KissMeData/073010/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193300,889924635,2765,2765,2765,2765,2269
20231024,193200,889924635,2765,2765,2765,2765,0
20231024,193100,889924635,2765,2765,2765,2765,0
20231024,193000,889924635,2765,2765,2765,2765,0
20231024,192900,889924635,2765,2765,2765,2765,0
20231024,192800,889924635,2765,2765,2765,2765,0
20231024,192700,889924635,2765,2765,2765,2765,0
20231024,192600,889924635,2765,2765,2765,2765,0
20231024,192500,889924635,2765,2765,2765,2765,0
20231024,192400,889924635,2765,2765,2765,2765,0
20231024,192300,889924635,2765,2765,2765,2765,0
20231024,192200,889924635,2765,2765,2765,2765,0
20231024,192100,889924635,2765,2765,2765,2765,0
20231024,192000,889924635,2765,2765,2765,2765,0
20231024,191900,889924635,2765,2765,2765,2765,0
20231024,191800,889924635,2765,2765,2765,2765,0
20231024,191700,889924635,2765,2765,2765,2765,0
20231024,191600,889924635,2765,2765,2765,2765,0
20231024,191500,889924635,2765,2765,2765,2765,0
20231024,191400,889924635,2765,2765,2765,2765,0
20231024,191300,889924635,2765,2765,2765,2765,0
20231024,191200,889924635,2765,2765,2765,2765,0
20231024,191100,889924635,2765,2765,2765,2765,0
20231024,191000,889924635,2765,2765,2765,2765,0
20231024,190900,889924635,2765,2765,2765,2765,0
20231024,190800,889924635,2765,2765,2765,2765,0
20231024,190700,889924635,2765,2765,2765,2765,0
20231024,190600,889924635,2765,2765,2765,2765,0
20231024,190500,889924635,2765,2765,2765,2765,0
20231024,190400,889924635,2765,2765,2765,2765,0
20231024,190300,889924635,2765,2765,2765,2765,2269
20231024,190200,889924635,2765,2765,2765,2765,0
20231024,190100,889924635,2765,2765,2765,2765,0
20231024,190000,889924635,2765,2765,2765,2765,0
20231024,185900,889924635,2765,2765,2765,2765,0
20231024,185800,889924635,2765,2765,2765,2765,0
20231024,185700,889924635,2765,2765,2765,2765,0
20231024,185600,889924635,2765,2765,2765,2765,0
20231024,185500,889924635,2765,2765,2765,2765,0
20231024,185400,889924635,2765,2765,2765,2765,0
20231024,185300,889924635,2765,2765,2765,2765,0
20231024,185200,889924635,2765,2765,2765,2765,0
20231024,185100,889924635,2765,2765,2765,2765,0
20231024,185000,889924635,2765,2765,2765,2765,0
20231024,184900,889924635,2765,2765,2765,2765,0
20231024,184800,889924635,2765,2765,2765,2765,0
20231024,184700,889924635,2765,2765,2765,2765,0
20231024,184600,889924635,2765,2765,2765,2765,0
20231024,184500,889924635,2765,2765,2765,2765,0
20231024,184400,889924635,2765,2765,2765,2765,0
20231024,184300,889924635,2765,2765,2765,2765,0
20231024,184200,889924635,2765,2765,2765,2765,0
20231024,184100,889924635,2765,2765,2765,2765,0
20231024,184000,889924635,2765,2765,2765,2765,0
20231024,183900,889924635,2765,2765,2765,2765,0
20231024,183800,889924635,2765,2765,2765,2765,0
20231024,183700,889924635,2765,2765,2765,2765,0
20231024,183600,889924635,2765,2765,2765,2765,0
20231024,183500,889924635,2765,2765,2765,2765,0
20231024,183400,889924635,2765,2765,2765,2765,0
20231024,183300,889924635,2765,2765,2765,2765,2269
20231024,183200,889924635,2765,2765,2765,2765,0
20231024,183100,889924635,2765,2765,2765,2765,0
20231024,183000,889924635,2765,2765,2765,2765,0
20231024,182900,889924635,2765,2765,2765,2765,0
20231024,182800,889924635,2765,2765,2765,2765,0
20231024,182700,889924635,2765,2765,2765,2765,0
20231024,182600,889924635,2765,2765,2765,2765,0
20231024,182500,889924635,2765,2765,2765,2765,0
20231024,182400,889924635,2765,2765,2765,2765,0
20231024,182300,889924635,2765,2765,2765,2765,0
20231024,182200,889924635,2765,2765,2765,2765,0
20231024,182100,889924635,2765,2765,2765,2765,0
20231024,182000,889924635,2765,2765,2765,2765,0
20231024,181900,889924635,2765,2765,2765,2765,0
20231024,181800,889924635,2765,2765,2765,2765,0
20231024,181700,889924635,2765,2765,2765,2765,0
20231024,181600,889924635,2765,2765,2765,2765,0
20231024,181500,889924635,2765,2765,2765,2765,0
