KissMeData/088290/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194000,687148690,3070,3070,3070,3070,6651
20231024,193900,687148690,3070,3070,3070,3070,0
20231024,193800,687148690,3070,3070,3070,3070,0
20231024,193700,687148690,3070,3070,3070,3070,0
20231024,193600,687148690,3070,3070,3070,3070,0
20231024,193500,687148690,3070,3070,3070,3070,0
20231024,193400,687148690,3070,3070,3070,3070,0
20231024,193300,687148690,3070,3070,3070,3070,0
20231024,193200,687148690,3070,3070,3070,3070,0
20231024,193100,687148690,3070,3070,3070,3070,0
20231024,193000,687148690,3070,3070,3070,3070,0
20231024,192900,687148690,3070,3070,3070,3070,0
20231024,192800,687148690,3070,3070,3070,3070,0
20231024,192700,687148690,3070,3070,3070,3070,0
20231024,192600,687148690,3070,3070,3070,3070,0
20231024,192500,687148690,3070,3070,3070,3070,0
20231024,192400,687148690,3070,3070,3070,3070,0
20231024,192300,687148690,3070,3070,3070,3070,0
20231024,192200,687148690,3070,3070,3070,3070,0
20231024,192100,687148690,3070,3070,3070,3070,0
20231024,192000,687148690,3070,3070,3070,3070,0
20231024,191900,687148690,3070,3070,3070,3070,0
20231024,191800,687148690,3070,3070,3070,3070,0
20231024,191700,687148690,3070,3070,3070,3070,0
20231024,191600,687148690,3070,3070,3070,3070,0
20231024,191500,687148690,3070,3070,3070,3070,0
20231024,191400,687148690,3070,3070,3070,3070,0
20231024,191300,687148690,3070,3070,3070,3070,0
20231024,191200,687148690,3070,3070,3070,3070,0
20231024,191100,687148690,3070,3070,3070,3070,0
20231024,191000,687148690,3070,3070,3070,3070,6651
20231024,190900,687148690,3070,3070,3070,3070,0
20231024,190800,687148690,3070,3070,3070,3070,0
20231024,190700,687148690,3070,3070,3070,3070,0
20231024,190600,687148690,3070,3070,3070,3070,0
20231024,190500,687148690,3070,3070,3070,3070,0
20231024,190400,687148690,3070,3070,3070,3070,0
20231024,190300,687148690,3070,3070,3070,3070,0
20231024,190200,687148690,3070,3070,3070,3070,0
20231024,190100,687148690,3070,3070,3070,3070,0
20231024,190000,687148690,3070,3070,3070,3070,0
20231024,185900,687148690,3070,3070,3070,3070,0
20231024,185800,687148690,3070,3070,3070,3070,0
20231024,185700,687148690,3070,3070,3070,3070,0
20231024,185600,687148690,3070,3070,3070,3070,0
20231024,185500,687148690,3070,3070,3070,3070,0
20231024,185400,687148690,3070,3070,3070,3070,0
20231024,185300,687148690,3070,3070,3070,3070,0
20231024,185200,687148690,3070,3070,3070,3070,0
20231024,185100,687148690,3070,3070,3070,3070,0
20231024,185000,687148690,3070,3070,3070,3070,0
20231024,184900,687148690,3070,3070,3070,3070,0
20231024,184800,687148690,3070,3070,3070,3070,0
20231024,184700,687148690,3070,3070,3070,3070,0
20231024,184600,687148690,3070,3070,3070,3070,0
20231024,184500,687148690,3070,3070,3070,3070,0
20231024,184400,687148690,3070,3070,3070,3070,0
20231024,184300,687148690,3070,3070,3070,3070,0
20231024,184200,687148690,3070,3070,3070,3070,0
20231024,184100,687148690,3070,3070,3070,3070,0
20231024,184000,687148690,3070,3070,3070,3070,6651
20231024,183900,687148690,3070,3070,3070,3070,0
20231024,183800,687148690,3070,3070,3070,3070,0
20231024,183700,687148690,3070,3070,3070,3070,0
20231024,183600,687148690,3070,3070,3070,3070,0
20231024,183500,687148690,3070,3070,3070,3070,0
20231024,183400,687148690,3070,3070,3070,3070,0
20231024,183300,687148690,3070,3070,3070,3070,0
20231024,183200,687148690,3070,3070,3070,3070,0
20231024,183100,687148690,3070,3070,3070,3070,0
20231024,183000,687148690,3070,3070,3070,3070,0
20231024,182900,687148690,3070,3070,3070,3070,0
20231024,182800,687148690,3070,3070,3070,3070,0
20231024,182700,687148690,3070,3070,3070,3070,0
20231024,182600,687148690,3070,3070,3070,3070,0
20231024,182500,687148690,3070,3070,3070,3070,0
20231024,182400,687148690,3070,3070,3070,3070,0
20231024,182300,687148690,3070,3070,3070,3070,0
20231024,182200,687148690,3070,3070,3070,3070,0
20231024,182100,687148690,3070,3070,3070,3070,0
