KissMeData/294140/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203000,393441140,2825,2825,2825,2825,2507
20231024,202900,393441140,2825,2825,2825,2825,0
20231024,202800,393441140,2825,2825,2825,2825,0
20231024,202700,393441140,2825,2825,2825,2825,0
20231024,202600,393441140,2825,2825,2825,2825,0
20231024,202500,393441140,2825,2825,2825,2825,0
20231024,202400,393441140,2825,2825,2825,2825,0
20231024,202300,393441140,2825,2825,2825,2825,0
20231024,202200,393441140,2825,2825,2825,2825,0
20231024,202100,393441140,2825,2825,2825,2825,0
20231024,202000,393441140,2825,2825,2825,2825,0
20231024,201900,393441140,2825,2825,2825,2825,0
20231024,201800,393441140,2825,2825,2825,2825,0
20231024,201700,393441140,2825,2825,2825,2825,0
20231024,201600,393441140,2825,2825,2825,2825,0
20231024,201500,393441140,2825,2825,2825,2825,0
20231024,201400,393441140,2825,2825,2825,2825,0
20231024,201300,393441140,2825,2825,2825,2825,0
20231024,201200,393441140,2825,2825,2825,2825,0
20231024,201100,393441140,2825,2825,2825,2825,0
20231024,201000,393441140,2825,2825,2825,2825,0
20231024,200900,393441140,2825,2825,2825,2825,0
20231024,200800,393441140,2825,2825,2825,2825,0
20231024,200700,393441140,2825,2825,2825,2825,0
20231024,200600,393441140,2825,2825,2825,2825,0
20231024,200500,393441140,2825,2825,2825,2825,0
20231024,200400,393441140,2825,2825,2825,2825,0
20231024,200300,393441140,2825,2825,2825,2825,0
20231024,200200,393441140,2825,2825,2825,2825,0
20231024,200100,393441140,2825,2825,2825,2825,0
20231024,200000,393441140,2825,2825,2825,2825,2507
20231024,195900,393441140,2825,2825,2825,2825,0
20231024,195800,393441140,2825,2825,2825,2825,0
20231024,195700,393441140,2825,2825,2825,2825,0
20231024,195600,393441140,2825,2825,2825,2825,0
20231024,195500,393441140,2825,2825,2825,2825,0
20231024,195400,393441140,2825,2825,2825,2825,0
20231024,195300,393441140,2825,2825,2825,2825,0
20231024,195200,393441140,2825,2825,2825,2825,0
20231024,195100,393441140,2825,2825,2825,2825,0
20231024,195000,393441140,2825,2825,2825,2825,0
20231024,194900,393441140,2825,2825,2825,2825,0
20231024,194800,393441140,2825,2825,2825,2825,0
20231024,194700,393441140,2825,2825,2825,2825,0
20231024,194600,393441140,2825,2825,2825,2825,0
20231024,194500,393441140,2825,2825,2825,2825,0
20231024,194400,393441140,2825,2825,2825,2825,0
20231024,194300,393441140,2825,2825,2825,2825,0
20231024,194200,393441140,2825,2825,2825,2825,0
20231024,194100,393441140,2825,2825,2825,2825,0
20231024,194000,393441140,2825,2825,2825,2825,0
20231024,193900,393441140,2825,2825,2825,2825,0
20231024,193800,393441140,2825,2825,2825,2825,0
20231024,193700,393441140,2825,2825,2825,2825,0
20231024,193600,393441140,2825,2825,2825,2825,0
20231024,193500,393441140,2825,2825,2825,2825,0
20231024,193400,393441140,2825,2825,2825,2825,0
20231024,193300,393441140,2825,2825,2825,2825,0
20231024,193200,393441140,2825,2825,2825,2825,0
20231024,193100,393441140,2825,2825,2825,2825,0
20231024,193000,393441140,2825,2825,2825,2825,2507