20231024,181400,889924635,2765,2765,2765,2765,0
20231024,181300,889924635,2765,2765,2765,2765,0
20231024,181200,889924635,2765,2765,2765,2765,0
20231024,181100,889924635,2765,2765,2765,2765,0
20231024,181000,889924635,2765,2765,2765,2765,0
20231024,180900,889924635,2765,2765,2765,2765,0
20231024,180800,889924635,2765,2765,2765,2765,0
20231024,180700,889924635,2765,2765,2765,2765,0
20231024,180600,889924635,2765,2765,2765,2765,0
20231024,180500,889924635,2765,2765,2765,2765,0
20231024,180400,889924635,2765,2765,2765,2765,0
20231024,180300,889924635,2765,2765,2765,2765,2269
20231024,180200,889924635,2765,2765,2765,2765,0
20231024,180100,889924635,2765,2765,2765,2765,0
20231024,180000,889924635,2765,2765,2765,2765,0
20231024,175900,889924635,2765,2765,2765,2765,0
20231024,175800,889924635,2765,2765,2765,2765,0
20231024,175700,889924635,2765,2765,2765,2765,0
20231024,175600,889924635,2765,2765,2765,2765,0
20231024,175500,889924635,2765,2765,2765,2765,0
20231024,175400,889924635,2765,2765,2765,2765,0
20231024,175300,889924635,2765,2765,2765,2765,0
20231024,175200,889924635,2765,2765,2765,2765,0
20231024,175100,889924635,2765,2765,2765,2765,0
20231024,175000,889924635,2765,2765,2765,2765,0
20231024,174900,889924635,2765,2765,2765,2765,0
20231024,174800,889924635,2765,2765,2765,2765,0
20231024,174700,889924635,2765,2765,2765,2765,0
20231024,174600,889924635,2765,2765,2765,2765,0
20231024,174500,889924635,2765,2765,2765,2765,0
20231024,174400,889924635,2765,2765,2765,2765,0
20231024,174300,889924635,2765,2765,2765,2765,0
20231024,174200,889924635,2765,2765,2765,2765,0
20231024,174100,889924635,2765,2765,2765,2765,0
20231024,174000,889924635,2765,2765,2765,2765,0
20231024,173900,889924635,2765,2765,2765,2765,0
20231024,173800,889924635,2765,2765,2765,2765,0
20231024,173700,889924635,2765,2765,2765,2765,0
20231024,173600,889924635,2765,2765,2765,2765,0
20231024,173500,889924635,2765,2765,2765,2765,0
20231024,173400,889924635,2765,2765,2765,2765,0
20231024,173300,889924635,2765,2765,2765,2765,2269
20231024,173200,889924635,2765,2765,2765,2765,0
20231024,173100,889924635,2765,2765,2765,2765,0
20231024,173000,889924635,2765,2765,2765,2765,0
20231024,172900,889924635,2765,2765,2765,2765,0
20231024,172800,889924635,2765,2765,2765,2765,0
20231024,172700,889924635,2765,2765,2765,2765,0
20231024,172600,889924635,2765,2765,2765,2765,0
20231024,172500,889924635,2765,2765,2765,2765,0
20231024,172400,889924635,2765,2765,2765,2765,0
20231024,172300,889924635,2765,2765,2765,2765,0
20231024,172200,889924635,2765,2765,2765,2765,0
20231024,172100,889924635,2765,2765,2765,2765,0
20231024,172000,889924635,2765,2765,2765,2765,0
20231024,171900,889924635,2765,2765,2765,2765,0
20231024,171800,889924635,2765,2765,2765,2765,0
20231024,171700,889924635,2765,2765,2765,2765,0
20231024,171600,889924635,2765,2765,2765,2765,0
20231024,171500,889924635,2765,2765,2765,2765,0
20231024,171400,889924635,2765,2765,2765,2765,0
20231024,171300,889924635,2765,2765,2765,2765,0
20231024,171200,889924635,2765,2765,2765,2765,0
20231024,171100,889924635,2765,2765,2765,2765,0
20231024,171000,889924635,2765,2765,2765,2765,0
20231024,170900,889924635,2765,2765,2765,2765,0
20231024,170800,889924635,2765,2765,2765,2765,0
20231024,170700,889924635,2765,2765,2765,2765,0
20231024,170600,889924635,2765,2765,2765,2765,0
20231024,170500,889924635,2765,2765,2765,2765,0
20231024,170400,889924635,2765,2765,2765,2765,0
20231024,170300,889924635,2765,2765,2765,2765,2269
20231024,170200,889924635,2765,2765,2765,2765,0
20231024,170100,889924635,2765,2765,2765,2765,0
20231024,170000,889924635,2765,2765,2765,2765,0
20231024,165900,889924635,2765,2765,2765,2765,0
20231024,165800,889924635,2765,2765,2765,2765,0
20231024,165700,889924635,2765,2765,2765,2765,0
20231024,165600,889924635,2765,2765,2765,2765,0
20231024,165500,889924635,2765,2765,2765,2765,0