20231024,182000,687148690,3070,3070,3070,3070,0
20231024,181900,687148690,3070,3070,3070,3070,0
20231024,181800,687148690,3070,3070,3070,3070,0
20231024,181700,687148690,3070,3070,3070,3070,0
20231024,181600,687148690,3070,3070,3070,3070,0
20231024,181500,687148690,3070,3070,3070,3070,0
20231024,181400,687148690,3070,3070,3070,3070,0
20231024,181300,687148690,3070,3070,3070,3070,0
20231024,181200,687148690,3070,3070,3070,3070,0
20231024,181100,687148690,3070,3070,3070,3070,0
20231024,181000,687148690,3070,3070,3070,3070,6651
20231024,180900,687148690,3070,3070,3070,3070,0
20231024,180800,687148690,3070,3070,3070,3070,0
20231024,180700,687148690,3070,3070,3070,3070,0
20231024,180600,687148690,3070,3070,3070,3070,0
20231024,180500,687148690,3070,3070,3070,3070,0
20231024,180400,687148690,3070,3070,3070,3070,0
20231024,180300,687148690,3070,3070,3070,3070,0
20231024,180200,687148690,3070,3070,3070,3070,0
20231024,180100,687148690,3070,3070,3070,3070,0
20231024,180000,687148690,3070,3070,3070,3070,0
20231024,175900,687148690,3070,3070,3070,3070,0
20231024,175800,687148690,3070,3070,3070,3070,0
20231024,175700,687148690,3070,3070,3070,3070,0
20231024,175600,687148690,3070,3070,3070,3070,0
20231024,175500,687148690,3070,3070,3070,3070,0
20231024,175400,687148690,3070,3070,3070,3070,0
20231024,175300,687148690,3070,3070,3070,3070,0
20231024,175200,687148690,3070,3070,3070,3070,0
20231024,175100,687148690,3070,3070,3070,3070,0
20231024,175000,687148690,3070,3070,3070,3070,0
20231024,174900,687148690,3070,3070,3070,3070,0
20231024,174800,687148690,3070,3070,3070,3070,0
20231024,174700,687148690,3070,3070,3070,3070,0
20231024,174600,687148690,3070,3070,3070,3070,0
20231024,174500,687148690,3070,3070,3070,3070,0
20231024,174400,687148690,3070,3070,3070,3070,0
20231024,174300,687148690,3070,3070,3070,3070,0
20231024,174200,687148690,3070,3070,3070,3070,0
20231024,174100,687148690,3070,3070,3070,3070,0
20231024,174000,687148690,3070,3070,3070,3070,6651
20231024,173900,687148690,3070,3070,3070,3070,0
20231024,173800,687148690,3070,3070,3070,3070,0
20231024,173700,687148690,3070,3070,3070,3070,0
20231024,173600,687148690,3070,3070,3070,3070,0
20231024,173500,687148690,3070,3070,3070,3070,0
20231024,173400,687148690,3070,3070,3070,3070,0
20231024,173300,687148690,3070,3070,3070,3070,0
20231024,173200,687148690,3070,3070,3070,3070,0
20231024,173100,687148690,3070,3070,3070,3070,0
20231024,173000,687148690,3070,3070,3070,3070,0
20231024,172900,687148690,3070,3070,3070,3070,0
20231024,172800,687148690,3070,3070,3070,3070,0
20231024,172700,687148690,3070,3070,3070,3070,0
20231024,172600,687148690,3070,3070,3070,3070,0
20231024,172500,687148690,3070,3070,3070,3070,0
20231024,172400,687148690,3070,3070,3070,3070,0
20231024,172300,687148690,3070,3070,3070,3070,0
20231024,172200,687148690,3070,3070,3070,3070,0
20231024,172100,687148690,3070,3070,3070,3070,0
20231024,172000,687148690,3070,3070,3070,3070,0
20231024,171900,687148690,3070,3070,3070,3070,0
20231024,171800,687148690,3070,3070,3070,3070,0
20231024,171700,687148690,3070,3070,3070,3070,0
20231024,171600,687148690,3070,3070,3070,3070,0
20231024,171500,687148690,3070,3070,3070,3070,0
20231024,171400,687148690,3070,3070,3070,3070,0
20231024,171300,687148690,3070,3070,3070,3070,0
20231024,171200,687148690,3070,3070,3070,3070,0
20231024,171100,687148690,3070,3070,3070,3070,0
20231024,171000,687148690,3070,3070,3070,3070,6651
20231024,170900,687148690,3070,3070,3070,3070,0
20231024,170800,687148690,3070,3070,3070,3070,0
20231024,170700,687148690,3070,3070,3070,3070,0
20231024,170600,687148690,3070,3070,3070,3070,0
20231024,170500,687148690,3070,3070,3070,3070,0
20231024,170400,687148690,3070,3070,3070,3070,0
20231024,170300,687148690,3070,3070,3070,3070,0
20231024,170200,687148690,3070,3070,3070,3070,0
20231024,170100,687148690,3070,3070,3070,3070,0
20231024,170000,687148690,3070,3070,3070,3070,0
