KissMeData/069920/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193100,818365675,2785,2785,2785,2785,5316
20231024,193000,818365675,2785,2785,2785,2785,0
20231024,192900,818365675,2785,2785,2785,2785,0
20231024,192800,818365675,2785,2785,2785,2785,0
20231024,192700,818365675,2785,2785,2785,2785,0
20231024,192600,818365675,2785,2785,2785,2785,0
20231024,192500,818365675,2785,2785,2785,2785,0
20231024,192400,818365675,2785,2785,2785,2785,0
20231024,192300,818365675,2785,2785,2785,2785,0
20231024,192200,818365675,2785,2785,2785,2785,0
20231024,192100,818365675,2785,2785,2785,2785,0
20231024,192000,818365675,2785,2785,2785,2785,0
20231024,191900,818365675,2785,2785,2785,2785,0
20231024,191800,818365675,2785,2785,2785,2785,0
20231024,191700,818365675,2785,2785,2785,2785,0
20231024,191600,818365675,2785,2785,2785,2785,0
20231024,191500,818365675,2785,2785,2785,2785,0
20231024,191400,818365675,2785,2785,2785,2785,0
20231024,191300,818365675,2785,2785,2785,2785,0
20231024,191200,818365675,2785,2785,2785,2785,0
20231024,191100,818365675,2785,2785,2785,2785,0
20231024,191000,818365675,2785,2785,2785,2785,0
20231024,190900,818365675,2785,2785,2785,2785,0
20231024,190800,818365675,2785,2785,2785,2785,0
20231024,190700,818365675,2785,2785,2785,2785,0
20231024,190600,818365675,2785,2785,2785,2785,0
20231024,190500,818365675,2785,2785,2785,2785,0
20231024,190400,818365675,2785,2785,2785,2785,0
20231024,190300,818365675,2785,2785,2785,2785,0
20231024,190200,818365675,2785,2785,2785,2785,0
20231024,190100,818365675,2785,2785,2785,2785,5316
20231024,190000,818365675,2785,2785,2785,2785,0
20231024,185900,818365675,2785,2785,2785,2785,0
20231024,185800,818365675,2785,2785,2785,2785,0
20231024,185700,818365675,2785,2785,2785,2785,0
20231024,185600,818365675,2785,2785,2785,2785,0
20231024,185500,818365675,2785,2785,2785,2785,0
20231024,185400,818365675,2785,2785,2785,2785,0
20231024,185300,818365675,2785,2785,2785,2785,0
20231024,185200,818365675,2785,2785,2785,2785,0
20231024,185100,818365675,2785,2785,2785,2785,0
20231024,185000,818365675,2785,2785,2785,2785,0
20231024,184900,818365675,2785,2785,2785,2785,0
20231024,184800,818365675,2785,2785,2785,2785,0
20231024,184700,818365675,2785,2785,2785,2785,0
20231024,184600,818365675,2785,2785,2785,2785,0
20231024,184500,818365675,2785,2785,2785,2785,0
20231024,184400,818365675,2785,2785,2785,2785,0
20231024,184300,818365675,2785,2785,2785,2785,0
20231024,184200,818365675,2785,2785,2785,2785,0
20231024,184100,818365675,2785,2785,2785,2785,0
20231024,184000,818365675,2785,2785,2785,2785,0
20231024,183900,818365675,2785,2785,2785,2785,0
20231024,183800,818365675,2785,2785,2785,2785,0
20231024,183700,818365675,2785,2785,2785,2785,0
20231024,183600,818365675,2785,2785,2785,2785,0
20231024,183500,818365675,2785,2785,2785,2785,0
20231024,183400,818365675,2785,2785,2785,2785,0
20231024,183300,818365675,2785,2785,2785,2785,0
20231024,183200,818365675,2785,2785,2785,2785,0
20231024,183100,818365675,2785,2785,2785,2785,5316
20231024,183000,818365675,2785,2785,2785,2785,0
20231024,182900,818365675,2785,2785,2785,2785,0
20231024,182800,818365675,2785,2785,2785,2785,0
20231024,182700,818365675,2785,2785,2785,2785,0
20231024,182600,818365675,2785,2785,2785,2785,0
20231024,182500,818365675,2785,2785,2785,2785,0
20231024,182400,818365675,2785,2785,2785,2785,0
20231024,182300,818365675,2785,2785,2785,2785,0
20231024,182200,818365675,2785,2785,2785,2785,0
20231024,182100,818365675,2785,2785,2785,2785,0
20231024,182000,818365675,2785,2785,2785,2785,0
20231024,181900,818365675,2785,2785,2785,2785,0
20231024,181800,818365675,2785,2785,2785,2785,0
20231024,181700,818365675,2785,2785,2785,2785,0
20231024,181600,818365675,2785,2785,2785,2785,0
20231024,181500,818365675,2785,2785,2785,2785,0
20231024,181400,818365675,2785,2785,2785,2785,0
20231024,181300,818365675,2785,2785,2785,2785,0