20231024,165400,889924635,2765,2765,2765,2765,0
20231024,165300,889924635,2765,2765,2765,2765,0
20231024,165200,889924635,2765,2765,2765,2765,0
20231024,165100,889924635,2765,2765,2765,2765,0
20231024,165000,889924635,2765,2765,2765,2765,0
20231024,164900,889924635,2765,2765,2765,2765,0
20231024,164800,889924635,2765,2765,2765,2765,0
20231024,164700,889924635,2765,2765,2765,2765,0
20231024,164600,889924635,2765,2765,2765,2765,0
20231024,164500,889924635,2765,2765,2765,2765,0
20231024,164400,889924635,2765,2765,2765,2765,0
20231024,164300,889924635,2765,2765,2765,2765,0
20231024,164200,889924635,2765,2765,2765,2765,0
20231024,164100,889924635,2765,2765,2765,2765,0
20231024,164000,889924635,2765,2765,2765,2765,0
20231024,163900,889924635,2765,2765,2765,2765,0
20231024,163800,889924635,2765,2765,2765,2765,0
20231024,163700,889924635,2765,2765,2765,2765,0
20231024,163600,889924635,2765,2765,2765,2765,0
20231024,163500,889924635,2765,2765,2765,2765,0
20231024,163400,889924635,2765,2765,2765,2765,0
20231024,163300,889924635,2765,2765,2765,2765,2269
20231024,163200,889924635,2765,2765,2765,2765,0
20231024,163100,889924635,2765,2765,2765,2765,0
20231024,163000,889924635,2765,2765,2765,2765,0
20231024,162900,889924635,2765,2765,2765,2765,0
20231024,162800,889924635,2765,2765,2765,2765,0
20231024,162700,889924635,2765,2765,2765,2765,0
20231024,162600,889924635,2765,2765,2765,2765,0
20231024,162500,889924635,2765,2765,2765,2765,0
20231024,162400,889924635,2765,2765,2765,2765,0
20231024,162300,889924635,2765,2765,2765,2765,0
20231024,162200,889924635,2765,2765,2765,2765,0
20231024,162100,889924635,2765,2765,2765,2765,0
20231024,162000,889924635,2765,2765,2765,2765,0
20231024,161900,889924635,2765,2765,2765,2765,0
20231024,161800,889924635,2765,2765,2765,2765,0
20231024,161700,889924635,2765,2765,2765,2765,0
20231024,161600,889924635,2765,2765,2765,2765,0
20231024,161500,889924635,2765,2765,2765,2765,0
20231024,161400,889924635,2765,2765,2765,2765,0
20231024,161300,889924635,2765,2765,2765,2765,0
20231024,161200,889924635,2765,2765,2765,2765,0
20231024,161100,889924635,2765,2765,2765,2765,0
20231024,161000,889924635,2765,2765,2765,2765,0
20231024,160900,889924635,2765,2765,2765,2765,0
20231024,160800,889924635,2765,2765,2765,2765,0
20231024,160700,889924635,2765,2765,2765,2765,0
20231024,160600,889924635,2765,2765,2765,2765,0
20231024,160500,889924635,2765,2765,2765,2765,0
20231024,160400,889924635,2765,2765,2765,2765,0
20231024,160300,889924635,2765,2765,2765,2765,2269
20231024,160200,889924635,2765,2765,2765,2765,0
20231024,160100,889924635,2765,2765,2765,2765,0
20231024,160000,889924635,2765,2765,2765,2765,0
20231024,155900,889924635,2765,2765,2765,2765,0
20231024,155800,889924635,2765,2765,2765,2765,0
20231024,155700,889924635,2765,2765,2765,2765,0
20231024,155600,889924635,2765,2765,2765,2765,0
20231024,155500,889924635,2765,2765,2765,2765,0
20231024,155400,889924635,2765,2765,2765,2765,0
20231024,155300,889924635,2765,2765,2765,2765,0
20231024,155200,889924635,2765,2765,2765,2765,0
20231024,155100,889924635,2765,2765,2765,2765,0
20231024,155000,889924635,2765,2765,2765,2765,0
20231024,154900,889924635,2765,2765,2765,2765,0
20231024,154800,889924635,2765,2765,2765,2765,0
20231024,154700,889924635,2765,2765,2765,2765,0
20231024,154600,889924635,2765,2765,2765,2765,0
20231024,154500,889924635,2765,2765,2765,2765,0
20231024,154400,889924635,2765,2765,2765,2765,0
20231024,154300,889924635,2765,2765,2765,2765,0
20231024,154200,889924635,2765,2765,2765,2765,0
20231024,154100,889924635,2765,2765,2765,2765,0
20231024,154000,889924635,2765,2765,2765,2765,0
20231024,153900,889924635,2765,2765,2765,2765,0
20231024,153800,889924635,2765,2765,2765,2765,0
20231024,153700,889924635,2765,2765,2765,2765,0
20231024,153600,889924635,2765,2765,2765,2765,0
20231024,153500,889924635,2765,2765,2765,2765,0