20231024,165900,687148690,3070,3070,3070,3070,0
20231024,165800,687148690,3070,3070,3070,3070,0
20231024,165700,687148690,3070,3070,3070,3070,0
20231024,165600,687148690,3070,3070,3070,3070,0
20231024,165500,687148690,3070,3070,3070,3070,0
20231024,165400,687148690,3070,3070,3070,3070,0
20231024,165300,687148690,3070,3070,3070,3070,0
20231024,165200,687148690,3070,3070,3070,3070,0
20231024,165100,687148690,3070,3070,3070,3070,0
20231024,165000,687148690,3070,3070,3070,3070,0
20231024,164900,687148690,3070,3070,3070,3070,0
20231024,164800,687148690,3070,3070,3070,3070,0
20231024,164700,687148690,3070,3070,3070,3070,0
20231024,164600,687148690,3070,3070,3070,3070,0
20231024,164500,687148690,3070,3070,3070,3070,0
20231024,164400,687148690,3070,3070,3070,3070,0
20231024,164300,687148690,3070,3070,3070,3070,0
20231024,164200,687148690,3070,3070,3070,3070,0
20231024,164100,687148690,3070,3070,3070,3070,0
20231024,164000,687148690,3070,3070,3070,3070,6651
20231024,163900,687148690,3070,3070,3070,3070,0
20231024,163800,687148690,3070,3070,3070,3070,0
20231024,163700,687148690,3070,3070,3070,3070,0
20231024,163600,687148690,3070,3070,3070,3070,0
20231024,163500,687148690,3070,3070,3070,3070,0
20231024,163400,687148690,3070,3070,3070,3070,0
20231024,163300,687148690,3070,3070,3070,3070,0
20231024,163200,687148690,3070,3070,3070,3070,0
20231024,163100,687148690,3070,3070,3070,3070,0
20231024,163000,687148690,3070,3070,3070,3070,0
20231024,162900,687148690,3070,3070,3070,3070,0
20231024,162800,687148690,3070,3070,3070,3070,0
20231024,162700,687148690,3070,3070,3070,3070,0
20231024,162600,687148690,3070,3070,3070,3070,0
20231024,162500,687148690,3070,3070,3070,3070,0
20231024,162400,687148690,3070,3070,3070,3070,0
20231024,162300,687148690,3070,3070,3070,3070,0
20231024,162200,687148690,3070,3070,3070,3070,0
20231024,162100,687148690,3070,3070,3070,3070,0
20231024,162000,687148690,3070,3070,3070,3070,0
20231024,161900,687148690,3070,3070,3070,3070,0
20231024,161800,687148690,3070,3070,3070,3070,0
20231024,161700,687148690,3070,3070,3070,3070,0
20231024,161600,687148690,3070,3070,3070,3070,0
20231024,161500,687148690,3070,3070,3070,3070,0
20231024,161400,687148690,3070,3070,3070,3070,0
20231024,161300,687148690,3070,3070,3070,3070,0
20231024,161200,687148690,3070,3070,3070,3070,0
20231024,161100,687148690,3070,3070,3070,3070,0
20231024,161000,687148690,3070,3070,3070,3070,6651
20231024,160900,687148690,3070,3070,3070,3070,0
20231024,160800,687148690,3070,3070,3070,3070,0
20231024,160700,687148690,3070,3070,3070,3070,0
20231024,160600,687148690,3070,3070,3070,3070,0
20231024,160500,687148690,3070,3070,3070,3070,0
20231024,160400,687148690,3070,3070,3070,3070,0
20231024,160300,687148690,3070,3070,3070,3070,0
20231024,160200,687148690,3070,3070,3070,3070,0
20231024,160100,687148690,3070,3070,3070,3070,0
20231024,160000,687148690,3070,3070,3070,3070,0
20231024,155900,687148690,3070,3070,3070,3070,0
20231024,155800,687148690,3070,3070,3070,3070,0
20231024,155700,687148690,3070,3070,3070,3070,0
20231024,155600,687148690,3070,3070,3070,3070,0
20231024,155500,687148690,3070,3070,3070,3070,0
20231024,155400,687148690,3070,3070,3070,3070,0
20231024,155300,687148690,3070,3070,3070,3070,0
20231024,155200,687148690,3070,3070,3070,3070,0
20231024,155100,687148690,3070,3070,3070,3070,0
20231024,155000,687148690,3070,3070,3070,3070,0
20231024,154900,687148690,3070,3070,3070,3070,0
20231024,154800,687148690,3070,3070,3070,3070,0
20231024,154700,687148690,3070,3070,3070,3070,0
20231024,154600,687148690,3070,3070,3070,3070,0
20231024,154500,687148690,3070,3070,3070,3070,0
20231024,154400,687148690,3070,3070,3070,3070,0
20231024,154300,687148690,3070,3070,3070,3070,0
20231024,154200,687148690,3070,3070,3070,3070,0
20231024,154100,687148690,3070,3070,3070,3070,0
20231024,154000,687148690,3070,3070,3070,3070,6651
20231024,153900,687148690,3070,3070,3070,3070,0