20231024,181200,818365675,2785,2785,2785,2785,0
20231024,181100,818365675,2785,2785,2785,2785,0
20231024,181000,818365675,2785,2785,2785,2785,0
20231024,180900,818365675,2785,2785,2785,2785,0
20231024,180800,818365675,2785,2785,2785,2785,0
20231024,180700,818365675,2785,2785,2785,2785,0
20231024,180600,818365675,2785,2785,2785,2785,0
20231024,180500,818365675,2785,2785,2785,2785,0
20231024,180400,818365675,2785,2785,2785,2785,0
20231024,180300,818365675,2785,2785,2785,2785,0
20231024,180200,818365675,2785,2785,2785,2785,0
20231024,180100,818365675,2785,2785,2785,2785,5316
20231024,180000,818365675,2785,2785,2785,2785,0
20231024,175900,818365675,2785,2785,2785,2785,0
20231024,175800,818365675,2785,2785,2785,2785,0
20231024,175700,818365675,2785,2785,2785,2785,0
20231024,175600,818365675,2785,2785,2785,2785,0
20231024,175500,818365675,2785,2785,2785,2785,0
20231024,175400,818365675,2785,2785,2785,2785,0
20231024,175300,818365675,2785,2785,2785,2785,0
20231024,175200,818365675,2785,2785,2785,2785,0
20231024,175100,818365675,2785,2785,2785,2785,0
20231024,175000,818365675,2785,2785,2785,2785,0
20231024,174900,818365675,2785,2785,2785,2785,0
20231024,174800,818365675,2785,2785,2785,2785,0
20231024,174700,818365675,2785,2785,2785,2785,0
20231024,174600,818365675,2785,2785,2785,2785,0
20231024,174500,818365675,2785,2785,2785,2785,0
20231024,174400,818365675,2785,2785,2785,2785,0
20231024,174300,818365675,2785,2785,2785,2785,0
20231024,174200,818365675,2785,2785,2785,2785,0
20231024,174100,818365675,2785,2785,2785,2785,0
20231024,174000,818365675,2785,2785,2785,2785,0
20231024,173900,818365675,2785,2785,2785,2785,0
20231024,173800,818365675,2785,2785,2785,2785,0
20231024,173700,818365675,2785,2785,2785,2785,0
20231024,173600,818365675,2785,2785,2785,2785,0
20231024,173500,818365675,2785,2785,2785,2785,0
20231024,173400,818365675,2785,2785,2785,2785,0
20231024,173300,818365675,2785,2785,2785,2785,0
20231024,173200,818365675,2785,2785,2785,2785,0
20231024,173100,818365675,2785,2785,2785,2785,5316
20231024,173000,818365675,2785,2785,2785,2785,0
20231024,172900,818365675,2785,2785,2785,2785,0
20231024,172800,818365675,2785,2785,2785,2785,0
20231024,172700,818365675,2785,2785,2785,2785,0
20231024,172600,818365675,2785,2785,2785,2785,0
20231024,172500,818365675,2785,2785,2785,2785,0
20231024,172400,818365675,2785,2785,2785,2785,0
20231024,172300,818365675,2785,2785,2785,2785,0
20231024,172200,818365675,2785,2785,2785,2785,0
20231024,172100,818365675,2785,2785,2785,2785,0
20231024,172000,818365675,2785,2785,2785,2785,0
20231024,171900,818365675,2785,2785,2785,2785,0
20231024,171800,818365675,2785,2785,2785,2785,0
20231024,171700,818365675,2785,2785,2785,2785,0
20231024,171600,818365675,2785,2785,2785,2785,0
20231024,171500,818365675,2785,2785,2785,2785,0
20231024,171400,818365675,2785,2785,2785,2785,0
20231024,171300,818365675,2785,2785,2785,2785,0
20231024,171200,818365675,2785,2785,2785,2785,0
20231024,171100,818365675,2785,2785,2785,2785,0
20231024,171000,818365675,2785,2785,2785,2785,0
20231024,170900,818365675,2785,2785,2785,2785,0
20231024,170800,818365675,2785,2785,2785,2785,0
20231024,170700,818365675,2785,2785,2785,2785,0
20231024,170600,818365675,2785,2785,2785,2785,0
20231024,170500,818365675,2785,2785,2785,2785,0
20231024,170400,818365675,2785,2785,2785,2785,0
20231024,170300,818365675,2785,2785,2785,2785,0
20231024,170200,818365675,2785,2785,2785,2785,0
20231024,170100,818365675,2785,2785,2785,2785,5316
20231024,170000,818365675,2785,2785,2785,2785,0
20231024,165900,818365675,2785,2785,2785,2785,0
20231024,165800,818365675,2785,2785,2785,2785,0
20231024,165700,818365675,2785,2785,2785,2785,0
20231024,165600,818365675,2785,2785,2785,2785,0
20231024,165500,818365675,2785,2785,2785,2785,0
20231024,165400,818365675,2785,2785,2785,2785,0
20231024,165300,818365675,2785,2785,2785,2785,0