20231024,153400,889924635,2765,2765,2765,2765,0
20231024,153300,889924635,2765,2765,2765,2765,2269
20231024,153200,889924635,2765,2765,2765,2765,0
20231024,153100,889924635,2765,2765,2765,2765,0
20231024,153000,889924635,2765,2765,2765,2765,2269
20231024,152900,883650850,2770,2770,2770,2770,0
20231024,152800,883650850,2770,2770,2770,2770,0
20231024,152700,883650850,2770,2770,2770,2770,0
20231024,152600,883650850,2770,2770,2770,2770,0
20231024,152500,883650850,2770,2770,2770,2770,0
20231024,152400,883650850,2770,2770,2770,2770,0
20231024,152300,883650850,2770,2770,2770,2770,0
20231024,152200,883650850,2770,2770,2770,2770,0
20231024,152100,883650850,2770,2770,2770,2770,0
20231024,152000,883650850,2770,2770,2770,2770,0
20231024,151900,883650850,2770,2765,2770,2760,2040
20231024,151800,878010060,2765,2760,2765,2760,1888
20231024,151700,872799000,2760,2755,2760,2755,52
20231024,151600,872655725,2760,2755,2760,2755,942
20231024,151500,870055810,2760,2760,2760,2755,125
20231024,151400,869710925,2760,2760,2760,2760,0
20231024,151300,869710925,2760,2760,2760,2760,1
20231024,151200,869708165,2765,2765,2765,2760,72
20231024,151100,869509430,2765,2765,2765,2765,1
20231024,151000,869506665,2765,2765,2765,2765,19
20231024,150900,869454130,2765,2765,2765,2765,1
20231024,150800,869451365,2760,2760,2760,2760,160
20231024,150700,869009765,2765,2765,2765,2765,0
20231024,150600,869009765,2765,2765,2765,2765,1
20231024,150500,869007000,2760,2760,2760,2760,0
20231024,150400,869007000,2760,2760,2760,2760,100
20231024,150300,868731000,2755,2755,2755,2755,306
20231024,150200,867887970,2755,2760,2760,2750,2523
20231024,150100,860941040,2760,2760,2760,2760,0
20231024,150000,860941040,2760,2760,2760,2760,0
20231024,145900,860941040,2760,2760,2760,2760,53
20231024,145800,860794760,2755,2755,2755,2755,0
20231024,145700,860794760,2755,2755,2755,2755,0
20231024,145600,860794760,2755,2755,2755,2755,0
20231024,145500,860794760,2755,2760,2760,2755,600
20231024,145400,859141735,2760,2760,2760,2760,0
20231024,145300,859141735,2760,2760,2760,2760,517
20231024,145200,857714815,2765,2765,2765,2765,3
20231024,145100,857706520,2765,2765,2765,2765,188
20231024,145000,857186700,2765,2765,2765,2765,0
20231024,144900,857186700,2765,2765,2765,2765,1
20231024,144800,857183935,2760,2765,2765,2760,28
20231024,144700,857106530,2760,2760,2760,2760,495
20231024,144600,855740330,2760,2760,2760,2760,350
20231024,144500,854774330,2760,2760,2760,2760,0
20231024,144400,854774330,2760,2760,2760,2760,1
20231024,144300,854771570,2760,2760,2760,2760,0
20231024,144200,854771570,2760,2755,2760,2755,2
20231024,144100,854766055,2760,2760,2760,2760,1
20231024,144000,854763295,2760,2760,2760,2760,54
20231024,143900,854614255,2760,2760,2760,2760,0
20231024,143800,854614255,2760,2760,2760,2760,14
20231024,143700,854575615,2760,2755,2760,2755,204
20231024,143600,854013075,2760,2760,2760,2760,813
20231024,143500,851769195,2760,2760,2760,2760,1200
20231024,143400,848457195,2755,2750,2755,2750,1044
20231024,143300,845586155,2755,2755,2755,2755,0
20231024,143200,845586155,2755,2760,2760,2755,138
20231024,143100,845205955,2765,2765,2765,2765,0
20231024,143000,845205955,2765,2765,2765,2760,94
20231024,142900,844946055,2760,2760,2760,2760,0
20231024,142800,844946055,2760,2760,2760,2760,1098
20231024,142700,841915575,2760,2760,2760,2760,2
20231024,142600,841910055,2760,2760,2760,2760,0
20231024,142500,841910055,2760,2760,2760,2755,2297
20231024,142400,835576335,2760,2760,2760,2760,2
20231024,142300,835570815,2760,2755,2760,2755,76
20231024,142200,835361075,2765,2755,2765,2755,3744
20231024,142100,825025075,2750,2750,2750,2750,0
20231024,142000,825025075,2750,2750,2750,2750,10
20231024,141900,824997575,2750,2750,2750,2750,2
20231024,141800,824992075,2750,2750,2750,2750,4
20231024,141700,824981075,2750,2755,2755,2750,185
20231024,141600,824472320,2755,2755,2755,2755,27