20231024,153800,687148690,3070,3070,3070,3070,0
20231024,153700,687148690,3070,3070,3070,3070,0
20231024,153600,687148690,3070,3070,3070,3070,0
20231024,153500,687148690,3070,3070,3070,3070,0
20231024,153400,687148690,3070,3070,3070,3070,0
20231024,153300,687148690,3070,3070,3070,3070,0
20231024,153200,687148690,3070,3070,3070,3070,0
20231024,153100,687148690,3070,3070,3070,3070,0
20231024,153000,687148690,3070,3070,3070,3070,6651
20231024,152900,666730120,3030,3030,3030,3030,0
20231024,152800,666730120,3030,3030,3030,3030,0
20231024,152700,666730120,3030,3030,3030,3030,0
20231024,152600,666730120,3030,3030,3030,3030,0
20231024,152500,666730120,3030,3030,3030,3030,0
20231024,152400,666730120,3030,3030,3030,3030,0
20231024,152300,666730120,3030,3030,3030,3030,0
20231024,152200,666730120,3030,3030,3030,3030,0
20231024,152100,666730120,3030,3030,3030,3030,0
20231024,152000,666730120,3030,3030,3030,3030,0
20231024,151900,666730120,3030,3030,3040,3030,3560
20231024,151800,655943220,3030,3030,3050,3030,1267
20231024,151700,652102270,3030,3030,3030,3030,64
20231024,151600,651908350,3025,3025,3025,3025,11
20231024,151500,651875075,3060,3060,3060,3060,3
20231024,151400,651865895,3055,3020,3055,3010,3164
20231024,151300,642214700,3020,3020,3020,3020,0
20231024,151200,642214700,3020,3030,3030,3020,320
20231024,151100,641246710,3050,3050,3050,3050,1664
20231024,151000,636171510,3035,3030,3055,3030,13989
20231024,150900,593599840,3030,3025,3030,3025,100
20231024,150800,593297155,3000,3030,3030,3000,1116
20231024,150700,589917565,3030,3030,3030,3030,53
20231024,150600,589756975,3030,3005,3030,3005,350
20231024,150500,588698415,3025,3025,3025,3025,0
20231024,150400,588698415,3025,3000,3025,3000,1307
20231024,150300,584776095,3000,3000,3005,2985,2368
20231024,150200,577694830,3000,3005,3005,3000,5200
20231024,150100,562091090,3005,3025,3025,3005,162
20231024,150000,561604240,3005,3000,3030,3000,15510
20231024,145900,514851075,2990,2990,2990,2990,0
20231024,145800,514851075,2990,2990,3010,2990,167
20231024,145700,514350760,3010,3010,3010,3010,0
20231024,145600,514350760,3010,3010,3010,3010,0
20231024,145500,514350760,3010,3000,3010,2985,871
20231024,145400,511737360,3000,3000,3000,3000,0
20231024,145300,511737360,3000,2995,3000,2995,14
20231024,145200,511695415,2975,2990,3000,2975,4101
20231024,145100,499408740,2990,2990,2990,2990,0
20231024,145000,499408740,2990,2990,2990,2990,220
20231024,144900,498750940,2970,2970,2970,2970,1
20231024,144800,498747970,2995,2995,2995,2995,248
20231024,144700,498005210,3000,2970,3000,2970,1000
20231024,144600,495009240,2965,2965,2965,2965,3
20231024,144500,495000345,2970,2970,2970,2970,1289
20231024,144400,491172015,2975,2975,2975,2975,0
20231024,144300,491172015,2975,2975,2975,2975,118
20231024,144200,490820965,2975,2975,2975,2975,82
20231024,144100,490577015,2980,2980,2980,2980,0
20231024,144000,490577015,2980,2980,2980,2980,0
20231024,143900,490577015,2980,2980,2980,2980,0
20231024,143800,490577015,2980,2965,2980,2965,1080
20231024,143700,487366025,2965,2965,2965,2965,0
20231024,143600,487366025,2965,2965,2965,2965,100
20231024,143500,487069525,2965,2965,2965,2965,0
20231024,143400,487069525,2965,2965,2965,2965,0
20231024,143300,487069525,2965,2965,2965,2965,155
20231024,143200,486609950,2965,2965,2965,2965,0
20231024,143100,486609950,2965,2965,2965,2965,249
20231024,143000,485871665,2965,2970,2970,2965,2000
20231024,142900,479937625,3000,3000,3000,3000,0
20231024,142800,479937625,3000,3000,3000,3000,0
20231024,142700,479937625,3000,3000,3010,2965,2700
20231024,142600,471891590,2990,2990,2990,2990,111
20231024,142500,471559700,2990,3000,3000,2990,210
20231024,142400,470930700,3010,3010,3010,3010,0
20231024,142300,470930700,3010,3010,3010,3010,0
20231024,142200,470930700,3010,3010,3010,3010,0
20231024,142100,470930700,3010,3010,3010,3010,0
20231024,142000,470930700,3010,3010,3010,3010,0