20231024,165200,818365675,2785,2785,2785,2785,0
20231024,165100,818365675,2785,2785,2785,2785,0
20231024,165000,818365675,2785,2785,2785,2785,0
20231024,164900,818365675,2785,2785,2785,2785,0
20231024,164800,818365675,2785,2785,2785,2785,0
20231024,164700,818365675,2785,2785,2785,2785,0
20231024,164600,818365675,2785,2785,2785,2785,0
20231024,164500,818365675,2785,2785,2785,2785,0
20231024,164400,818365675,2785,2785,2785,2785,0
20231024,164300,818365675,2785,2785,2785,2785,0
20231024,164200,818365675,2785,2785,2785,2785,0
20231024,164100,818365675,2785,2785,2785,2785,0
20231024,164000,818365675,2785,2785,2785,2785,0
20231024,163900,818365675,2785,2785,2785,2785,0
20231024,163800,818365675,2785,2785,2785,2785,0
20231024,163700,818365675,2785,2785,2785,2785,0
20231024,163600,818365675,2785,2785,2785,2785,0
20231024,163500,818365675,2785,2785,2785,2785,0
20231024,163400,818365675,2785,2785,2785,2785,0
20231024,163300,818365675,2785,2785,2785,2785,0
20231024,163200,818365675,2785,2785,2785,2785,0
20231024,163100,818365675,2785,2785,2785,2785,5316
20231024,163000,818365675,2785,2785,2785,2785,0
20231024,162900,818365675,2785,2785,2785,2785,0
20231024,162800,818365675,2785,2785,2785,2785,0
20231024,162700,818365675,2785,2785,2785,2785,0
20231024,162600,818365675,2785,2785,2785,2785,0
20231024,162500,818365675,2785,2785,2785,2785,0
20231024,162400,818365675,2785,2785,2785,2785,0
20231024,162300,818365675,2785,2785,2785,2785,0
20231024,162200,818365675,2785,2785,2785,2785,0
20231024,162100,818365675,2785,2785,2785,2785,0
20231024,162000,818365675,2785,2785,2785,2785,0
20231024,161900,818365675,2785,2785,2785,2785,0
20231024,161800,818365675,2785,2785,2785,2785,0
20231024,161700,818365675,2785,2785,2785,2785,0
20231024,161600,818365675,2785,2785,2785,2785,0
20231024,161500,818365675,2785,2785,2785,2785,0
20231024,161400,818365675,2785,2785,2785,2785,0
20231024,161300,818365675,2785,2785,2785,2785,0
20231024,161200,818365675,2785,2785,2785,2785,0
20231024,161100,818365675,2785,2785,2785,2785,0
20231024,161000,818365675,2785,2785,2785,2785,0
20231024,160900,818365675,2785,2785,2785,2785,0
20231024,160800,818365675,2785,2785,2785,2785,0
20231024,160700,818365675,2785,2785,2785,2785,0
20231024,160600,818365675,2785,2785,2785,2785,0
20231024,160500,818365675,2785,2785,2785,2785,0
20231024,160400,818365675,2785,2785,2785,2785,0
20231024,160300,818365675,2785,2785,2785,2785,0
20231024,160200,818365675,2785,2785,2785,2785,0
20231024,160100,818365675,2785,2785,2785,2785,5316
20231024,160000,818365675,2785,2785,2785,2785,0
20231024,155900,818365675,2785,2785,2785,2785,0
20231024,155800,818365675,2785,2785,2785,2785,0
20231024,155700,818365675,2785,2785,2785,2785,0
20231024,155600,818365675,2785,2785,2785,2785,0
20231024,155500,818365675,2785,2785,2785,2785,0
20231024,155400,818365675,2785,2785,2785,2785,0
20231024,155300,818365675,2785,2785,2785,2785,0
20231024,155200,818365675,2785,2785,2785,2785,0
20231024,155100,818365675,2785,2785,2785,2785,0
20231024,155000,818365675,2785,2785,2785,2785,0
20231024,154900,818365675,2785,2785,2785,2785,0
20231024,154800,818365675,2785,2785,2785,2785,0
20231024,154700,818365675,2785,2785,2785,2785,0
20231024,154600,818365675,2785,2785,2785,2785,0
20231024,154500,818365675,2785,2785,2785,2785,0
20231024,154400,818365675,2785,2785,2785,2785,0
20231024,154300,818365675,2785,2785,2785,2785,0
20231024,154200,818365675,2785,2785,2785,2785,0
20231024,154100,818365675,2785,2785,2785,2785,0
20231024,154000,818365675,2785,2785,2785,2785,0
20231024,153900,818365675,2785,2785,2785,2785,0
20231024,153800,818365675,2785,2785,2785,2785,0
20231024,153700,818365675,2785,2785,2785,2785,0
20231024,153600,818365675,2785,2785,2785,2785,0
20231024,153500,818365675,2785,2785,2785,2785,0
20231024,153400,818365675,2785,2785,2785,2785,0
20231024,153300,818365675,2785,2785,2785,2785,0