20231024,192900,393441140,2825,2825,2825,2825,0
20231024,192800,393441140,2825,2825,2825,2825,0
20231024,192700,393441140,2825,2825,2825,2825,0
20231024,192600,393441140,2825,2825,2825,2825,0
20231024,192500,393441140,2825,2825,2825,2825,0
20231024,192400,393441140,2825,2825,2825,2825,0
20231024,192300,393441140,2825,2825,2825,2825,0
20231024,192200,393441140,2825,2825,2825,2825,0
20231024,192100,393441140,2825,2825,2825,2825,0
20231024,192000,393441140,2825,2825,2825,2825,0
20231024,191900,393441140,2825,2825,2825,2825,0
20231024,191800,393441140,2825,2825,2825,2825,0
20231024,191700,393441140,2825,2825,2825,2825,0
20231024,191600,393441140,2825,2825,2825,2825,0
20231024,191500,393441140,2825,2825,2825,2825,0
20231024,191400,393441140,2825,2825,2825,2825,0
20231024,191300,393441140,2825,2825,2825,2825,0
20231024,191200,393441140,2825,2825,2825,2825,0
20231024,191100,393441140,2825,2825,2825,2825,0
20231024,191000,393441140,2825,2825,2825,2825,0
20231024,190900,393441140,2825,2825,2825,2825,0
20231024,190800,393441140,2825,2825,2825,2825,0
20231024,190700,393441140,2825,2825,2825,2825,0
20231024,190600,393441140,2825,2825,2825,2825,0
20231024,190500,393441140,2825,2825,2825,2825,0
20231024,190400,393441140,2825,2825,2825,2825,0
20231024,190300,393441140,2825,2825,2825,2825,0
20231024,190200,393441140,2825,2825,2825,2825,0
20231024,190100,393441140,2825,2825,2825,2825,0
20231024,190000,393441140,2825,2825,2825,2825,2507
20231024,185900,393441140,2825,2825,2825,2825,0
20231024,185800,393441140,2825,2825,2825,2825,0
20231024,185700,393441140,2825,2825,2825,2825,0
20231024,185600,393441140,2825,2825,2825,2825,0
20231024,185500,393441140,2825,2825,2825,2825,0
20231024,185400,393441140,2825,2825,2825,2825,0
20231024,185300,393441140,2825,2825,2825,2825,0
20231024,185200,393441140,2825,2825,2825,2825,0
20231024,185100,393441140,2825,2825,2825,2825,0
20231024,185000,393441140,2825,2825,2825,2825,0
20231024,184900,393441140,2825,2825,2825,2825,0
20231024,184800,393441140,2825,2825,2825,2825,0
20231024,184700,393441140,2825,2825,2825,2825,0
20231024,184600,393441140,2825,2825,2825,2825,0
20231024,184500,393441140,2825,2825,2825,2825,0
20231024,184400,393441140,2825,2825,2825,2825,0
20231024,184300,393441140,2825,2825,2825,2825,0
20231024,184200,393441140,2825,2825,2825,2825,0
20231024,184100,393441140,2825,2825,2825,2825,0
20231024,184000,393441140,2825,2825,2825,2825,0
20231024,183900,393441140,2825,2825,2825,2825,0
20231024,183800,393441140,2825,2825,2825,2825,0
20231024,183700,393441140,2825,2825,2825,2825,0
20231024,183600,393441140,2825,2825,2825,2825,0
20231024,183500,393441140,2825,2825,2825,2825,0
20231024,183400,393441140,2825,2825,2825,2825,0
20231024,183300,393441140,2825,2825,2825,2825,0
20231024,183200,393441140,2825,2825,2825,2825,0
20231024,183100,393441140,2825,2825,2825,2825,0
20231024,183000,393441140,2825,2825,2825,2825,2507
20231024,182900,393441140,2825,2825,2825,2825,0
20231024,182800,393441140,2825,2825,2825,2825,0