20231024,141500,824397935,2750,2750,2750,2750,0
20231024,141400,824397935,2750,2755,2755,2750,32
20231024,141300,824309925,2755,2770,2770,2755,828
20231024,141200,822028255,2770,2770,2770,2770,0
20231024,141100,822028255,2770,2770,2770,2770,0
20231024,141000,822028255,2770,2755,2770,2755,367
20231024,140900,821017095,2755,2755,2755,2755,1
20231024,140800,821014340,2740,2740,2740,2740,800
20231024,140700,818822340,2755,2755,2755,2755,30
20231024,140600,818739690,2755,2755,2755,2755,94
20231024,140500,818480720,2740,2760,2765,2740,1792
20231024,140400,813562665,2760,2760,2760,2760,809
20231024,140300,811329825,2770,2770,2770,2770,0
20231024,140200,811329825,2770,2770,2770,2770,0
20231024,140100,811329825,2770,2770,2770,2770,161
20231024,140000,810883855,2770,2770,2770,2770,0
20231024,135900,810883855,2770,2770,2770,2770,18
20231024,135800,810833995,2765,2765,2765,2765,0
20231024,135700,810833995,2765,2750,2765,2745,891
20231024,135600,808387540,2750,2750,2750,2750,0
20231024,135500,808387540,2750,2750,2750,2750,3
20231024,135400,808379290,2770,2760,2770,2750,2001
20231024,135300,802876155,2770,2770,2770,2770,0
20231024,135200,802876155,2770,2770,2770,2760,1714
20231024,135100,798135395,2770,2770,2770,2770,1
20231024,135000,798132625,2770,2770,2770,2770,0
20231024,134900,798132625,2770,2755,2770,2755,2011
20231024,134800,792592255,2770,2770,2770,2770,0
20231024,134700,792592255,2770,2770,2770,2750,1000
20231024,134600,789840115,2775,2775,2775,2775,1
20231024,134500,789837340,2760,2765,2765,2755,1900
20231024,134400,784596765,2780,2775,2780,2775,2
20231024,134300,784591210,2780,2755,2780,2740,2029
20231024,134200,779008000,2760,2760,2760,2745,102
20231024,134100,778726510,2760,2760,2760,2745,1321
20231024,134000,775085350,2760,2760,2775,2750,1302
20231024,133900,771499785,2780,2765,2790,2685,9984
20231024,133800,744450610,2755,2755,2755,2755,0
20231024,133700,744450610,2755,2795,2795,2755,10440
20231024,133600,715510920,2800,2795,2820,2780,11589
20231024,133500,683221765,2810,2810,2810,2800,3526
20231024,133400,673342640,2820,2820,2820,2820,36
20231024,133300,673241120,2820,2820,2820,2820,8
20231024,133200,673218560,2820,2820,2820,2820,0
20231024,133100,673218560,2820,2820,2820,2815,540
20231024,133000,671695945,2820,2815,2820,2815,509
20231024,132900,670261695,2820,2800,2820,2795,7285
20231024,132800,649773940,2795,2795,2795,2795,1
20231024,132700,649771145,2795,2795,2795,2795,15
20231024,132600,649729220,2795,2795,2795,2795,97
20231024,132500,649458105,2795,2795,2795,2795,97
20231024,132400,649186990,2795,2790,2795,2785,5066
20231024,132300,635034145,2785,2780,2785,2775,3697
20231024,132200,624753010,2790,2795,2795,2790,78
20231024,132100,624535330,2795,2775,2795,2775,15838
20231024,132000,580385185,2770,2770,2770,2770,93
20231024,131900,580127575,2775,2775,2775,2775,0
20231024,131800,580127575,2775,2775,2780,2775,910
20231024,131700,577597930,2780,2760,2780,2760,9408
20231024,131600,551511350,2760,2765,2765,2760,127
20231024,131500,551160695,2765,2765,2765,2765,101
20231024,131400,550881430,2755,2760,2765,2755,4931
20231024,131300,537263810,2760,2760,2760,2760,18
20231024,131200,537214130,2755,2760,2760,2755,13
20231024,131100,537178305,2755,2755,2755,2755,11
20231024,131000,537148000,2755,2755,2755,2755,2228
20231024,130900,531009860,2750,2750,2750,2750,17
20231024,130800,530963110,2750,2745,2750,2745,583
20231024,130700,529360005,2750,2745,2750,2745,2892
20231024,130600,521416220,2740,2730,2740,2730,148
20231024,130500,521010720,2730,2730,2730,2730,0
20231024,130400,521010720,2730,2730,2730,2730,230
20231024,130300,520382820,2740,2740,2740,2740,0
20231024,130200,520382820,2740,2740,2740,2740,0
20231024,130100,520382820,2740,2740,2740,2740,0
20231024,130000,520382820,2740,2740,2740,2740,100
20231024,125900,520108820,2730,2730,2730,2730,1001
20231024,125800,517376090,2740,2735,2740,2735,3214