20231024,153200,818365675,2785,2785,2785,2785,0
20231024,153100,818365675,2785,2785,2785,2785,5316
20231024,153000,818365675,2785,2785,2785,2785,5316
20231024,152900,803560615,2795,2795,2795,2795,0
20231024,152800,803560615,2795,2795,2795,2795,0
20231024,152700,803560615,2795,2795,2795,2795,0
20231024,152600,803560615,2795,2795,2795,2795,0
20231024,152500,803560615,2795,2795,2795,2795,0
20231024,152400,803560615,2795,2795,2795,2795,0
20231024,152300,803560615,2795,2795,2795,2795,0
20231024,152200,803560615,2795,2795,2795,2795,0
20231024,152100,803560615,2795,2795,2795,2795,0
20231024,152000,803560615,2795,2795,2795,2795,0
20231024,151900,803560615,2795,2780,2795,2770,765
20231024,151800,801434970,2795,2795,2795,2795,0
20231024,151700,801434970,2795,2795,2795,2795,0
20231024,151600,801434970,2795,2795,2795,2795,1
20231024,151500,801432175,2800,2800,2800,2800,1
20231024,151400,801429375,2780,2780,2780,2780,200
20231024,151300,800873375,2805,2805,2805,2805,0
20231024,151200,800873375,2805,2810,2810,2780,143
20231024,151100,800475725,2800,2810,2810,2800,110
20231024,151000,800167625,2800,2795,2800,2790,900
20231024,150900,797649425,2800,2810,2835,2800,303
20231024,150800,796797715,2810,2810,2810,2810,1
20231024,150700,796794905,2795,2795,2795,2795,174
20231024,150600,796308575,2810,2810,2810,2800,263
20231024,150500,795570145,2810,2810,2810,2810,0
20231024,150400,795570145,2810,2800,2830,2780,1037
20231024,150300,792651070,2805,2810,2810,2770,2532
20231024,150200,785629175,2815,2805,2820,2780,1151
20231024,150100,782414385,2805,2825,2825,2785,2579
20231024,150000,775223220,2825,2820,2825,2820,122
20231024,145900,774879165,2825,2820,2825,2820,13
20231024,145800,774842455,2825,2825,2825,2800,403
20231024,145700,773713980,2800,2820,2825,2800,771
20231024,145600,771548265,2825,2820,2825,2820,12
20231024,145500,771514415,2820,2825,2825,2820,1601
20231024,145400,766999590,2825,2825,2825,2825,0
20231024,145300,766999590,2825,2825,2825,2825,112
20231024,145200,766683190,2845,2825,2845,2825,92
20231024,145100,766423270,2825,2825,2825,2820,30
20231024,145000,766338535,2850,2825,2850,2825,11
20231024,144900,766307435,2855,2855,2855,2855,0
20231024,144800,766307435,2855,2825,2855,2825,3
20231024,144700,766298905,2855,2845,2860,2810,7973
20231024,144600,743865295,2840,2860,2860,2820,1668
20231024,144500,739155325,2860,2840,2860,2825,2725
20231024,144400,731429340,2840,2840,2840,2840,766
20231024,144300,729253900,2870,2870,2870,2870,0
20231024,144200,729253900,2870,2870,2870,2870,0
20231024,144100,729253900,2870,2870,2870,2870,0
20231024,144000,729253900,2870,2870,2870,2870,0
20231024,143900,729253900,2870,2870,2870,2870,0
20231024,143800,729253900,2870,2870,2870,2870,0
20231024,143700,729253900,2870,2870,2870,2870,0
20231024,143600,729253900,2870,2870,2870,2870,2
20231024,143500,729248160,2870,2860,2870,2860,3
20231024,143400,729239565,2830,2840,2840,2830,2384
20231024,143300,722492830,2875,2855,2875,2840,2003
20231024,143200,716797545,2875,2880,2885,2850,5006
20231024,143100,702527965,2850,2865,2865,2850,902
20231024,143000,699953015,2890,2890,2890,2890,0
20231024,142900,699953015,2890,2890,2890,2890,0
20231024,142800,699953015,2890,2890,2890,2890,0
20231024,142700,699953015,2890,2870,2890,2870,250
20231024,142600,699235495,2900,2880,2900,2880,1100
20231024,142500,696056515,2880,2900,2900,2880,178
20231024,142400,695542855,2900,2895,2900,2895,10
20231024,142300,695513900,2895,2885,2895,2880,201
20231024,142200,694934890,2900,2915,2930,2870,1054
20231024,142100,691884540,2920,2920,2950,2920,2254
20231024,142000,685259005,2920,2920,2920,2920,0
20231024,141900,685259005,2920,2880,2920,2870,85
20231024,141800,685014420,2880,2895,2895,2880,65
20231024,141700,684827190,2925,2920,2925,2890,201
20231024,141600,684241595,2920,2915,2920,2885,98
20231024,141500,683958100,2885,2885,2925,2885,259
