KissMeData/092300/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194300,297468575,3860,3860,3860,3860,1784
20231024,194200,297468575,3860,3860,3860,3860,0
20231024,194100,297468575,3860,3860,3860,3860,0
20231024,194000,297468575,3860,3860,3860,3860,0
20231024,193900,297468575,3860,3860,3860,3860,0
20231024,193800,297468575,3860,3860,3860,3860,0
20231024,193700,297468575,3860,3860,3860,3860,0
20231024,193600,297468575,3860,3860,3860,3860,0
20231024,193500,297468575,3860,3860,3860,3860,0
20231024,193400,297468575,3860,3860,3860,3860,0
20231024,193300,297468575,3860,3860,3860,3860,0
20231024,193200,297468575,3860,3860,3860,3860,0
20231024,193100,297468575,3860,3860,3860,3860,0
20231024,193000,297468575,3860,3860,3860,3860,0
20231024,192900,297468575,3860,3860,3860,3860,0
20231024,192800,297468575,3860,3860,3860,3860,0
20231024,192700,297468575,3860,3860,3860,3860,0
20231024,192600,297468575,3860,3860,3860,3860,0
20231024,192500,297468575,3860,3860,3860,3860,0
20231024,192400,297468575,3860,3860,3860,3860,0
20231024,192300,297468575,3860,3860,3860,3860,0
20231024,192200,297468575,3860,3860,3860,3860,0
20231024,192100,297468575,3860,3860,3860,3860,0
20231024,192000,297468575,3860,3860,3860,3860,0
20231024,191900,297468575,3860,3860,3860,3860,0
20231024,191800,297468575,3860,3860,3860,3860,0
20231024,191700,297468575,3860,3860,3860,3860,0
20231024,191600,297468575,3860,3860,3860,3860,0
20231024,191500,297468575,3860,3860,3860,3860,0
20231024,191400,297468575,3860,3860,3860,3860,0
20231024,191300,297468575,3860,3860,3860,3860,1784
20231024,191200,297468575,3860,3860,3860,3860,0
20231024,191100,297468575,3860,3860,3860,3860,0
20231024,191000,297468575,3860,3860,3860,3860,0
20231024,190900,297468575,3860,3860,3860,3860,0
20231024,190800,297468575,3860,3860,3860,3860,0
20231024,190700,297468575,3860,3860,3860,3860,0
20231024,190600,297468575,3860,3860,3860,3860,0
20231024,190500,297468575,3860,3860,3860,3860,0
20231024,190400,297468575,3860,3860,3860,3860,0
20231024,190300,297468575,3860,3860,3860,3860,0
20231024,190200,297468575,3860,3860,3860,3860,0
20231024,190100,297468575,3860,3860,3860,3860,0
20231024,190000,297468575,3860,3860,3860,3860,0
20231024,185900,297468575,3860,3860,3860,3860,0
20231024,185800,297468575,3860,3860,3860,3860,0
20231024,185700,297468575,3860,3860,3860,3860,0
20231024,185600,297468575,3860,3860,3860,3860,0
20231024,185500,297468575,3860,3860,3860,3860,0
20231024,185400,297468575,3860,3860,3860,3860,0
20231024,185300,297468575,3860,3860,3860,3860,0
20231024,185200,297468575,3860,3860,3860,3860,0
20231024,185100,297468575,3860,3860,3860,3860,0
20231024,185000,297468575,3860,3860,3860,3860,0
20231024,184900,297468575,3860,3860,3860,3860,0
20231024,184800,297468575,3860,3860,3860,3860,0
20231024,184700,297468575,3860,3860,3860,3860,0
20231024,184600,297468575,3860,3860,3860,3860,0
20231024,184500,297468575,3860,3860,3860,3860,0
20231024,184400,297468575,3860,3860,3860,3860,0
20231024,184300,297468575,3860,3860,3860,3860,1784
20231024,184200,297468575,3860,3860,3860,3860,0
20231024,184100,297468575,3860,3860,3860,3860,0
20231024,184000,297468575,3860,3860,3860,3860,0
20231024,183900,297468575,3860,3860,3860,3860,0
20231024,183800,297468575,3860,3860,3860,3860,0
20231024,183700,297468575,3860,3860,3860,3860,0
20231024,183600,297468575,3860,3860,3860,3860,0
20231024,183500,297468575,3860,3860,3860,3860,0
20231024,183400,297468575,3860,3860,3860,3860,0
20231024,183300,297468575,3860,3860,3860,3860,0
20231024,183200,297468575,3860,3860,3860,3860,0
20231024,183100,297468575,3860,3860,3860,3860,0
20231024,183000,297468575,3860,3860,3860,3860,0
20231024,182900,297468575,3860,3860,3860,3860,0
20231024,182800,297468575,3860,3860,3860,3860,0
20231024,182700,297468575,3860,3860,3860,3860,0
20231024,182600,297468575,3860,3860,3860,3860,0
20231024,182500,297468575,3860,3860,3860,3860,0
20231024,182400,297468575,3860,3860,3860,3860,0