20231024,125700,508570290,2735,2735,2735,2735,0
20231024,125600,508570290,2735,2735,2735,2735,977
20231024,125500,505898195,2720,2720,2720,2720,1
20231024,125400,505895475,2735,2735,2735,2735,1
20231024,125300,505892740,2735,2730,2735,2730,3487
20231024,125200,496371500,2730,2730,2730,2730,0
20231024,125100,496371500,2730,2730,2730,2730,0
20231024,125000,496371500,2730,2730,2730,2730,0
20231024,124900,496371500,2730,2730,2730,2730,0
20231024,124800,496371500,2730,2725,2730,2725,617
20231024,124700,494688355,2725,2725,2725,2725,0
20231024,124600,494688355,2725,2725,2725,2725,787
20231024,124500,492543780,2720,2720,2720,2720,0
20231024,124400,492543780,2720,2720,2720,2720,507
20231024,124300,491164740,2730,2730,2730,2730,0
20231024,124200,491164740,2730,2730,2730,2730,0
20231024,124100,491164740,2730,2720,2730,2720,617
20231024,124000,489483035,2730,2730,2730,2730,0
20231024,123900,489483035,2730,2730,2730,2730,0
20231024,123800,489483035,2730,2730,2730,2730,0
20231024,123700,489483035,2730,2730,2730,2730,0
20231024,123600,489483035,2730,2730,2730,2730,50
20231024,123500,489346535,2730,2730,2730,2730,0
20231024,123400,489346535,2730,2730,2730,2730,0
20231024,123300,489346535,2730,2730,2730,2730,228
20231024,123200,488724095,2730,2730,2730,2730,0
20231024,123100,488724095,2730,2730,2730,2730,0
20231024,123000,488724095,2730,2730,2730,2730,0
20231024,122900,488724095,2730,2730,2730,2730,0
20231024,122800,488724095,2730,2730,2730,2730,1
20231024,122700,488721365,2715,2715,2715,2715,0
20231024,122600,488721365,2715,2730,2730,2715,59
20231024,122500,488560445,2725,2725,2725,2725,0
20231024,122400,488560445,2725,2725,2725,2725,0
20231024,122300,488560445,2725,2725,2725,2725,0
20231024,122200,488560445,2725,2725,2725,2725,314
20231024,122100,487704795,2720,2720,2720,2720,238
20231024,122000,487057435,2715,2715,2715,2715,0
20231024,121900,487057435,2715,2715,2715,2715,20
20231024,121800,487003135,2720,2720,2720,2720,553
20231024,121700,485498975,2720,2720,2720,2720,0
20231024,121600,485498975,2720,2720,2720,2720,49
20231024,121500,485365695,2725,2725,2725,2725,0
20231024,121400,485365695,2725,2725,2725,2725,0
20231024,121300,485365695,2725,2725,2725,2725,0
20231024,121200,485365695,2725,2725,2725,2725,0
20231024,121100,485365695,2725,2725,2725,2725,0
20231024,121000,485365695,2725,2725,2725,2725,0
20231024,120900,485365695,2725,2725,2725,2725,0
20231024,120800,485365695,2725,2725,2725,2725,0
20231024,120700,485365695,2725,2725,2725,2725,0
20231024,120600,485365695,2725,2720,2725,2720,49
20231024,120500,485232410,2710,2710,2710,2710,0
20231024,120400,485232410,2710,2710,2710,2710,0
20231024,120300,485232410,2710,2715,2715,2710,1000
20231024,120200,482519010,2725,2725,2725,2725,0
20231024,120100,482519010,2725,2725,2725,2725,9
20231024,120000,482494485,2725,2725,2725,2725,0
20231024,115900,482494485,2725,2725,2725,2725,0
20231024,115800,482494485,2725,2725,2725,2725,0
20231024,115700,482494485,2725,2725,2725,2725,0
20231024,115600,482494485,2725,2725,2725,2725,49
20231024,115500,482360960,2715,2715,2715,2715,0
20231024,115400,482360960,2715,2715,2715,2715,0
20231024,115300,482360960,2715,2715,2715,2715,1
20231024,115200,482358245,2725,2725,2725,2725,0
20231024,115100,482358245,2725,2725,2725,2725,0
20231024,115000,482358245,2725,2720,2725,2720,26
20231024,114900,482287515,2725,2725,2725,2725,0
20231024,114800,482287515,2725,2725,2725,2725,0
20231024,114700,482287515,2725,2725,2725,2725,0
20231024,114600,482287515,2725,2725,2725,2725,865
20231024,114500,479930390,2725,2725,2725,2725,0
20231024,114400,479930390,2725,2725,2725,2725,0
20231024,114300,479930390,2725,2725,2725,2725,0
20231024,114200,479930390,2725,2725,2725,2725,0
20231024,114100,479930390,2725,2725,2725,2725,0
20231024,114000,479930390,2725,2725,2725,2725,1
20231024,113900,479927665,2715,2715,2715,2715,2
20231024,113800,479922235,2725,2725,2725,2725,0