20231024,141400,683209040,2885,2925,2930,2885,279
20231024,141300,682394780,2920,2900,2920,2895,203
20231024,141200,681805410,2915,2905,2930,2885,1069
20231024,141100,678695265,2900,2885,2900,2885,502
20231024,141000,677239595,2860,2860,2860,2860,0
20231024,140900,677239595,2860,2860,2860,2860,200
20231024,140800,676667595,2855,2855,2855,2855,0
20231024,140700,676667595,2855,2875,2895,2855,529
20231024,140600,675155150,2895,2875,2895,2860,1423
20231024,140500,671064260,2885,2885,2885,2885,0
20231024,140400,671064260,2885,2895,2895,2885,35
20231024,140300,670963275,2865,2880,2880,2865,950
20231024,140200,668236910,2890,2890,2890,2890,0
20231024,140100,668236910,2890,2890,2890,2890,0
20231024,140000,668236910,2890,2895,2895,2890,12
20231024,135900,668202200,2890,2890,2890,2890,8
20231024,135800,668179080,2885,2890,2895,2885,330
20231024,135700,667225975,2890,2890,2890,2890,53
20231024,135600,667072805,2915,2895,2915,2890,901
20231024,135500,664468205,2915,2915,2915,2890,3170
20231024,135400,655290190,2940,2935,2940,2935,1696
20231024,135300,650306145,2940,2940,2940,2940,0
20231024,135200,650306145,2940,2940,2940,2940,3
20231024,135100,650297325,2940,2930,2940,2925,1272
20231024,135000,646571240,2925,2900,2925,2900,1523
20231024,134900,642153970,2900,2910,2920,2890,3243
20231024,134800,632743605,2910,2900,2910,2900,1260
20231024,134700,629087995,2900,2900,2900,2900,0
20231024,134600,629087995,2900,2900,2900,2900,667
20231024,134500,627153695,2900,2900,2900,2900,0
20231024,134400,627153695,2900,2900,2900,2900,233
20231024,134300,626477995,2905,2905,2905,2905,0
20231024,134200,626477995,2905,2885,2905,2870,116
20231024,134100,626144800,2910,2910,2910,2910,0
20231024,134000,626144800,2910,2910,2910,2910,1
20231024,133900,626141890,2915,2915,2915,2915,0
20231024,133800,626141890,2915,2915,2915,2915,0
20231024,133700,626141890,2915,2885,2930,2870,2948
20231024,133600,617651020,2870,2870,2870,2870,0
20231024,133500,617651020,2870,2885,2885,2870,56
20231024,133400,617490285,2870,2870,2870,2870,449
20231024,133300,616201655,2885,2885,2885,2885,0
20231024,133200,616201655,2885,2885,2885,2885,0
20231024,133100,616201655,2885,2885,2885,2885,0
20231024,133000,616201655,2885,2885,2885,2885,0
20231024,132900,616201655,2885,2885,2885,2885,100
20231024,132800,615913155,2885,2885,2885,2885,0
20231024,132700,615913155,2885,2885,2885,2885,0
20231024,132600,615913155,2885,2885,2885,2885,0
20231024,132500,615913155,2885,2885,2885,2885,0
20231024,132400,615913155,2885,2885,2885,2885,0
20231024,132300,615913155,2885,2885,2885,2885,0
20231024,132200,615913155,2885,2885,2885,2885,1
20231024,132100,615910270,2885,2885,2885,2885,0
20231024,132000,615910270,2885,2885,2885,2885,0
20231024,131900,615910270,2885,2885,2885,2885,0
20231024,131800,615910270,2885,2870,2885,2870,1002
20231024,131700,613034515,2885,2885,2885,2885,0
20231024,131600,613034515,2885,2840,2885,2835,69
20231024,131500,612838115,2870,2870,2870,2870,0
20231024,131400,612838115,2870,2870,2870,2870,0
20231024,131300,612838115,2870,2870,2870,2870,1
20231024,131200,612835245,2855,2855,2855,2855,0
20231024,131100,612835245,2855,2855,2855,2855,0
20231024,131000,612835245,2855,2855,2855,2855,2
20231024,130900,612829535,2840,2855,2855,2840,12
20231024,130800,612795290,2840,2860,2860,2840,159
20231024,130700,612343160,2860,2865,2870,2860,252
20231024,130600,611620695,2870,2870,2870,2870,5
20231024,130500,611606345,2895,2895,2895,2895,1
20231024,130400,611603450,2895,2895,2895,2895,0
20231024,130300,611603450,2895,2895,2895,2895,0
20231024,130200,611603450,2895,2895,2895,2895,0
20231024,130100,611603450,2895,2895,2895,2895,0
20231024,130000,611603450,2895,2885,2895,2885,3
20231024,125900,611594780,2880,2880,2880,2880,0
20231024,125800,611594780,2880,2880,2880,2880,53
20231024,125700,611442140,2885,2885,2885,2885,0
20231024,125600,611442140,2885,2885,2885,2885,0