20231024,182300,297468575,3860,3860,3860,3860,0
20231024,182200,297468575,3860,3860,3860,3860,0
20231024,182100,297468575,3860,3860,3860,3860,0
20231024,182000,297468575,3860,3860,3860,3860,0
20231024,181900,297468575,3860,3860,3860,3860,0
20231024,181800,297468575,3860,3860,3860,3860,0
20231024,181700,297468575,3860,3860,3860,3860,0
20231024,181600,297468575,3860,3860,3860,3860,0
20231024,181500,297468575,3860,3860,3860,3860,0
20231024,181400,297468575,3860,3860,3860,3860,0
20231024,181300,297468575,3860,3860,3860,3860,1784
20231024,181200,297468575,3860,3860,3860,3860,0
20231024,181100,297468575,3860,3860,3860,3860,0
20231024,181000,297468575,3860,3860,3860,3860,0
20231024,180900,297468575,3860,3860,3860,3860,0
20231024,180800,297468575,3860,3860,3860,3860,0
20231024,180700,297468575,3860,3860,3860,3860,0
20231024,180600,297468575,3860,3860,3860,3860,0
20231024,180500,297468575,3860,3860,3860,3860,0
20231024,180400,297468575,3860,3860,3860,3860,0
20231024,180300,297468575,3860,3860,3860,3860,0
20231024,180200,297468575,3860,3860,3860,3860,0
20231024,180100,297468575,3860,3860,3860,3860,0
20231024,180000,297468575,3860,3860,3860,3860,0
20231024,175900,297468575,3860,3860,3860,3860,0
20231024,175800,297468575,3860,3860,3860,3860,0
20231024,175700,297468575,3860,3860,3860,3860,0
20231024,175600,297468575,3860,3860,3860,3860,0
20231024,175500,297468575,3860,3860,3860,3860,0
20231024,175400,297468575,3860,3860,3860,3860,0
20231024,175300,297468575,3860,3860,3860,3860,0
20231024,175200,297468575,3860,3860,3860,3860,0
20231024,175100,297468575,3860,3860,3860,3860,0
20231024,175000,297468575,3860,3860,3860,3860,0
20231024,174900,297468575,3860,3860,3860,3860,0
20231024,174800,297468575,3860,3860,3860,3860,0
20231024,174700,297468575,3860,3860,3860,3860,0
20231024,174600,297468575,3860,3860,3860,3860,0
20231024,174500,297468575,3860,3860,3860,3860,0
20231024,174400,297468575,3860,3860,3860,3860,0
20231024,174300,297468575,3860,3860,3860,3860,1784
20231024,174200,297468575,3860,3860,3860,3860,0
20231024,174100,297468575,3860,3860,3860,3860,0
20231024,174000,297468575,3860,3860,3860,3860,0
20231024,173900,297468575,3860,3860,3860,3860,0
20231024,173800,297468575,3860,3860,3860,3860,0
20231024,173700,297468575,3860,3860,3860,3860,0
20231024,173600,297468575,3860,3860,3860,3860,0
20231024,173500,297468575,3860,3860,3860,3860,0
20231024,173400,297468575,3860,3860,3860,3860,0
20231024,173300,297468575,3860,3860,3860,3860,0
20231024,173200,297468575,3860,3860,3860,3860,0
20231024,173100,297468575,3860,3860,3860,3860,0
20231024,173000,297468575,3860,3860,3860,3860,0
20231024,172900,297468575,3860,3860,3860,3860,0
20231024,172800,297468575,3860,3860,3860,3860,0
20231024,172700,297468575,3860,3860,3860,3860,0
20231024,172600,297468575,3860,3860,3860,3860,0
20231024,172500,297468575,3860,3860,3860,3860,0
20231024,172400,297468575,3860,3860,3860,3860,0
20231024,172300,297468575,3860,3860,3860,3860,0
20231024,172200,297468575,3860,3860,3860,3860,0
20231024,172100,297468575,3860,3860,3860,3860,0
20231024,172000,297468575,3860,3860,3860,3860,0
20231024,171900,297468575,3860,3860,3860,3860,0
20231024,171800,297468575,3860,3860,3860,3860,0
20231024,171700,297468575,3860,3860,3860,3860,0
20231024,171600,297468575,3860,3860,3860,3860,0
20231024,171500,297468575,3860,3860,3860,3860,0
20231024,171400,297468575,3860,3860,3860,3860,0
20231024,171300,297468575,3860,3860,3860,3860,1784
20231024,171200,297468575,3860,3860,3860,3860,0
20231024,171100,297468575,3860,3860,3860,3860,0
20231024,171000,297468575,3860,3860,3860,3860,0
20231024,170900,297468575,3860,3860,3860,3860,0
20231024,170800,297468575,3860,3860,3860,3860,0
20231024,170700,297468575,3860,3860,3860,3860,0
20231024,170600,297468575,3860,3860,3860,3860,0
20231024,170500,297468575,3860,3860,3860,3860,0
20231024,170400,297468575,3860,3860,3860,3860,0
20231024,170300,297468575,3860,3860,3860,3860,0
