651135,2400,2385,2400,2385,71
20231024,090000,1481755,2385,2400,2400,2380,618