20231024,182700,393441140,2825,2825,2825,2825,0
20231024,182600,393441140,2825,2825,2825,2825,0
20231024,182500,393441140,2825,2825,2825,2825,0
20231024,182400,393441140,2825,2825,2825,2825,0
20231024,182300,393441140,2825,2825,2825,2825,0
20231024,182200,393441140,2825,2825,2825,2825,0
20231024,182100,393441140,2825,2825,2825,2825,0
20231024,182000,393441140,2825,2825,2825,2825,0
20231024,181900,393441140,2825,2825,2825,2825,0
20231024,181800,393441140,2825,2825,2825,2825,0
20231024,181700,393441140,2825,2825,2825,2825,0
20231024,181600,393441140,2825,2825,2825,2825,0
20231024,181500,393441140,2825,2825,2825,2825,0
20231024,181400,393441140,2825,2825,2825,2825,0
20231024,181300,393441140,2825,2825,2825,2825,0
20231024,181200,393441140,2825,2825,2825,2825,0
20231024,181100,393441140,2825,2825,2825,2825,0
20231024,181000,393441140,2825,2825,2825,2825,0
20231024,180900,393441140,2825,2825,2825,2825,0
20231024,180800,393441140,2825,2825,2825,2825,0
20231024,180700,393441140,2825,2825,2825,2825,0
20231024,180600,393441140,2825,2825,2825,2825,0
20231024,180500,393441140,2825,2825,2825,2825,0
20231024,180400,393441140,2825,2825,2825,2825,0
20231024,180300,393441140,2825,2825,2825,2825,0
20231024,180200,393441140,2825,2825,2825,2825,0
20231024,180100,393441140,2825,2825,2825,2825,0
20231024,180000,393441140,2825,2825,2825,2825,2507
20231024,175900,393441140,2825,2825,2825,2825,0
20231024,175800,393441140,2825,2825,2825,2825,0
20231024,175700,393441140,2825,2825,2825,2825,0
20231024,175600,393441140,2825,2825,2825,2825,0
20231024,175500,393441140,2825,2825,2825,2825,0
20231024,175400,393441140,2825,2825,2825,2825,0
20231024,175300,393441140,2825,2825,2825,2825,0
20231024,175200,393441140,2825,2825,2825,2825,0
20231024,175100,393441140,2825,2825,2825,2825,0
20231024,175000,393441140,2825,2825,2825,2825,0
20231024,174900,393441140,2825,2825,2825,2825,0
20231024,174800,393441140,2825,2825,2825,2825,0
20231024,174700,393441140,2825,2825,2825,2825,0
20231024,174600,393441140,2825,2825,2825,2825,0
20231024,174500,393441140,2825,2825,2825,2825,0
20231024,174400,393441140,2825,2825,2825,2825,0
20231024,174300,393441140,2825,2825,2825,2825,0
20231024,174200,393441140,2825,2825,2825,2825,0
20231024,174100,393441140,2825,2825,2825,2825,0
20231024,174000,393441140,2825,2825,2825,2825,0
20231024,173900,393441140,2825,2825,2825,2825,0
20231024,173800,393441140,2825,2825,2825,2825,0
20231024,173700,393441140,2825,2825,2825,2825,0
20231024,173600,393441140,2825,2825,2825,2825,0
20231024,173500,393441140,2825,2825,2825,2825,0
20231024,173400,393441140,2825,2825,2825,2825,0
20231024,173300,393441140,2825,2825,2825,2825,0
20231024,173200,393441140,2825,2825,2825,2825,0
20231024,173100,393441140,2825,2825,2825,2825,0
20231024,173000,393441140,2825,2825,2825,2825,2507
20231024,172900,393441140,2825,2825,2825,2825,0
20231024,172800,393441140,2825,2825,2825,2825,0
20231024,172700,393441140,2825,2825,2825,2825,0
20231024,172600,393441140,2825,2825,2825,2825,0