20231024,170200,297468575,3860,3860,3860,3860,0
20231024,170100,297468575,3860,3860,3860,3860,0
20231024,170000,297468575,3860,3860,3860,3860,0
20231024,165900,297468575,3860,3860,3860,3860,0
20231024,165800,297468575,3860,3860,3860,3860,0
20231024,165700,297468575,3860,3860,3860,3860,0
20231024,165600,297468575,3860,3860,3860,3860,0
20231024,165500,297468575,3860,3860,3860,3860,0
20231024,165400,297468575,3860,3860,3860,3860,0
20231024,165300,297468575,3860,3860,3860,3860,0
20231024,165200,297468575,3860,3860,3860,3860,0
20231024,165100,297468575,3860,3860,3860,3860,0
20231024,165000,297468575,3860,3860,3860,3860,0
20231024,164900,297468575,3860,3860,3860,3860,0
20231024,164800,297468575,3860,3860,3860,3860,0
20231024,164700,297468575,3860,3860,3860,3860,0
20231024,164600,297468575,3860,3860,3860,3860,0
20231024,164500,297468575,3860,3860,3860,3860,0
20231024,164400,297468575,3860,3860,3860,3860,0
20231024,164300,297468575,3860,3860,3860,3860,1784
20231024,164200,297468575,3860,3860,3860,3860,0
20231024,164100,297468575,3860,3860,3860,3860,0
20231024,164000,297468575,3860,3860,3860,3860,0
20231024,163900,297468575,3860,3860,3860,3860,0
20231024,163800,297468575,3860,3860,3860,3860,0
20231024,163700,297468575,3860,3860,3860,3860,0
20231024,163600,297468575,3860,3860,3860,3860,0
20231024,163500,297468575,3860,3860,3860,3860,0
20231024,163400,297468575,3860,3860,3860,3860,0
20231024,163300,297468575,3860,3860,3860,3860,0
20231024,163200,297468575,3860,3860,3860,3860,0
20231024,163100,297468575,3860,3860,3860,3860,0
20231024,163000,297468575,3860,3860,3860,3860,0
20231024,162900,297468575,3860,3860,3860,3860,0
20231024,162800,297468575,3860,3860,3860,3860,0
20231024,162700,297468575,3860,3860,3860,3860,0
20231024,162600,297468575,3860,3860,3860,3860,0
20231024,162500,297468575,3860,3860,3860,3860,0
20231024,162400,297468575,3860,3860,3860,3860,0
20231024,162300,297468575,3860,3860,3860,3860,0
20231024,162200,297468575,3860,3860,3860,3860,0
20231024,162100,297468575,3860,3860,3860,3860,0
20231024,162000,297468575,3860,3860,3860,3860,0
20231024,161900,297468575,3860,3860,3860,3860,0
20231024,161800,297468575,3860,3860,3860,3860,0
20231024,161700,297468575,3860,3860,3860,3860,0
20231024,161600,297468575,3860,3860,3860,3860,0
20231024,161500,297468575,3860,3860,3860,3860,0
20231024,161400,297468575,3860,3860,3860,3860,0
20231024,161300,297468575,3860,3860,3860,3860,1784
20231024,161200,297468575,3860,3860,3860,3860,0
20231024,161100,297468575,3860,3860,3860,3860,0
20231024,161000,297468575,3860,3860,3860,3860,0
20231024,160900,297468575,3860,3860,3860,3860,0
20231024,160800,297468575,3860,3860,3860,3860,0
20231024,160700,297468575,3860,3860,3860,3860,0
20231024,160600,297468575,3860,3860,3860,3860,0
20231024,160500,297468575,3860,3860,3860,3860,0
20231024,160400,297468575,3860,3860,3860,3860,0
20231024,160300,297468575,3860,3860,3860,3860,0
20231024,160200,297468575,3860,3860,3860,3860,0
20231024,160100,297468575,3860,3860,3860,3860,0
20231024,160000,297468575,3860,3860,3860,3860,0
20231024,155900,297468575,3860,3860,3860,3860,0
20231024,155800,297468575,3860,3860,3860,3860,0
20231024,155700,297468575,3860,3860,3860,3860,0
20231024,155600,297468575,3860,3860,3860,3860,0
20231024,155500,297468575,3860,3860,3860,3860,0
20231024,155400,297468575,3860,3860,3860,3860,0
20231024,155300,297468575,3860,3860,3860,3860,0
20231024,155200,297468575,3860,3860,3860,3860,0
20231024,155100,297468575,3860,3860,3860,3860,0
20231024,155000,297468575,3860,3860,3860,3860,0
20231024,154900,297468575,3860,3860,3860,3860,0
20231024,154800,297468575,3860,3860,3860,3860,0
20231024,154700,297468575,3860,3860,3860,3860,0
20231024,154600,297468575,3860,3860,3860,3860,0
20231024,154500,297468575,3860,3860,3860,3860,0
20231024,154400,297468575,3860,3860,3860,3860,0
20231024,154300,297468575,3860,3860,3860,3860,1784
20231024,154200,297468575,3860,3860,3860,3860,0