20231024,125500,611442140,2885,2885,2885,2885,0
20231024,125400,611442140,2885,2885,2885,2885,0
20231024,125300,611442140,2885,2865,2885,2855,2005
20231024,125200,605710120,2900,2865,2900,2860,192
20231024,125100,605160710,2860,2880,2880,2860,20
20231024,125000,605103400,2910,2910,2910,2910,0
20231024,124900,605103400,2910,2910,2910,2910,0
20231024,124800,605103400,2910,2895,2910,2895,4
20231024,124700,605091790,2890,2885,2935,2855,31
20231024,124600,605001810,2880,2880,2935,2880,172
20231024,124500,604505020,2880,2880,2880,2880,0
20231024,124400,604505020,2880,2880,2880,2880,3
20231024,124300,604496380,2880,2885,2885,2880,2
20231024,124200,604490615,2890,2895,2895,2890,2
20231024,124100,604484830,2900,2870,2940,2850,2932
20231024,124000,596046325,2900,2890,2900,2875,903
20231024,123900,593433420,2890,2895,2895,2850,2005
20231024,123800,587717480,2870,2895,2895,2870,248
20231024,123700,587005660,2880,2895,2895,2880,65
20231024,123600,586818160,2880,2895,2905,2865,100
20231024,123500,586529415,2875,2890,2900,2875,1145
20231024,123400,583212310,2890,2890,2890,2890,0
20231024,123300,583212310,2890,2870,2890,2860,1001
20231024,123200,580346795,2890,2870,2890,2870,22
20231024,123100,580283615,2890,2875,2890,2875,90
20231024,123000,580024710,2875,2870,2875,2870,21
20231024,122900,579964430,2865,2865,2865,2865,520
20231024,122800,578474630,2880,2880,2880,2880,0
20231024,122700,578474630,2880,2855,2880,2855,1014
20231024,122600,575579610,2855,2855,2855,2855,0
20231024,122500,575579610,2855,2875,2880,2855,6
20231024,122400,575562435,2855,2855,2855,2855,1
20231024,122300,575559580,2850,2875,2875,2850,123
20231024,122200,575207330,2900,2875,2900,2875,47
20231024,122100,575072070,2875,2885,2890,2875,3
20231024,122000,575063420,2875,2875,2875,2875,1
20231024,121900,575060545,2890,2875,2890,2875,61
20231024,121800,574884300,2850,2890,2890,2835,1500
20231024,121700,570589105,2920,2920,2920,2885,1503
20231024,121600,566252020,2900,2935,2935,2900,201
20231024,121500,565668860,2935,2930,2935,2930,257
20231024,121400,564915060,2930,2905,2930,2895,148
20231024,121300,564486325,2930,2930,2935,2890,117
20231024,121200,564145630,2930,2930,2930,2930,64
20231024,121100,563958110,2930,2885,2930,2885,21
20231024,121000,563897285,2900,2890,2900,2890,278
20231024,120900,563091100,2865,2875,2895,2865,51
20231024,120800,562943720,2875,2875,2875,2855,268
20231024,120700,562178525,2855,2875,2875,2855,53
20231024,120600,562026185,2860,2860,2900,2860,105
20231024,120500,561725595,2865,2900,2900,2865,243
20231024,120400,561020930,2895,2850,2895,2850,6
20231024,120300,561003655,2875,2865,2875,2850,65
20231024,120200,560816910,2860,2860,2860,2860,82
20231024,120100,560582390,2850,2865,2865,2850,273
20231024,120000,559801350,2865,2875,2875,2865,488
20231024,115900,558403215,2900,2885,2900,2880,137
20231024,115800,558008355,2890,2930,2930,2890,94
20231024,115700,557735790,2900,2905,2930,2875,421
20231024,115600,556518235,2900,2935,2935,2900,1799
20231024,115500,551299035,2930,2905,2930,2895,1708
20231024,115400,546336140,2905,2900,2905,2900,1462
20231024,115300,542089035,2865,2935,2945,2865,3101
20231024,115200,533149910,2925,2930,2930,2925,987
20231024,115100,530260500,2925,2905,2930,2905,2185
20231024,115000,523909345,2910,2910,2910,2900,545
20231024,114900,522324590,2910,2880,2945,2875,7962
20231024,114800,499273785,2880,2855,2880,2855,1817
20231024,114700,494065870,2835,2835,2850,2835,124
20231024,114600,493713600,2830,2810,2830,2795,1890
20231024,114500,488402780,2815,2830,2830,2815,2277
20231024,114400,481984055,2830,2810,2840,2785,11519
20231024,114300,449589920,2815,2870,2875,2780,16602
20231024,114200,402459605,2865,2955,3045,2860,40640
20231024,114100,282768400,2985,2985,2985,2985,0
20231024,114000,282768400,2985,2985,2985,2985,0
20231024,113900,282768400,2985,2890,2985,2890,14241