20231024,172500,393441140,2825,2825,2825,2825,0
20231024,172400,393441140,2825,2825,2825,2825,0
20231024,172300,393441140,2825,2825,2825,2825,0
20231024,172200,393441140,2825,2825,2825,2825,0
20231024,172100,393441140,2825,2825,2825,2825,0
20231024,172000,393441140,2825,2825,2825,2825,0
20231024,171900,393441140,2825,2825,2825,2825,0
20231024,171800,393441140,2825,2825,2825,2825,0
20231024,171700,393441140,2825,2825,2825,2825,0
20231024,171600,393441140,2825,2825,2825,2825,0
20231024,171500,393441140,2825,2825,2825,2825,0
20231024,171400,393441140,2825,2825,2825,2825,0
20231024,171300,393441140,2825,2825,2825,2825,0
20231024,171200,393441140,2825,2825,2825,2825,0
20231024,171100,393441140,2825,2825,2825,2825,0
20231024,171000,393441140,2825,2825,2825,2825,0
20231024,170900,393441140,2825,2825,2825,2825,0
20231024,170800,393441140,2825,2825,2825,2825,0
20231024,170700,393441140,2825,2825,2825,2825,0
20231024,170600,393441140,2825,2825,2825,2825,0
20231024,170500,393441140,2825,2825,2825,2825,0
20231024,170400,393441140,2825,2825,2825,2825,0
20231024,170300,393441140,2825,2825,2825,2825,0
20231024,170200,393441140,2825,2825,2825,2825,0
20231024,170100,393441140,2825,2825,2825,2825,0
20231024,170000,393441140,2825,2825,2825,2825,2507
20231024,165900,393441140,2825,2825,2825,2825,0
20231024,165800,393441140,2825,2825,2825,2825,0
20231024,165700,393441140,2825,2825,2825,2825,0
20231024,165600,393441140,2825,2825,2825,2825,0
20231024,165500,393441140,2825,2825,2825,2825,0
20231024,165400,393441140,2825,2825,2825,2825,0
20231024,165300,393441140,2825,2825,2825,2825,0
20231024,165200,393441140,2825,2825,2825,2825,0
20231024,165100,393441140,2825,2825,2825,2825,0
20231024,165000,393441140,2825,2825,2825,2825,0
20231024,164900,393441140,2825,2825,2825,2825,0
20231024,164800,393441140,2825,2825,2825,2825,0
20231024,164700,393441140,2825,2825,2825,2825,0
20231024,164600,393441140,2825,2825,2825,2825,0
20231024,164500,393441140,2825,2825,2825,2825,0
20231024,164400,393441140,2825,2825,2825,2825,0
20231024,164300,393441140,2825,2825,2825,2825,0
20231024,164200,393441140,2825,2825,2825,2825,0
20231024,164100,393441140,2825,2825,2825,2825,0
20231024,164000,393441140,2825,2825,2825,2825,0
20231024,163900,393441140,2825,2825,2825,2825,0
20231024,163800,393441140,2825,2825,2825,2825,0
20231024,163700,393441140,2825,2825,2825,2825,0
20231024,163600,393441140,2825,2825,2825,2825,0
20231024,163500,393441140,2825,2825,2825,2825,0
20231024,163400,393441140,2825,2825,2825,2825,0
20231024,163300,393441140,2825,2825,2825,2825,0
20231024,163200,393441140,2825,2825,2825,2825,0
20231024,163100,393441140,2825,2825,2825,2825,0
20231024,163000,393441140,2825,2825,2825,2825,2507
20231024,162900,393441140,2825,2825,2825,2825,0
20231024,162800,393441140,2825,2825,2825,2825,0
20231024,162700,393441140,2825,2825,2825,2825,0
20231024,162600,393441140,2825,2825,2825,2825,0
20231024,162500,393441140,2825,2825,2825,2825,0
20231024,162400,393441140,2825,2825,2825,2825,0