20231024,154100,297468575,3860,3860,3860,3860,0
20231024,154000,297468575,3860,3860,3860,3860,0
20231024,153900,297468575,3860,3860,3860,3860,0
20231024,153800,297468575,3860,3860,3860,3860,0
20231024,153700,297468575,3860,3860,3860,3860,0
20231024,153600,297468575,3860,3860,3860,3860,0
20231024,153500,297468575,3860,3860,3860,3860,0
20231024,153400,297468575,3860,3860,3860,3860,0
20231024,153300,297468575,3860,3860,3860,3860,0
20231024,153200,297468575,3860,3860,3860,3860,0
20231024,153100,297468575,3860,3860,3860,3860,0
20231024,153000,297468575,3860,3860,3860,3860,1784
20231024,152900,290582335,3855,3855,3855,3855,0
20231024,152800,290582335,3855,3855,3855,3855,0
20231024,152700,290582335,3855,3855,3855,3855,0
20231024,152600,290582335,3855,3855,3855,3855,0
20231024,152500,290582335,3855,3855,3855,3855,0
20231024,152400,290582335,3855,3855,3855,3855,0
20231024,152300,290582335,3855,3855,3855,3855,0
20231024,152200,290582335,3855,3855,3855,3855,0
20231024,152100,290582335,3855,3855,3855,3855,0
20231024,152000,290582335,3855,3855,3855,3855,0
20231024,151900,290582335,3855,3850,3855,3850,1100
20231024,151800,286342225,3855,3850,3855,3850,58
20231024,151700,286118885,3850,3850,3850,3850,10
20231024,151600,286080385,3855,3855,3855,3855,0
20231024,151500,286080385,3855,3850,3855,3850,260
20231024,151400,285078135,3860,3860,3860,3860,0
20231024,151300,285078135,3860,3850,3860,3820,192
20231024,151200,284342560,3860,3860,3860,3860,0
20231024,151100,284342560,3860,3860,3860,3860,4
20231024,151000,284327120,3865,3865,3865,3865,0
20231024,150900,284327120,3865,3865,3865,3865,0
20231024,150800,284327120,3865,3865,3865,3865,4
20231024,150700,284311660,3870,3870,3870,3870,0
20231024,150600,284311660,3870,3870,3870,3870,285
20231024,150500,283208710,3870,3870,3870,3870,23
20231024,150400,283119700,3870,3865,3870,3865,62
20231024,150300,282879940,3870,3870,3870,3870,0
20231024,150200,282879940,3870,3870,3870,3870,0
20231024,150100,282879940,3870,3870,3870,3870,0
20231024,150000,282879940,3870,3870,3870,3870,0
20231024,145900,282879940,3870,3870,3870,3870,0
20231024,145800,282879940,3870,3870,3870,3870,0
20231024,145700,282879940,3870,3860,3870,3860,497
20231024,145600,280960810,3840,3850,3850,3840,304
20231024,145500,279792310,3850,3850,3850,3850,0
20231024,145400,279792310,3850,3855,3855,3850,86
20231024,145300,279461025,3855,3855,3855,3855,42
20231024,145200,279299115,3855,3855,3855,3855,12
20231024,145100,279252855,3855,3855,3855,3855,9
20231024,145000,279218160,3855,3855,3855,3855,50
20231024,144900,279025410,3865,3865,3865,3865,0
20231024,144800,279025410,3865,3860,3865,3860,100
20231024,144700,278639160,3865,3865,3865,3865,0
20231024,144600,278639160,3865,3865,3865,3865,0
20231024,144500,278639160,3865,3865,3865,3865,0
20231024,144400,278639160,3865,3865,3865,3865,1
20231024,144300,278635295,3855,3855,3855,3855,0
20231024,144200,278635295,3855,3855,3855,3855,0
20231024,144100,278635295,3855,3855,3855,3855,62
20231024,144000,278396285,3865,3865,3865,3865,186
20231024,143900,277677395,3865,3865,3865,3865,0
20231024,143800,277677395,3865,3865,3865,3865,132
20231024,143700,277167215,3865,3865,3865,3865,17
20231024,143600,277101510,3865,3860,3865,3860,88
20231024,143500,276761825,3850,3850,3850,3850,0
20231024,143400,276761825,3850,3855,3870,3840,872
20231024,143300,273398760,3855,3840,3855,3840,100
20231024,143200,273013860,3860,3855,3860,3840,688
20231024,143100,270360300,3860,3860,3860,3860,1
20231024,143000,270356440,3855,3860,3860,3855,5
20231024,142900,270337160,3860,3850,3860,3840,913
20231024,142800,266830705,3855,3860,3860,3855,28
20231024,142700,266722630,3860,3860,3860,3860,0
20231024,142600,266722630,3860,3855,3860,3855,4
20231024,142500,266707205,3855,3855,3855,3855,4
20231024,142400,266691785,3860,3855,3860,3855,94
20231024,142300,266329315,3860,3860,3860,3860,0
20231024,142200,266329315,3860,3860,3860,3860,0
20231024,142100,266329315,3860,3860,3860,3860,0