20231024,141900,470930700,3010,3010,3010,3010,6
20231024,141800,470912640,3010,3010,3010,3010,0
20231024,141700,470912640,3010,3010,3010,3010,0
20231024,141600,470912640,3010,3010,3010,3010,0
20231024,141500,470912640,3010,3010,3010,3010,0
20231024,141400,470912640,3010,3010,3010,3010,0
20231024,141300,470912640,3010,3010,3010,3010,0
20231024,141200,470912640,3010,3010,3010,3010,0
20231024,141100,470912640,3010,3010,3010,3010,0
20231024,141000,470912640,3010,3010,3010,3010,0
20231024,140900,470912640,3010,3010,3010,3010,168
20231024,140800,470406960,3015,3015,3015,3015,0
20231024,140700,470406960,3015,3015,3015,3015,0
20231024,140600,470406960,3015,3015,3015,3015,74
20231024,140500,470183850,3015,3000,3015,3000,473
20231024,140400,468760530,3020,3010,3020,2995,3108
20231024,140300,459404200,3020,2980,3020,2980,6996
20231024,140200,438437175,2975,2975,2975,2975,1473
20231024,140100,434055000,2975,2965,2975,2965,1084
20231024,140000,430838550,2960,2960,2960,2960,968
20231024,135900,427973270,2960,2960,2960,2960,0
20231024,135800,427973270,2960,2960,2960,2960,0
20231024,135700,427973270,2960,2960,2960,2960,0
20231024,135600,427973270,2960,2960,2960,2960,0
20231024,135500,427973270,2960,2960,2960,2960,500
20231024,135400,426493270,2945,2955,2955,2945,1211
20231024,135300,422924765,2955,2955,2955,2955,2
20231024,135200,422918855,2955,2955,2955,2955,0
20231024,135100,422918855,2955,2955,2955,2955,200
20231024,135000,422327855,2960,2960,2960,2960,0
20231024,134900,422327855,2960,2960,2960,2960,20
20231024,134800,422268655,2960,2960,2960,2960,0
20231024,134700,422268655,2960,2960,2960,2960,100
20231024,134600,421972655,2970,2970,2970,2970,500
20231024,134500,420487655,2970,2970,2970,2970,0
20231024,134400,420487655,2970,2970,2970,2970,240
20231024,134300,419774855,2970,2960,2970,2960,356
20231024,134200,418719940,2960,2960,2960,2960,0
20231024,134100,418719940,2960,2955,2960,2950,4188
20231024,134000,406342855,2955,2955,2955,2955,201
20231024,133900,405748900,2955,2950,2955,2950,146
20231024,133800,405317515,2950,2955,2955,2950,516
20231024,133700,403795290,2955,2935,2955,2935,5223
20231024,133600,388400075,2935,2930,2935,2930,575
20231024,133500,386712620,2930,2930,2930,2930,600
20231024,133400,384954620,2915,2915,2915,2915,21
20231024,133300,384893405,2905,2905,2905,2905,201
20231024,133200,384309500,2890,2890,2890,2890,0
20231024,133100,384309500,2890,2890,2890,2890,0
20231024,133000,384309500,2890,2890,2890,2890,0
20231024,132900,384309500,2890,2890,2890,2890,0
20231024,132800,384309500,2890,2890,2890,2890,0
20231024,132700,384309500,2890,2900,2900,2890,3681
20231024,132600,373644600,2900,2900,2900,2900,501
20231024,132500,372191700,2890,2890,2890,2890,1867
20231024,132400,366796070,2890,2885,2895,2885,1441
20231024,132300,362633075,2860,2860,2860,2860,0
20231024,132200,362633075,2860,2865,2875,2860,3881
20231024,132100,351494690,2865,2860,2865,2860,201
20231024,132000,350919825,2860,2860,2860,2860,0
20231024,131900,350919825,2860,2860,2860,2860,0
20231024,131800,350919825,2860,2860,2860,2860,10
20231024,131700,350891225,2860,2860,2860,2860,379
20231024,131600,349807285,2860,2860,2860,2860,0
20231024,131500,349807285,2860,2860,2860,2860,1
20231024,131400,349804425,2860,2860,2860,2860,0
20231024,131300,349804425,2860,2860,2860,2860,0
20231024,131200,349804425,2860,2860,2860,2860,20
20231024,131100,349747225,2860,2860,2860,2860,0
20231024,131000,349747225,2860,2860,2860,2860,0
20231024,130900,349747225,2860,2860,2860,2860,0
20231024,130800,349747225,2860,2860,2860,2860,0
20231024,130700,349747225,2860,2855,2860,2855,1454
20231024,130600,345589785,2855,2855,2855,2855,0
20231024,130500,345589785,2855,2855,2855,2855,0
20231024,130400,345589785,2855,2855,2855,2855,0
20231024,130300,345589785,2855,2855,2855,2855,200
20231024,130200,345018785,2860,2860,2860,2860,0
20231024,130100,345018785,2860,2860,2860,2860,0
20231024,130000,345018785,2860,2860,2860,2860,0