20231024,162300,393441140,2825,2825,2825,2825,0
20231024,162200,393441140,2825,2825,2825,2825,0
20231024,162100,393441140,2825,2825,2825,2825,0
20231024,162000,393441140,2825,2825,2825,2825,0
20231024,161900,393441140,2825,2825,2825,2825,0
20231024,161800,393441140,2825,2825,2825,2825,0
20231024,161700,393441140,2825,2825,2825,2825,0
20231024,161600,393441140,2825,2825,2825,2825,0
20231024,161500,393441140,2825,2825,2825,2825,0
20231024,161400,393441140,2825,2825,2825,2825,0
20231024,161300,393441140,2825,2825,2825,2825,0
20231024,161200,393441140,2825,2825,2825,2825,0
20231024,161100,393441140,2825,2825,2825,2825,0
20231024,161000,393441140,2825,2825,2825,2825,0
20231024,160900,393441140,2825,2825,2825,2825,0
20231024,160800,393441140,2825,2825,2825,2825,0
20231024,160700,393441140,2825,2825,2825,2825,0
20231024,160600,393441140,2825,2825,2825,2825,0
20231024,160500,393441140,2825,2825,2825,2825,0
20231024,160400,393441140,2825,2825,2825,2825,0
20231024,160300,393441140,2825,2825,2825,2825,0
20231024,160200,393441140,2825,2825,2825,2825,0
20231024,160100,393441140,2825,2825,2825,2825,0
20231024,160000,393441140,2825,2825,2825,2825,2507
20231024,155900,393441140,2825,2825,2825,2825,0
20231024,155800,393441140,2825,2825,2825,2825,0
20231024,155700,393441140,2825,2825,2825,2825,0
20231024,155600,393441140,2825,2825,2825,2825,0
20231024,155500,393441140,2825,2825,2825,2825,0
20231024,155400,393441140,2825,2825,2825,2825,0
20231024,155300,393441140,2825,2825,2825,2825,0
20231024,155200,393441140,2825,2825,2825,2825,0
20231024,155100,393441140,2825,2825,2825,2825,0
20231024,155000,393441140,2825,2825,2825,2825,0
20231024,154900,393441140,2825,2825,2825,2825,0
20231024,154800,393441140,2825,2825,2825,2825,0
20231024,154700,393441140,2825,2825,2825,2825,0
20231024,154600,393441140,2825,2825,2825,2825,0
20231024,154500,393441140,2825,2825,2825,2825,0
20231024,154400,393441140,2825,2825,2825,2825,0
20231024,154300,393441140,2825,2825,2825,2825,0
20231024,154200,393441140,2825,2825,2825,2825,0
20231024,154100,393441140,2825,2825,2825,2825,0
20231024,154000,393441140,2825,2825,2825,2825,0
20231024,153900,393441140,2825,2825,2825,2825,0
20231024,153800,393441140,2825,2825,2825,2825,0
20231024,153700,393441140,2825,2825,2825,2825,0
20231024,153600,393441140,2825,2825,2825,2825,0
20231024,153500,393441140,2825,2825,2825,2825,0
20231024,153400,393441140,2825,2825,2825,2825,0
20231024,153300,393441140,2825,2825,2825,2825,0
20231024,153200,393441140,2825,2825,2825,2825,0
20231024,153100,393441140,2825,2825,2825,2825,0
20231024,153000,393441140,2825,2825,2825,2825,5014
20231024,152900,386358865,2825,2825,2825,2825,0
20231024,152800,386358865,2825,2825,2825,2825,0
20231024,152700,386358865,2825,2825,2825,2825,0
20231024,152600,386358865,2825,2825,2825,2825,0
20231024,152500,386358865,2825,2825,2825,2825,0
20231024,152400,386358865,2825,2825,2825,2825,0
20231024,152300,386358865,2825,2825,2825,2825,0
20231024,152200,386358865,2825,2825,2825,2825,0