20231024,142000,266329315,3860,3860,3860,3860,0
20231024,141900,266329315,3860,3860,3860,3860,2000
20231024,141800,258609315,3860,3860,3860,3860,0
20231024,141700,258609315,3860,3860,3860,3860,0
20231024,141600,258609315,3860,3860,3860,3860,0
20231024,141500,258609315,3860,3860,3860,3860,0
20231024,141400,258609315,3860,3860,3860,3860,0
20231024,141300,258609315,3860,3860,3860,3860,0
20231024,141200,258609315,3860,3860,3860,3860,110
20231024,141100,258184715,3860,3860,3860,3860,571
20231024,141000,255980655,3860,3835,3860,3835,102
20231024,140900,255589460,3855,3830,3860,3830,1746
20231024,140800,248886080,3830,3830,3830,3830,415
20231024,140700,247296630,3830,3825,3830,3825,2105
20231024,140600,239244930,3825,3825,3825,3825,6
20231024,140500,239221980,3825,3825,3825,3825,0
20231024,140400,239221980,3825,3825,3825,3825,0
20231024,140300,239221980,3825,3825,3825,3820,102
20231024,140200,238832330,3820,3815,3820,3815,200
20231024,140100,238068580,3815,3815,3815,3815,30
20231024,140000,237954130,3825,3825,3825,3825,0
20231024,135900,237954130,3825,3825,3825,3825,0
20231024,135800,237954130,3825,3825,3825,3825,0
20231024,135700,237954130,3825,3805,3830,3805,2667
20231024,135600,227778565,3805,3790,3805,3790,1684
20231024,135500,221377990,3780,3780,3780,3740,504
20231024,135400,219485075,3790,3790,3790,3790,0
20231024,135300,219485075,3790,3790,3790,3790,0
20231024,135200,219485075,3790,3790,3790,3790,0
20231024,135100,219485075,3790,3790,3790,3790,28
20231024,135000,219378955,3795,3790,3795,3790,422
20231024,134900,217777575,3790,3790,3790,3790,0
20231024,134800,217777575,3790,3790,3790,3790,2
20231024,134700,217769995,3790,3790,3790,3790,0
20231024,134600,217769995,3790,3790,3790,3790,1
20231024,134500,217766205,3790,3790,3790,3790,0
20231024,134400,217766205,3790,3790,3790,3790,30
20231024,134300,217652505,3790,3790,3790,3790,20
20231024,134200,217576705,3790,3790,3790,3790,434
20231024,134100,215931845,3790,3790,3790,3790,0
20231024,134000,215931845,3790,3790,3790,3790,0
20231024,133900,215931845,3790,3790,3790,3790,0
20231024,133800,215931845,3790,3790,3790,3790,0
20231024,133700,215931845,3790,3765,3790,3765,628
20231024,133600,213558720,3785,3785,3785,3785,0
20231024,133500,213558720,3785,3785,3785,3785,2
20231024,133400,213551150,3785,3785,3785,3785,0
20231024,133300,213551150,3785,3785,3785,3785,0
20231024,133200,213551150,3785,3785,3785,3785,0
20231024,133100,213551150,3785,3785,3785,3785,0
20231024,133000,213551150,3785,3785,3785,3785,0
20231024,132900,213551150,3785,3785,3785,3785,0
20231024,132800,213551150,3785,3780,3785,3780,679
20231024,132700,210982820,3780,3780,3780,3780,0
20231024,132600,210982820,3780,3780,3780,3780,0
20231024,132500,210982820,3780,3780,3780,3780,0
20231024,132400,210982820,3780,3780,3780,3780,0
20231024,132300,210982820,3780,3780,3780,3780,1
20231024,132200,210979040,3780,3780,3780,3780,0
20231024,132100,210979040,3780,3780,3780,3780,0
20231024,132000,210979040,3780,3770,3780,3770,641
20231024,131900,208557720,3770,3770,3770,3770,200
20231024,131800,207803720,3760,3760,3760,3760,100
20231024,131700,207427720,3765,3760,3765,3740,802
20231024,131600,204414205,3760,3760,3760,3760,13
20231024,131500,204365325,3745,3750,3750,3745,100
20231024,131400,203990710,3760,3760,3760,3760,764
20231024,131300,201118070,3760,3760,3760,3760,0
20231024,131200,201118070,3760,3760,3760,3760,0
20231024,131100,201118070,3760,3760,3760,3760,0
20231024,131000,201118070,3760,3760,3760,3760,100
20231024,130900,200742070,3760,3760,3760,3760,0
20231024,130800,200742070,3760,3760,3760,3760,0
20231024,130700,200742070,3760,3760,3760,3760,0
20231024,130600,200742070,3760,3760,3760,3760,0
20231024,130500,200742070,3760,3760,3760,3760,1
20231024,130400,200738310,3750,3750,3750,3750,0
20231024,130300,200738310,3750,3750,3750,3750,979
20231024,130200,197067060,3750,3750,3750,3750,1
20231024,130100,197063310,3750,3750,3750,3750,20