20231024,125900,345018785,2860,2860,2860,2860,0
20231024,125800,345018785,2860,2860,2860,2860,0
20231024,125700,345018785,2860,2860,2860,2860,0
20231024,125600,345018785,2860,2860,2860,2860,0
20231024,125500,345018785,2860,2860,2860,2860,1
20231024,125400,345015925,2860,2860,2860,2860,0
20231024,125300,345015925,2860,2860,2860,2860,1
20231024,125200,345013065,2840,2840,2840,2840,0
20231024,125100,345013065,2840,2840,2840,2840,0
20231024,125000,345013065,2840,2840,2840,2840,0
20231024,124900,345013065,2840,2840,2840,2840,0
20231024,124800,345013065,2840,2840,2840,2840,0
20231024,124700,345013065,2840,2840,2840,2840,0
20231024,124600,345013065,2840,2840,2840,2840,0
20231024,124500,345013065,2840,2840,2840,2840,2000
20231024,124400,339333065,2840,2840,2840,2840,0
20231024,124300,339333065,2840,2840,2840,2840,0
20231024,124200,339333065,2840,2840,2840,2840,58
20231024,124100,339168345,2830,2840,2840,2830,1300
20231024,124000,335482135,2850,2850,2850,2850,0
20231024,123900,335482135,2850,2850,2850,2850,0
20231024,123800,335482135,2850,2850,2850,2850,136
20231024,123700,335094535,2860,2860,2860,2860,0
20231024,123600,335094535,2860,2860,2860,2860,2
20231024,123500,335088815,2870,2870,2870,2870,1
20231024,123400,335085945,2860,2860,2860,2860,0
20231024,123300,335085945,2860,2855,2860,2855,1000
20231024,123200,332226270,2860,2860,2860,2860,0
20231024,123100,332226270,2860,2860,2860,2860,0
20231024,123000,332226270,2860,2860,2860,2860,0
20231024,122900,332226270,2860,2860,2860,2860,0
20231024,122800,332226270,2860,2860,2860,2860,0
20231024,122700,332226270,2860,2845,2860,2830,5121
20231024,122600,317698375,2860,2860,2860,2860,0
20231024,122500,317698375,2860,2860,2860,2860,0
20231024,122400,317698375,2860,2860,2860,2860,0
20231024,122300,317698375,2860,2860,2860,2860,0
20231024,122200,317698375,2860,2860,2860,2860,15
20231024,122100,317655475,2860,2860,2860,2860,0
20231024,122000,317655475,2860,2860,2860,2860,0
20231024,121900,317655475,2860,2860,2860,2860,1
20231024,121800,317652615,2845,2845,2845,2845,0
20231024,121700,317652615,2845,2850,2850,2845,100
20231024,121600,317368080,2860,2860,2860,2860,0
20231024,121500,317368080,2860,2860,2860,2860,0
20231024,121400,317368080,2860,2860,2860,2860,0
20231024,121300,317368080,2860,2860,2860,2860,0
20231024,121200,317368080,2860,2860,2860,2860,0
20231024,121100,317368080,2860,2845,2860,2845,286
20231024,121000,316554395,2850,2850,2850,2850,15
20231024,120900,316511645,2855,2855,2855,2855,0
20231024,120800,316511645,2855,2855,2855,2855,3
20231024,120700,316503080,2855,2855,2855,2855,0
20231024,120600,316503080,2855,2855,2855,2855,0
20231024,120500,316503080,2855,2855,2855,2855,0
20231024,120400,316503080,2855,2850,2855,2850,107
20231024,120300,316198125,2860,2870,2870,2860,60
20231024,120200,316026025,2870,2870,2870,2870,0
20231024,120100,316026025,2870,2870,2870,2870,1
20231024,120000,316023155,2865,2870,2870,2865,20
20231024,115900,315965805,2885,2885,2885,2885,0
20231024,115800,315965805,2885,2885,2885,2885,0
20231024,115700,315965805,2885,2885,2885,2885,1
20231024,115600,315962920,2870,2870,2870,2870,0
20231024,115500,315962920,2870,2870,2870,2870,0
20231024,115400,315962920,2870,2870,2870,2870,0
20231024,115300,315962920,2870,2870,2870,2870,0
20231024,115200,315962920,2870,2870,2870,2870,0
20231024,115100,315962920,2870,2870,2870,2870,0
20231024,115000,315962920,2870,2870,2870,2870,0
20231024,114900,315962920,2870,2870,2870,2870,0
20231024,114800,315962920,2870,2870,2870,2870,0
20231024,114700,315962920,2870,2870,2870,2870,0
20231024,114600,315962920,2870,2870,2870,2870,0
20231024,114500,315962920,2870,2870,2870,2870,0
20231024,114400,315962920,2870,2870,2870,2870,0
20231024,114300,315962920,2870,2870,2870,2870,0
20231024,114200,315962920,2870,2870,2870,2870,0
20231024,114100,315962920,2870,2885,2885,2870,5652
20231024,114000,299735840,2895,2895,2895,2895,0