20231024,152100,386358865,2825,2825,2825,2825,0
20231024,152000,386358865,2825,2825,2825,2825,0
20231024,151900,386358865,2825,2830,2830,2820,183
20231024,151800,385841835,2830,2830,2830,2830,47
20231024,151700,385708825,2830,2825,2830,2825,84
20231024,151600,385471490,2825,2825,2825,2825,0
20231024,151500,385471490,2825,2830,2830,2825,544
20231024,151400,383934095,2835,2835,2835,2835,0
20231024,151300,383934095,2835,2835,2835,2835,106
20231024,151200,383633585,2835,2835,2835,2825,123
20231024,151100,383285715,2840,2830,2840,2830,12
20231024,151000,383251645,2835,2835,2835,2835,392
20231024,150900,382140325,2835,2830,2835,2830,1358
20231024,150800,378295395,2825,2825,2825,2825,0
20231024,150700,378295395,2825,2825,2825,2825,200
20231024,150600,377730395,2830,2830,2830,2830,1
20231024,150500,377727565,2830,2830,2830,2830,85
20231024,150400,377487015,2830,2830,2830,2830,0
20231024,150300,377487015,2830,2830,2830,2830,0
20231024,150200,377487015,2830,2830,2830,2830,1516
20231024,150100,373196735,2825,2825,2825,2825,0
20231024,150000,373196735,2825,2825,2825,2825,3
20231024,145900,373188260,2825,2825,2825,2825,90
20231024,145800,372934010,2830,2825,2830,2825,48
20231024,145700,372798320,2825,2825,2825,2825,1
20231024,145600,372795495,2825,2825,2825,2825,14
20231024,145500,372755945,2830,2825,2830,2825,23
20231024,145400,372690860,2830,2825,2830,2825,3
20231024,145300,372682380,2835,2835,2835,2835,1
20231024,145200,372679545,2825,2825,2825,2825,0
20231024,145100,372679545,2825,2830,2830,2825,20
20231024,145000,372622950,2835,2835,2835,2835,53
20231024,144900,372472695,2835,2835,2835,2835,34
20231024,144800,372376305,2840,2830,2840,2830,761
20231024,144700,370222400,2830,2830,2830,2830,0
20231024,144600,370222400,2830,2830,2830,2830,50
20231024,144500,370080900,2840,2840,2840,2840,101
20231024,144400,369794060,2840,2825,2840,2825,120
20231024,144300,369454010,2830,2845,2845,2830,3551
20231024,144200,359383165,2845,2845,2845,2845,0
20231024,144100,359383165,2845,2845,2845,2845,10
20231024,144000,359354715,2845,2845,2845,2845,1
20231024,143900,359351870,2850,2850,2850,2850,40
20231024,143800,359237870,2850,2850,2850,2850,1226
20231024,143700,355743770,2850,2850,2850,2845,151
20231024,143600,355313425,2850,2845,2850,2845,1082
20231024,143500,352234830,2850,2850,2850,2850,0
20231024,143400,352234830,2850,2850,2850,2850,2
20231024,143300,352229130,2840,2840,2840,2840,8
20231024,143200,352206410,2845,2845,2845,2830,672
20231024,143100,350297170,2845,2845,2845,2845,0
20231024,143000,350297170,2845,2840,2845,2840,1363
20231024,142900,346422670,2830,2830,2830,2830,0
20231024,142800,346422670,2830,2830,2830,2830,0
20231024,142700,346422670,2830,2830,2830,2830,0
20231024,142600,346422670,2830,2835,2835,2830,356
20231024,142500,345413415,2830,2830,2830,2830,0
20231024,142400,345413415,2830,2830,2830,2830,0
20231024,142300,345413415,2830,2830,2830,2830,195
20231024,142200,344861565,2830,2830,2830,2830,30
20231024,142100,344776665,2830,2830,2830,2830,33