20231024,130000,196988310,3755,3755,3755,3755,0
20231024,125900,196988310,3755,3755,3755,3755,120
20231024,125800,196537710,3755,3755,3755,3755,0
20231024,125700,196537710,3755,3755,3755,3755,287
20231024,125600,195460025,3755,3755,3755,3755,14
20231024,125500,195407455,3755,3755,3755,3755,3
20231024,125400,195396190,3745,3745,3745,3745,0
20231024,125300,195396190,3745,3745,3745,3745,0
20231024,125200,195396190,3745,3745,3745,3745,83
20231024,125100,195085355,3745,3745,3745,3745,0
20231024,125000,195085355,3745,3745,3745,3745,0
20231024,124900,195085355,3745,3745,3745,3745,3
20231024,124800,195074120,3745,3745,3745,3745,0
20231024,124700,195074120,3745,3745,3745,3745,0
20231024,124600,195074120,3745,3745,3745,3745,0
20231024,124500,195074120,3745,3745,3745,3745,0
20231024,124400,195074120,3745,3750,3750,3745,904
20231024,124300,191688590,3755,3755,3755,3755,0
20231024,124200,191688590,3755,3755,3755,3755,26
20231024,124100,191590960,3750,3750,3750,3750,50
20231024,124000,191403460,3750,3750,3750,3750,1
20231024,123900,191399710,3755,3755,3755,3755,48
20231024,123800,191219470,3755,3755,3755,3755,0
20231024,123700,191219470,3755,3755,3755,3755,152
20231024,123600,190648710,3755,3755,3755,3755,0
20231024,123500,190648710,3755,3755,3755,3755,10
20231024,123400,190611160,3750,3750,3750,3750,7
20231024,123300,190584910,3750,3745,3750,3745,191
20231024,123200,189868910,3745,3745,3745,3745,96
20231024,123100,189509390,3745,3740,3745,3740,104
20231024,123000,189120410,3740,3740,3740,3740,49
20231024,122900,188937150,3740,3740,3740,3740,0
20231024,122800,188937150,3740,3740,3740,3740,0
20231024,122700,188937150,3740,3740,3740,3740,0
20231024,122600,188937150,3740,3740,3740,3740,100
20231024,122500,188563150,3740,3740,3740,3740,1
20231024,122400,188559410,3735,3735,3735,3735,0
20231024,122300,188559410,3735,3735,3735,3735,0
20231024,122200,188559410,3735,3730,3735,3730,1086
20231024,122100,184505925,3725,3725,3725,3725,150
20231024,122000,183947175,3715,3715,3715,3715,0
20231024,121900,183947175,3715,3715,3715,3715,0
20231024,121800,183947175,3715,3715,3715,3715,0
20231024,121700,183947175,3715,3715,3715,3715,0
20231024,121600,183947175,3715,3715,3715,3715,0
20231024,121500,183947175,3715,3715,3715,3715,0
20231024,121400,183947175,3715,3725,3725,3715,1076
20231024,121300,179949745,3730,3730,3730,3730,0
20231024,121200,179949745,3730,3730,3730,3730,0
20231024,121100,179949745,3730,3730,3730,3730,0
20231024,121000,179949745,3730,3730,3730,3730,1
20231024,120900,179946015,3725,3725,3725,3725,0
20231024,120800,179946015,3725,3725,3725,3725,25
20231024,120700,179852890,3725,3715,3725,3715,707
20231024,120600,177224385,3715,3715,3715,3715,550
20231024,120500,175181135,3715,3715,3715,3715,0
20231024,120400,175181135,3715,3715,3715,3715,0
20231024,120300,175181135,3715,3715,3715,3715,0
20231024,120200,175181135,3715,3715,3715,3715,0
20231024,120100,175181135,3715,3720,3720,3715,231
20231024,120000,174322950,3715,3715,3715,3715,0
20231024,115900,174322950,3715,3715,3715,3715,0
20231024,115800,174322950,3715,3715,3715,3715,0
20231024,115700,174322950,3715,3715,3715,3715,0
20231024,115600,174322950,3715,3715,3715,3715,0
20231024,115500,174322950,3715,3715,3715,3715,0
20231024,115400,174322950,3715,3715,3715,3715,100
20231024,115300,173951450,3730,3730,3730,3730,99
20231024,115200,173582180,3730,3730,3730,3730,0
20231024,115100,173582180,3730,3730,3730,3730,0
20231024,115000,173582180,3730,3730,3730,3730,0
20231024,114900,173582180,3730,3730,3730,3730,8
20231024,114800,173552340,3730,3730,3730,3730,17
20231024,114700,173488930,3730,3730,3730,3730,358
20231024,114600,172153590,3730,3730,3735,3730,285
20231024,114500,171089200,3730,3725,3730,3725,107
20231024,114400,170690125,3730,3730,3730,3730,109
20231024,114300,170283555,3730,3725,3730,3725,21
20231024,114200,170205230,3725,3725,3725,3725,20
20231024,114100,170130730,3735,3725,3735,3725,22