20231024,113800,241011455,2890,2835,2890,2835,8516
20231024,113700,216630520,2820,2830,2830,2820,300
20231024,113600,215782920,2840,2840,2840,2840,1
20231024,113500,215780080,2840,2840,2840,2840,500
20231024,113400,214360080,2840,2840,2840,2840,1
20231024,113300,214357240,2825,2825,2825,2825,1030
20231024,113200,211447490,2840,2840,2840,2840,241
20231024,113100,210763050,2840,2840,2840,2825,405
20231024,113000,209614275,2845,2840,2845,2840,721
20231024,112900,207566630,2825,2825,2825,2825,27
20231024,112800,207490355,2840,2835,2840,2835,568
20231024,112700,205879275,2840,2840,2840,2840,3
20231024,112600,205870755,2835,2835,2835,2835,600
20231024,112500,204169755,2840,2840,2840,2840,0
20231024,112400,204169755,2840,2840,2840,2840,0
20231024,112300,204169755,2840,2825,2840,2825,564
20231024,112200,202573745,2825,2830,2830,2825,1049
20231024,112100,199605300,2840,2840,2840,2840,1
20231024,112000,199602460,2830,2835,2840,2830,1434
20231024,111900,195541545,2845,2845,2845,2845,1
20231024,111800,195538700,2835,2870,2870,2835,1514
20231024,111700,191228280,2870,2830,2870,2830,6238
20231024,111600,173533210,2830,2810,2830,2810,1637
20231024,111500,168913735,2820,2820,2820,2815,1201
20231024,111400,165527915,2820,2815,2820,2815,1002
20231024,111300,162707275,2810,2750,2815,2750,9007
20231024,111200,137638145,2750,2750,2750,2750,0
20231024,111100,137638145,2750,2750,2750,2750,0
20231024,111000,137638145,2750,2750,2750,2750,10
20231024,110900,137610645,2750,2750,2750,2750,0
20231024,110800,137610645,2750,2750,2750,2750,200
20231024,110700,137060645,2750,2750,2750,2750,0
20231024,110600,137060645,2750,2750,2750,2750,11
20231024,110500,137030395,2750,2740,2750,2740,2
20231024,110400,137024905,2750,2750,2750,2750,0
20231024,110300,137024905,2750,2740,2750,2740,336
20231024,110200,136104255,2740,2745,2745,2740,665
20231024,110100,134281930,2750,2750,2750,2750,19
20231024,110000,134229680,2750,2750,2750,2750,180
20231024,105900,133734680,2740,2740,2740,2740,0
20231024,105800,133734680,2740,2745,2745,2740,1100
20231024,105700,130719765,2750,2755,2755,2750,1002
20231024,105600,127964255,2765,2765,2765,2765,0
20231024,105500,127964255,2765,2765,2765,2765,0
20231024,105400,127964255,2765,2765,2765,2765,0
20231024,105300,127964255,2765,2765,2765,2765,0
20231024,105200,127964255,2765,2765,2765,2765,0
20231024,105100,127964255,2765,2765,2765,2765,0
20231024,105000,127964255,2765,2765,2765,2765,1
20231024,104900,127961490,2755,2755,2755,2755,499
20231024,104800,126586745,2765,2765,2765,2765,1
20231024,104700,126583980,2750,2750,2750,2750,16
20231024,104600,126539980,2745,2755,2755,2745,409
20231024,104500,125416230,2755,2755,2755,2755,27
20231024,104400,125341845,2765,2765,2765,2765,0
20231024,104300,125341845,2765,2765,2765,2765,196
20231024,104200,124799905,2755,2755,2755,2755,0
20231024,104100,124799905,2755,2755,2755,2755,100
20231024,104000,124524405,2770,2760,2770,2760,101
20231024,103900,124245635,2760,2760,2760,2760,1
20231024,103800,124242875,2770,2770,2770,2770,0
20231024,103700,124242875,2770,2770,2770,2770,491
20231024,103600,122882805,2770,2775,2775,2770,922
20231024,103500,120324660,2775,2770,2775,2770,563
20231024,103400,118762645,2770,2760,2770,2760,1401
20231024,103300,114888875,2760,2760,2760,2760,300
20231024,103200,114060875,2760,2760,2760,2760,1
20231024,103100,114058115,2745,2745,2745,2745,10
20231024,103000,114030665,2760,2760,2760,2760,0
20231024,102900,114030665,2760,2760,2760,2760,0
20231024,102800,114030665,2760,2760,2760,2760,0
20231024,102700,114030665,2760,2760,2760,2760,0
20231024,102600,114030665,2760,2760,2760,2760,0
20231024,102500,114030665,2760,2760,2760,2760,1
20231024,102400,114027905,2740,2740,2740,2740,8
20231024,102300,114005985,2755,2755,2760,2755,320
20231024,102200,113122890,2755,2755,2755,2740,533
20231024,102100,111661960,2760,2765,2765,2760,2
20231024,102000,111656435,2770,2770,2770,2770,300