20231024,113900,299735840,2895,2895,2895,2895,113
20231024,113800,299408705,2905,2905,2905,2905,1
20231024,113700,299405800,2885,2885,2885,2885,0
20231024,113600,299405800,2885,2885,2885,2885,0
20231024,113500,299405800,2885,2885,2885,2885,0
20231024,113400,299405800,2885,2905,2905,2885,16
20231024,113300,299359480,2905,2905,2905,2905,34
20231024,113200,299260710,2905,2905,2905,2905,15
20231024,113100,299217135,2905,2905,2905,2905,176
20231024,113000,298705855,2905,2865,2905,2865,3121
20231024,112900,289684340,2865,2850,2865,2850,233
20231024,112800,289020275,2845,2845,2845,2845,459
20231024,112700,287714420,2830,2830,2830,2830,67
20231024,112600,287524810,2830,2830,2830,2830,3
20231024,112500,287516320,2830,2830,2830,2830,60
20231024,112400,287346520,2830,2830,2830,2830,0
20231024,112300,287346520,2830,2830,2830,2830,0
20231024,112200,287346520,2830,2830,2830,2830,0
20231024,112100,287346520,2830,2830,2830,2830,0
20231024,112000,287346520,2830,2830,2830,2830,0
20231024,111900,287346520,2830,2830,2830,2830,18
20231024,111800,287295580,2830,2830,2830,2830,83
20231024,111700,287060690,2850,2850,2850,2850,0
20231024,111600,287060690,2850,2850,2850,2850,0
20231024,111500,287060690,2850,2850,2850,2850,0
20231024,111400,287060690,2850,2850,2850,2850,0
20231024,111300,287060690,2850,2845,2850,2845,702
20231024,111200,285060460,2830,2830,2830,2830,41
20231024,111100,284944430,2835,2830,2835,2830,985
20231024,111000,282151980,2830,2830,2830,2830,0
20231024,110900,282151980,2830,2830,2830,2830,0
20231024,110800,282151980,2830,2830,2830,2830,0
20231024,110700,282151980,2830,2820,2830,2820,1393
20231024,110600,278222720,2830,2820,2830,2820,372
20231024,110500,277172220,2820,2820,2820,2820,13
20231024,110400,277135560,2825,2820,2830,2820,96
20231024,110300,276864770,2820,2820,2820,2820,7
20231024,110200,276845030,2805,2805,2805,2805,0
20231024,110100,276845030,2805,2805,2805,2805,0
20231024,110000,276845030,2805,2805,2805,2805,0
20231024,105900,276845030,2805,2805,2805,2805,200
20231024,105800,276284030,2800,2800,2800,2800,0
20231024,105700,276284030,2800,2820,2820,2800,2000
20231024,105600,270653355,2825,2825,2825,2825,7
20231024,105500,270633580,2825,2825,2825,2825,0
20231024,105400,270633580,2825,2825,2825,2825,199
20231024,105300,270071405,2820,2820,2820,2820,19
20231024,105200,270017825,2825,2825,2825,2825,0
20231024,105100,270017825,2825,2825,2825,2825,1
20231024,105000,270015000,2810,2810,2810,2810,200
20231024,104900,269453000,2810,2810,2810,2810,0
20231024,104800,269453000,2810,2805,2810,2805,908
20231024,104700,266906020,2820,2820,2820,2820,0
20231024,104600,266906020,2820,2820,2820,2820,0
20231024,104500,266906020,2820,2800,2820,2800,1166
20231024,104400,263620290,2795,2800,2800,2795,810
20231024,104300,261355930,2795,2795,2795,2795,0
20231024,104200,261355930,2795,2795,2795,2795,0
20231024,104100,261355930,2795,2790,2795,2790,1920
20231024,104000,255994780,2785,2785,2785,2785,98
20231024,103900,255721850,2765,2765,2785,2765,514
20231024,103800,254295300,2765,2780,2780,2765,21
20231024,103700,254236935,2785,2785,2785,2785,0
20231024,103600,254236935,2785,2785,2785,2785,0
20231024,103500,254236935,2785,2785,2785,2785,0
20231024,103400,254236935,2785,2785,2785,2785,0
20231024,103300,254236935,2785,2785,2785,2785,2000
20231024,103200,248666935,2795,2780,2795,2780,2001
20231024,103100,243094400,2785,2785,2785,2785,2
20231024,103000,243088830,2765,2765,2765,2765,175
20231024,102900,242604955,2765,2750,2765,2750,401
20231024,102800,241502190,2750,2750,2765,2750,195
20231024,102700,240965790,2765,2760,2765,2760,2
20231024,102600,240960265,2745,2760,2765,2745,331
20231024,102500,240046715,2745,2755,2755,2745,2855
20231024,102400,232194245,2750,2785,2785,2750,6131
20231024,102300,215230910,2785,2785,2785,2785,0
20231024,102200,215230910,2785,2785,2785,2785,33
20231024,102100,215139005,2785,2790,2790,2785,712
20231024,102000,213155025,2795,2795,2795,2795,200