20231024,114000,170048765,3725,3725,3725,3725,533
20231024,113900,168063340,3735,3735,3735,3735,0
20231024,113800,168063340,3735,3735,3735,3735,33
20231024,113700,167940085,3725,3725,3725,3725,0
20231024,113600,167940085,3725,3725,3725,3725,0
20231024,113500,167940085,3725,3725,3725,3725,0
20231024,113400,167940085,3725,3725,3725,3725,0
20231024,113300,167940085,3725,3725,3725,3725,0
20231024,113200,167940085,3725,3735,3760,3725,1801
20231024,113100,161193765,3740,3740,3740,3740,0
20231024,113000,161193765,3740,3740,3740,3740,0
20231024,112900,161193765,3740,3740,3740,3740,0
20231024,112800,161193765,3740,3740,3740,3740,0
20231024,112700,161193765,3740,3705,3745,3705,1049
20231024,112600,157282400,3705,3705,3705,3705,0
20231024,112500,157282400,3705,3705,3705,3705,0
20231024,112400,157282400,3705,3705,3705,3705,0
20231024,112300,157282400,3705,3705,3705,3705,23
20231024,112200,157197185,3705,3705,3705,3705,9
20231024,112100,157163840,3705,3705,3705,3705,0
20231024,112000,157163840,3705,3705,3705,3705,4
20231024,111900,157149020,3700,3700,3700,3700,83
20231024,111800,156841920,3690,3690,3690,3690,245
20231024,111700,155937870,3690,3680,3690,3680,301
20231024,111600,154830180,3680,3680,3680,3680,0
20231024,111500,154830180,3680,3680,3680,3680,0
20231024,111400,154830180,3680,3680,3680,3680,0
20231024,111300,154830180,3680,3680,3680,3680,0
20231024,111200,154830180,3680,3680,3680,3680,0
20231024,111100,154830180,3680,3680,3680,3680,0
20231024,111000,154830180,3680,3680,3680,3680,314
20231024,110900,153674660,3680,3680,3680,3680,0
20231024,110800,153674660,3680,3680,3680,3680,0
20231024,110700,153674660,3680,3680,3680,3680,5
20231024,110600,153656260,3680,3680,3680,3680,0
20231024,110500,153656260,3680,3680,3680,3680,184
20231024,110400,152979140,3675,3675,3675,3675,0
20231024,110300,152979140,3675,3675,3675,3675,2
20231024,110200,152971790,3675,3675,3675,3675,63
20231024,110100,152740265,3670,3670,3670,3670,9
20231024,110000,152707235,3675,3675,3675,3675,100
20231024,105900,152339735,3675,3675,3675,3675,0
20231024,105800,152339735,3675,3675,3675,3675,4
20231024,105700,152325035,3660,3655,3660,3655,374
20231024,105600,150956200,3650,3650,3650,3650,0
20231024,105500,150956200,3650,3650,3650,3650,1
20231024,105400,150952550,3650,3650,3660,3650,6
20231024,105300,150930630,3650,3650,3650,3650,26
20231024,105200,150835730,3655,3655,3655,3655,0
20231024,105100,150835730,3655,3655,3655,3655,0
20231024,105000,150835730,3655,3655,3655,3655,0
20231024,104900,150835730,3655,3655,3655,3655,0
20231024,104800,150835730,3655,3645,3655,3645,213
20231024,104700,150059265,3660,3660,3660,3655,416
20231024,104600,148536710,3665,3665,3665,3665,20
20231024,104500,148463410,3645,3645,3645,3645,0
20231024,104400,148463410,3645,3645,3645,3645,0
20231024,104300,148463410,3645,3645,3645,3645,0
20231024,104200,148463410,3645,3645,3645,3645,51
20231024,104100,148277515,3650,3650,3650,3650,10
20231024,104000,148241015,3680,3635,3680,3635,13
20231024,103900,148193495,3630,3625,3630,3570,4122
20231024,103800,133362060,3640,3640,3640,3640,40
20231024,103700,133216460,3635,3645,3645,3635,225
20231024,103600,132398385,3645,3645,3645,3645,1
20231024,103500,132394740,3655,3650,3700,3650,301
20231024,103400,131281815,3655,3655,3655,3655,10
20231024,103300,131245265,3655,3625,3705,3625,308
20231024,103200,130119555,3620,3620,3620,3620,0
20231024,103100,130119555,3620,3625,3625,3620,109
20231024,103000,129724490,3615,3615,3615,3615,0
20231024,102900,129724490,3615,3620,3620,3615,253
20231024,102800,128809840,3620,3620,3620,3620,200
20231024,102700,128085840,3615,3615,3615,3615,0
20231024,102600,128085840,3615,3615,3615,3615,0
20231024,102500,128085840,3615,3615,3615,3615,449
20231024,102400,126462705,3630,3655,3655,3605,1794
20231024,102300,119935100,3655,3655,3655,3655,0
20231024,102200,119935100,3655,3660,3660,3655,23
20231024,102100,119851030,3660,3660,3660,3655,15