20231024,142000,344683275,2830,2840,2840,2830,326
20231024,141900,343758205,2835,2835,2835,2835,1926
20231024,141800,338297995,2835,2835,2835,2835,0
20231024,141700,338297995,2835,2835,2835,2835,205
20231024,141600,337716820,2835,2850,2850,2835,178
20231024,141500,337209930,2845,2845,2845,2845,1139
20231024,141400,333969475,2845,2845,2845,2845,50
20231024,141300,333827225,2845,2840,2850,2840,2118
20231024,141200,327808175,2840,2825,2840,2825,3427
20231024,141100,318103610,2820,2820,2820,2820,236
20231024,141000,317438090,2825,2825,2825,2825,225
20231024,140900,316802465,2825,2830,2830,2825,206
20231024,140800,316220510,2825,2825,2830,2825,637
20231024,140700,314420800,2820,2820,2820,2820,72
20231024,140600,314217760,2820,2825,2825,2820,2100
20231024,140500,308288260,2825,2825,2825,2825,201
20231024,140400,307720435,2825,2830,2830,2825,740
20231024,140300,305628235,2825,2825,2825,2825,200
20231024,140200,305063235,2820,2825,2825,2820,2773
20231024,140100,297241070,2820,2820,2820,2820,600
20231024,140000,295549070,2820,2820,2820,2820,0
20231024,135900,295549070,2820,2820,2820,2820,100
20231024,135800,295267070,2820,2820,2820,2820,59
20231024,135700,295100690,2825,2825,2825,2825,0
20231024,135600,295100690,2825,2820,2830,2820,1635
20231024,135500,290485270,2815,2815,2815,2810,312
20231024,135400,289608375,2815,2815,2815,2815,0
20231024,135300,289608375,2815,2815,2815,2815,44
20231024,135200,289484515,2810,2810,2810,2810,121
20231024,135100,289144505,2810,2810,2810,2810,4
20231024,135000,289133265,2810,2815,2815,2810,11
20231024,134900,289102350,2815,2815,2815,2815,4
20231024,134800,289091090,2810,2815,2815,2810,26
20231024,134700,289017980,2820,2820,2820,2820,1413
20231024,134600,285033320,2820,2820,2820,2820,207
20231024,134500,284449580,2820,2820,2820,2820,32
20231024,134400,284359340,2820,2825,2825,2820,69
20231024,134300,284164735,2825,2825,2825,2825,10
20231024,134200,284136485,2825,2820,2825,2820,122
20231024,134100,283792255,2820,2825,2825,2820,148
20231024,134000,283374890,2825,2820,2825,2820,207
20231024,133900,282790650,2820,2820,2820,2820,100
20231024,133800,282508650,2820,2800,2820,2800,1386
20231024,133700,278620210,2800,2800,2800,2800,0
20231024,133600,278620210,2800,2800,2800,2800,0
20231024,133500,278620210,2800,2800,2800,2800,0
20231024,133400,278620210,2800,2800,2800,2800,20
20231024,133300,278564210,2800,2790,2800,2775,3245
20231024,133200,269520275,2800,2800,2800,2800,0
20231024,133100,269520275,2800,2795,2800,2790,13
20231024,133000,269483985,2795,2800,2800,2795,73
20231024,132900,269279860,2795,2795,2795,2795,0
20231024,132800,269279860,2795,2795,2795,2795,1045
20231024,132700,266359085,2795,2795,2795,2795,0
20231024,132600,266359085,2795,2795,2795,2795,0
20231024,132500,266359085,2795,2795,2795,2795,107
20231024,132400,266060020,2795,2795,2795,2795,200
20231024,132300,265501020,2800,2800,2800,2800,1
20231024,132200,265498220,2805,2800,2805,2800,1207
20231024,132100,262114510,2805,2805,2805,2805,278
20231024,132000,261334720,2805,2805,2805,2805,1150