20231024,113700,479922235,2725,2725,2725,2725,0
20231024,113600,479922235,2725,2725,2725,2725,49
20231024,113500,479788710,2720,2720,2720,2720,0
20231024,113400,479788710,2720,2720,2720,2720,0
20231024,113300,479788710,2720,2720,2720,2720,400
20231024,113200,478700710,2720,2720,2720,2720,0
20231024,113100,478700710,2720,2720,2720,2720,11
20231024,113000,478670790,2715,2715,2715,2715,975
20231024,112900,476023665,2710,2715,2715,2710,98
20231024,112800,475757730,2725,2725,2725,2725,67
20231024,112700,475575155,2725,2725,2725,2725,0
20231024,112600,475575155,2725,2725,2725,2725,49
20231024,112500,475441630,2710,2710,2710,2710,0
20231024,112400,475441630,2710,2710,2710,2710,0
20231024,112300,475441630,2710,2710,2710,2710,0
20231024,112200,475441630,2710,2710,2710,2710,0
20231024,112100,475441630,2710,2710,2710,2710,0
20231024,112000,475441630,2710,2710,2710,2710,0
20231024,111900,475441630,2710,2710,2710,2710,2
20231024,111800,475436210,2720,2720,2720,2720,7
20231024,111700,475417170,2715,2720,2720,2715,15
20231024,111600,475376435,2725,2715,2725,2715,50
20231024,111500,475240320,2715,2715,2715,2715,378
20231024,111400,474214050,2710,2710,2710,2710,0
20231024,111300,474214050,2710,2710,2710,2710,23
20231024,111200,474151720,2710,2710,2710,2710,0
20231024,111100,474151720,2710,2710,2710,2710,0
20231024,111000,474151720,2710,2710,2710,2710,0
20231024,110900,474151720,2710,2710,2710,2710,1
20231024,110800,474149010,2715,2715,2715,2715,0
20231024,110700,474149010,2715,2715,2715,2715,0
20231024,110600,474149010,2715,2715,2715,2715,1
20231024,110500,474146295,2725,2725,2725,2725,0
20231024,110400,474146295,2725,2725,2725,2725,0
20231024,110300,474146295,2725,2725,2725,2725,0
20231024,110200,474146295,2725,2700,2725,2700,1200
20231024,110100,470882530,2700,2700,2700,2700,0
20231024,110000,470882530,2700,2700,2700,2700,2
20231024,105900,470877130,2695,2690,2695,2690,26
20231024,105800,470807095,2690,2690,2690,2690,1
20231024,105700,470804405,2690,2690,2690,2690,7
20231024,105600,470785575,2690,2695,2695,2690,13
20231024,105500,470750570,2700,2700,2700,2700,0
20231024,105400,470750570,2700,2700,2700,2700,0
20231024,105300,470750570,2700,2700,2700,2700,3
20231024,105200,470742470,2700,2700,2700,2700,0
20231024,105100,470742470,2700,2700,2700,2700,2
20231024,105000,470737070,2715,2715,2715,2715,0
20231024,104900,470737070,2715,2715,2715,2715,0
20231024,104800,470737070,2715,2715,2715,2715,0
20231024,104700,470737070,2715,2715,2715,2715,0
20231024,104600,470737070,2715,2715,2715,2715,0
20231024,104500,470737070,2715,2715,2715,2715,0
20231024,104400,470737070,2715,2685,2715,2685,110
20231024,104300,470439755,2680,2680,2680,2680,0
20231024,104200,470439755,2680,2680,2680,2680,0
20231024,104100,470439755,2680,2680,2680,2680,0
20231024,104000,470439755,2680,2680,2680,2680,1
20231024,103900,470437075,2680,2675,2685,2675,1509
20231024,103800,466393690,2670,2670,2670,2670,12
20231024,103700,466361650,2670,2670,2670,2670,0
20231024,103600,466361650,2670,2670,2670,2670,0
20231024,103500,466361650,2670,2675,2675,2670,18
20231024,103400,466313575,2675,2675,2675,2675,0
20231024,103300,466313575,2675,2675,2675,2675,0
20231024,103200,466313575,2675,2675,2675,2675,3
20231024,103100,466305550,2670,2670,2670,2670,85
20231024,103000,466078600,2670,2670,2670,2670,10
20231024,102900,466051900,2675,2675,2675,2675,0
20231024,102800,466051900,2675,2675,2675,2675,0
20231024,102700,466051900,2675,2680,2680,2675,6978
20231024,102600,447360885,2690,2690,2690,2690,0
20231024,102500,447360885,2690,2690,2690,2690,0
20231024,102400,447360885,2690,2690,2690,2690,0
20231024,102300,447360885,2690,2690,2690,2690,0
20231024,102200,447360885,2690,2690,2690,2690,0
20231024,102100,447360885,2690,2690,2690,2690,0
20231024,102000,447360885,2690,2685,2690,2685,96
20231024,101900,447102975,2685,2685,2685,2685,1662