20231024,102000,119796175,3660,3675,3680,3660,2079
20231024,101900,112156520,3680,3685,3685,3680,599
20231024,101800,109952015,3685,3685,3685,3685,5
20231024,101700,109933590,3685,3695,3695,3685,27
20231024,101600,109833965,3700,3700,3700,3700,949
20231024,101500,106322665,3700,3710,3710,3700,1121
20231024,101400,102168830,3735,3735,3735,3735,0
20231024,101300,102168830,3735,3735,3735,3735,83
20231024,101200,101858825,3740,3720,3740,3720,807
20231024,101100,98843730,3715,3715,3715,3715,0
20231024,101000,98843730,3715,3715,3715,3715,10
20231024,100900,98806580,3715,3715,3715,3715,0
20231024,100800,98806580,3715,3715,3715,3715,300
20231024,100700,97692080,3710,3710,3710,3710,2
20231024,100600,97684660,3710,3710,3710,3710,0
20231024,100500,97684660,3710,3710,3710,3710,60
20231024,100400,97462060,3710,3710,3710,3710,0
20231024,100300,97462060,3710,3710,3710,3710,0
20231024,100200,97462060,3710,3710,3710,3710,134
20231024,100100,96964920,3710,3710,3710,3710,48
20231024,100000,96786840,3710,3715,3715,3710,34
20231024,095900,96660690,3715,3715,3715,3715,411
20231024,095800,95133825,3720,3720,3720,3720,10
20231024,095700,95096625,3715,3715,3715,3715,168
20231024,095600,94472505,3715,3715,3715,3715,0
20231024,095500,94472505,3715,3715,3715,3715,0
20231024,095400,94472505,3715,3715,3715,3715,0
20231024,095300,94472505,3715,3715,3715,3715,229
20231024,095200,93621770,3715,3715,3715,3715,0
20231024,095100,93621770,3715,3715,3715,3715,0
20231024,095000,93621770,3715,3715,3715,3715,5
20231024,094900,93603195,3720,3725,3725,3720,419
20231024,094800,92042580,3725,3725,3725,3725,168
20231024,094700,91416780,3725,3735,3735,3725,234
20231024,094600,90545110,3735,3725,3735,3725,62
20231024,094500,90314140,3730,3730,3730,3730,0
20231024,094400,90314140,3730,3730,3730,3730,0
20231024,094300,90314140,3730,3730,3730,3730,0
20231024,094200,90314140,3730,3730,3730,3730,0
20231024,094100,90314140,3730,3735,3735,3730,431
20231024,094000,88704960,3760,3755,3760,3755,13
20231024,093900,88656130,3735,3740,3740,3735,260
20231024,093800,87684235,3765,3765,3765,3765,19
20231024,093700,87612700,3740,3740,3740,3740,0
20231024,093600,87612700,3740,3740,3740,3740,0
20231024,093500,87612700,3740,3750,3750,3735,1002
20231024,093400,83865290,3770,3750,3770,3750,201
20231024,093300,83111520,3775,3760,3775,3760,43
20231024,093200,82949810,3750,3750,3750,3750,193
20231024,093100,82226060,3755,3765,3765,3755,27
20231024,093000,82124615,3765,3765,3765,3765,0
20231024,092900,82124615,3765,3765,3765,3765,10
20231024,092800,82086965,3775,3775,3775,3775,0
20231024,092700,82086965,3775,3775,3775,3775,1
20231024,092600,82083190,3765,3755,3765,3755,375
20231024,092500,80673315,3765,3765,3765,3765,52
20231024,092400,80477535,3765,3765,3765,3765,0
20231024,092300,80477535,3765,3765,3765,3765,0
20231024,092200,80477535,3765,3765,3765,3765,0
20231024,092100,80477535,3765,3765,3765,3765,239
20231024,092000,79577700,3765,3765,3765,3765,10
20231024,091900,79540050,3780,3780,3780,3780,0
20231024,091800,79540050,3780,3780,3780,3780,5
20231024,091700,79521150,3785,3785,3785,3785,0
20231024,091600,79521150,3785,3785,3785,3785,154
20231024,091500,78938260,3785,3785,3785,3785,0
20231024,091400,78938260,3785,3790,3800,3785,1596
20231024,091300,72894200,3795,3795,3795,3795,0
20231024,091200,72894200,3795,3795,3795,3795,0
20231024,091100,72894200,3795,3795,3795,3795,100
20231024,091000,72514700,3805,3790,3805,3790,926
20231024,090900,69001065,3780,3790,3790,3775,669
20231024,090800,66474500,3790,3785,3795,3785,169
20231024,090700,65834515,3795,3795,3795,3795,0
20231024,090600,65834515,3795,3800,3800,3795,1272
20231024,090500,61001430,3800,3790,3800,3790,1011
20231024,090400,57165885,3775,3780,3780,3775,122
20231024,090300,56704925,3795,3795,3795,3795,118
20231024,090200,56257115,3795,3740,3795,3740,4839
20231024,090100,38009365,3735,3725,3735,3725,1290
20231024,090000,33192760,3725,3670,3725,3670,9043