20231024,101900,212596025,2795,2795,2795,2795,2500
20231024,101800,205608525,2790,2790,2790,2780,49
20231024,101700,205471885,2790,2795,2795,2780,531
20231024,101600,203995390,2780,2780,2800,2780,1332
20231024,101500,200292410,2780,2830,2830,2780,16249
20231024,101400,154732990,2830,2840,2840,2830,2598
20231024,101300,147373275,2860,2860,2860,2860,1
20231024,101200,147370415,2855,2855,2855,2855,200
20231024,101100,146799415,2880,2880,2880,2880,0
20231024,101000,146799415,2880,2880,2880,2880,0
20231024,100900,146799415,2880,2880,2880,2880,2
20231024,100800,146793655,2840,2850,2855,2840,946
20231024,100700,144098855,2840,2835,2865,2835,69
20231024,100600,143902695,2855,2855,2855,2855,0
20231024,100500,143902695,2855,2855,2855,2855,0
20231024,100400,143902695,2855,2855,2855,2855,0
20231024,100300,143902695,2855,2855,2855,2855,100
20231024,100200,143617195,2875,2875,2875,2875,1
20231024,100100,143614320,2850,2865,2865,2850,5299
20231024,100000,128490425,2875,2865,2875,2860,1801
20231024,095900,123337900,2870,2870,2870,2870,449
20231024,095800,122049270,2875,2875,2875,2875,8
20231024,095700,122026270,2875,2880,2880,2875,235
20231024,095600,121350630,2875,2875,2875,2875,0
20231024,095500,121350630,2875,2875,2875,2875,85
20231024,095400,121106255,2875,2875,2875,2875,1
20231024,095300,121103380,2880,2880,2880,2880,0
20231024,095200,121103380,2880,2880,2880,2880,0
20231024,095100,121103380,2880,2880,2880,2880,0
20231024,095000,121103380,2880,2880,2880,2880,175
20231024,094900,120599380,2875,2875,2875,2875,0
20231024,094800,120599380,2875,2875,2875,2875,0
20231024,094700,120599380,2875,2875,2875,2875,0
20231024,094600,120599380,2875,2875,2875,2875,644
20231024,094500,118747880,2875,2875,2875,2875,8
20231024,094400,118724880,2875,2885,2885,2875,2357
20231024,094300,111928440,2890,2895,2895,2890,831
20231024,094200,109526685,2910,2910,2910,2910,0
20231024,094100,109526685,2910,2910,2910,2910,1
20231024,094000,109523775,2915,2890,2915,2890,48
20231024,093900,109385030,2890,2890,2890,2890,0
20231024,093800,109385030,2890,2890,2890,2890,0
20231024,093700,109385030,2890,2890,2890,2890,0
20231024,093600,109385030,2890,2890,2890,2890,88
20231024,093500,109130710,2915,2915,2915,2915,1
20231024,093400,109127795,2900,2900,2900,2900,0
20231024,093300,109127795,2900,2885,2900,2885,20
20231024,093200,109069810,2885,2885,2885,2885,0
20231024,093100,109069810,2885,2885,2885,2885,2
20231024,093000,109064040,2885,2885,2885,2885,50
20231024,092900,108919790,2885,2900,2900,2885,8002
20231024,092800,85797925,2895,2895,2895,2895,514
20231024,092700,84309895,2895,2925,2925,2895,6539
20231024,092600,65271930,2930,2935,2935,2930,1282
20231024,092500,61513970,2940,2940,2940,2940,0
20231024,092400,61513970,2940,2940,2940,2940,0
20231024,092300,61513970,2940,2930,2940,2930,173
20231024,092200,61005950,2930,2930,2930,2925,80
20231024,092100,60771940,2925,2925,2925,2925,5
20231024,092000,60757315,2925,2925,2925,2925,20
20231024,091900,60698815,2945,2945,2945,2945,0
20231024,091800,60698815,2945,2945,2945,2945,0
20231024,091700,60698815,2945,2945,2945,2945,34
20231024,091600,60598685,2945,2940,2950,2940,1092
20231024,091500,57386765,2935,2920,2935,2920,1057
20231024,091400,54288460,2920,2920,2920,2920,0
20231024,091300,54288460,2920,2920,2920,2920,3
20231024,091200,54279700,2920,2925,2925,2920,3831
20231024,091100,43092370,2925,2925,2925,2925,45
20231024,091000,42960745,2930,2930,2930,2930,1
20231024,090900,42957815,2935,2930,2935,2930,100
20231024,090800,42664810,2925,2925,2925,2925,174
20231024,090700,42155860,2920,2920,2920,2920,99
20231024,090600,41866780,2935,2935,2935,2935,1
20231024,090500,41863845,2935,2915,2935,2915,947
20231024,090400,39094345,2920,2895,2920,2895,295
20231024,090300,38237295,2885,2875,2885,2875,1327
20231024,090200,34415205,2855,2875,2875,2855,1218
20231024,090100,30917665,2875,2895,2895,2850,4334
20231024,090000,18423340,2895,2890,2945,2890,6373