20231024,101900,110825435,2770,2770,2770,2770,2
20231024,101800,110819895,2785,2795,2795,2785,1196
20231024,101700,107478045,2795,2760,2795,2760,11449
20231024,101600,75680445,2760,2725,2760,2725,5000
20231024,101500,61955350,2725,2725,2725,2725,0
20231024,101400,61955350,2725,2725,2725,2725,0
20231024,101300,61955350,2725,2725,2725,2725,0
20231024,101200,61955350,2725,2725,2725,2725,1
20231024,101100,61952625,2715,2715,2715,2715,0
20231024,101000,61952625,2715,2715,2715,2715,0
20231024,100900,61952625,2715,2715,2715,2715,0
20231024,100800,61952625,2715,2715,2715,2715,1
20231024,100700,61949910,2725,2715,2725,2715,39
20231024,100600,61844015,2725,2725,2725,2725,0
20231024,100500,61844015,2725,2725,2725,2725,0
20231024,100400,61844015,2725,2725,2725,2725,0
20231024,100300,61844015,2725,2720,2725,2720,3
20231024,100200,61835845,2720,2720,2720,2720,0
20231024,100100,61835845,2720,2725,2725,2720,1385
20231024,100000,58066220,2725,2725,2725,2720,619
20231024,095900,56379945,2730,2730,2730,2730,500
20231024,095800,55014945,2735,2730,2735,2730,1604
20231024,095700,50633505,2725,2725,2725,2725,700
20231024,095600,48726005,2730,2725,2730,2725,700
20231024,095500,46817575,2725,2725,2725,2725,0
20231024,095400,46817575,2725,2705,2725,2705,150
20231024,095300,46408965,2705,2710,2710,2705,2000
20231024,095200,40993965,2725,2725,2725,2725,0
20231024,095100,40993965,2725,2725,2725,2725,0
20231024,095000,40993965,2725,2725,2725,2725,0
20231024,094900,40993965,2725,2725,2725,2725,0
20231024,094800,40993965,2725,2725,2725,2725,0
20231024,094700,40993965,2725,2725,2725,2725,0
20231024,094600,40993965,2725,2725,2725,2725,0
20231024,094500,40993965,2725,2725,2725,2725,0
20231024,094400,40993965,2725,2725,2725,2705,2076
20231024,094300,35358645,2730,2730,2730,2730,0
20231024,094200,35358645,2730,2730,2730,2730,0
20231024,094100,35358645,2730,2730,2730,2730,0
20231024,094000,35358645,2730,2730,2730,2730,0
20231024,093900,35358645,2730,2730,2730,2730,0
20231024,093800,35358645,2730,2730,2730,2730,0
20231024,093700,35358645,2730,2730,2730,2730,0
20231024,093600,35358645,2730,2730,2730,2730,74
20231024,093500,35156625,2735,2735,2735,2735,4
20231024,093400,35145685,2730,2730,2730,2730,181
20231024,093300,34651555,2725,2725,2725,2725,0
20231024,093200,34651555,2725,2725,2725,2725,0
20231024,093100,34651555,2725,2725,2725,2725,0
20231024,093000,34651555,2725,2725,2725,2725,107
20231024,092900,34359980,2720,2720,2720,2720,418
20231024,092800,33223020,2720,2720,2720,2720,0
20231024,092700,33223020,2720,2720,2720,2720,104
20231024,092600,32940140,2720,2720,2720,2720,0
20231024,092500,32940140,2720,2720,2720,2720,2
20231024,092400,32934700,2720,2720,2720,2720,1
20231024,092300,32931980,2725,2725,2725,2725,8
20231024,092200,32910180,2730,2735,2735,2730,329
20231024,092100,32012005,2730,2730,2730,2730,0
20231024,092000,32012005,2730,2735,2735,2730,61
20231024,091900,31845300,2745,2745,2745,2745,0
20231024,091800,31845300,2745,2745,2745,2745,0
20231024,091700,31845300,2745,2745,2745,2745,0
20231024,091600,31845300,2745,2745,2745,2745,0
20231024,091500,31845300,2745,2745,2745,2745,0
20231024,091400,31845300,2745,2745,2745,2745,0
20231024,091300,31845300,2745,2745,2745,2745,0
20231024,091200,31845300,2745,2740,2745,2730,104
20231024,091100,31560820,2740,2740,2740,2740,709
20231024,091000,29618160,2740,2740,2740,2740,31
20231024,090900,29533220,2755,2755,2755,2740,1610
20231024,090800,25113505,2745,2745,2745,2745,914
20231024,090700,22604575,2745,2770,2770,2745,102
20231024,090600,22324535,2755,2755,2755,2755,0
20231024,090500,22324535,2755,2755,2755,2740,156
20231024,090400,21895925,2755,2750,2780,2750,3000
20231024,090300,13606740,2755,2750,2755,2750,550
20231024,090200,12092115,2755,2750,2755,2750,320
20231024,090100,11212110,2730,2730,2750,2730,282
20231024,090000,10442230,2730,2715,2750,2715,3829