20231024,101800,442640505,2685,2690,2690,2685,11
20231024,101700,442610920,2690,2685,2690,2685,14
20231024,101600,442573305,2690,2690,2690,2690,5
20231024,101500,442559855,2690,2690,2690,2690,240
20231024,101400,441914255,2700,2700,2700,2700,0
20231024,101300,441914255,2700,2700,2700,2700,0
20231024,101200,441914255,2700,2695,2700,2695,500
20231024,101100,440564660,2700,2695,2700,2695,1500
20231024,101000,436518310,2700,2685,2700,2685,729
20231024,100900,434555410,2690,2690,2690,2690,0
20231024,100800,434555410,2690,2690,2690,2690,5322
20231024,100700,420239230,2705,2705,2705,2705,0
20231024,100600,420239230,2705,2705,2705,2705,0
20231024,100500,420239230,2705,2700,2705,2700,740
20231024,100400,418237845,2700,2700,2700,2700,0
20231024,100300,418237845,2700,2700,2700,2700,0
20231024,100200,418237845,2700,2690,2700,2690,62
20231024,100100,418070495,2695,2695,2695,2695,5
20231024,100000,418057020,2695,2695,2695,2695,5
20231024,095900,418043545,2700,2700,2700,2700,2000
20231024,095800,412643545,2695,2695,2695,2695,5
20231024,095700,412630070,2695,2695,2695,2695,27
20231024,095600,412557305,2695,2690,2695,2690,477
20231024,095500,411271810,2690,2690,2690,2690,387
20231024,095400,410230780,2690,2690,2690,2690,4
20231024,095300,410220020,2690,2690,2690,2690,0
20231024,095200,410220020,2690,2690,2690,2690,4
20231024,095100,410209260,2695,2690,2695,2690,13
20231024,095000,410174250,2690,2690,2690,2690,5
20231024,094900,410160800,2690,2690,2690,2690,0
20231024,094800,410160800,2690,2700,2700,2690,1497
20231024,094700,406126385,2695,2695,2695,2695,0
20231024,094600,406126385,2695,2695,2695,2695,8
20231024,094500,406104825,2695,2695,2695,2695,253
20231024,094400,405422990,2695,2695,2695,2695,0
20231024,094300,405422990,2695,2695,2695,2695,10
20231024,094200,405396040,2700,2700,2700,2700,6
20231024,094100,405379840,2695,2700,2700,2695,9
20231024,094000,405355580,2700,2700,2700,2700,26
20231024,093900,405285380,2700,2705,2705,2700,2682
20231024,093800,398038220,2710,2710,2710,2710,0
20231024,093700,398038220,2710,2710,2710,2710,3682
20231024,093600,388060000,2715,2715,2715,2715,10
20231024,093500,388032850,2710,2710,2710,2710,14
20231024,093400,387994910,2720,2720,2720,2720,0
20231024,093300,387994910,2720,2720,2720,2720,4
20231024,093200,387984030,2705,2705,2705,2705,0
20231024,093100,387984030,2705,2720,2720,2705,1100
20231024,093000,385007030,2720,2720,2720,2720,502
20231024,092900,383641590,2725,2730,2730,2725,11
20231024,092800,383611610,2725,2725,2725,2725,215
20231024,092700,383025735,2720,2725,2725,2720,11
20231024,092600,382995810,2725,2725,2725,2725,4
20231024,092500,382984910,2720,2720,2720,2720,0
20231024,092400,382984910,2720,2720,2720,2720,10
20231024,092300,382957710,2725,2725,2725,2725,0
20231024,092200,382957710,2725,2725,2725,2725,0
20231024,092100,382957710,2725,2725,2725,2725,0
20231024,092000,382957710,2725,2720,2725,2720,477
20231024,091900,381657895,2715,2720,2720,2715,442
20231024,091800,380456730,2720,2705,2720,2705,13
20231024,091700,380421520,2710,2710,2710,2710,78
20231024,091600,380210140,2720,2720,2720,2720,29
20231024,091500,380131260,2715,2715,2715,2715,40
20231024,091400,380022660,2710,2725,2725,2710,799
20231024,091300,377845955,2730,2735,2735,2730,215
20231024,091200,377258085,2730,2730,2730,2730,61
20231024,091100,377091555,2730,2730,2730,2730,300
20231024,091000,376272555,2730,2730,2750,2725,30583
20231024,090900,292924480,2755,2750,2755,2750,1441
20231024,090800,288961725,2745,2730,2750,2725,60015
20231024,090700,125420365,2740,2755,2755,2730,39177
20231024,090600,18063110,2760,2760,2760,2760,12
20231024,090500,18029990,2770,2765,2770,2765,927
20231024,090400,15465950,2765,2765,2765,2765,0
20231024,090300,15465950,2765,2765,2770,2755,148
20231024,090200,15056120,2770,2755,2780,2740,3267
20231024,090100,6079150,2725,2725,2725,2725,0
20231024,090000,6079150,2725,2735,2735,2725,2230