20231024,131900,258108970,2810,2810,2810,2810,457
20231024,131800,256824800,2810,2815,2815,2810,5
20231024,131700,256810745,2815,2815,2815,2815,100
20231024,131600,256529245,2815,2815,2815,2815,0
20231024,131500,256529245,2815,2815,2815,2815,10
20231024,131400,256501095,2815,2815,2815,2815,45
20231024,131300,256374420,2815,2810,2815,2810,235
20231024,131200,255713995,2810,2810,2810,2810,0
20231024,131100,255713995,2810,2810,2810,2810,0
20231024,131000,255713995,2810,2810,2810,2810,0
20231024,130900,255713995,2810,2810,2810,2810,68
20231024,130800,255522915,2805,2810,2810,2805,733
20231024,130700,253464265,2805,2805,2805,2805,50
20231024,130600,253324015,2805,2805,2805,2805,244
20231024,130500,252639595,2805,2805,2805,2805,39
20231024,130400,252530200,2810,2815,2815,2810,1341
20231024,130300,248758945,2815,2825,2825,2815,7
20231024,130200,248739190,2825,2825,2825,2825,1
20231024,130100,248736365,2820,2800,2830,2800,3078
20231024,130000,240093030,2795,2795,2795,2795,1406
20231024,125900,236163260,2790,2790,2790,2790,0
20231024,125800,236163260,2790,2790,2790,2790,0
20231024,125700,236163260,2790,2780,2790,2780,1034
20231024,125600,233284505,2785,2785,2785,2785,1
20231024,125500,233281720,2785,2785,2785,2785,0
20231024,125400,233281720,2785,2785,2785,2785,0
20231024,125300,233281720,2785,2785,2785,2785,100
20231024,125200,233003220,2785,2775,2785,2775,63
20231024,125100,232827805,2780,2780,2780,2780,60
20231024,125000,232661005,2775,2775,2775,2775,785
20231024,124900,230482630,2770,2770,2770,2770,200
20231024,124800,229928630,2770,2770,2770,2770,0
20231024,124700,229928630,2770,2770,2770,2770,3
20231024,124600,229920320,2775,2775,2775,2775,88
20231024,124500,229676120,2770,2770,2770,2770,1723
20231024,124400,224903410,2765,2765,2765,2765,0
20231024,124300,224903410,2765,2765,2765,2765,357
20231024,124200,223916305,2765,2765,2765,2765,0
20231024,124100,223916305,2765,2765,2765,2765,145
20231024,124000,223515380,2755,2760,2760,2750,1086
20231024,123900,220527990,2770,2755,2770,2755,5322
20231024,123800,205864705,2770,2770,2770,2770,1
20231024,123700,205861935,2770,2755,2770,2755,2048
20231024,123600,200217640,2760,2760,2760,2760,0
20231024,123500,200217640,2760,2760,2760,2760,128
20231024,123400,199864360,2765,2765,2765,2765,10
20231024,123300,199836710,2770,2770,2770,2770,10
20231024,123200,199809010,2770,2770,2770,2770,7
20231024,123100,199789620,2760,2760,2760,2760,0
20231024,123000,199789620,2760,2760,2760,2760,0
20231024,122900,199789620,2760,2760,2760,2760,0
20231024,122800,199789620,2760,2760,2760,2760,551
20231024,122700,198268860,2770,2760,2770,2760,853
20231024,122600,195910870,2750,2760,2760,2750,3614
20231024,122500,185972120,2765,2765,2765,2765,0
20231024,122400,185972120,2765,2765,2765,2765,444
20231024,122300,184744460,2770,2770,2770,2770,403
20231024,122200,183628150,2770,2770,2770,2770,0
20231024,122100,183628150,2770,2770,2770,2770,49
20231024,122000,183492420,2775,2775,2785,2775,348
20231024,121900,182526610,2785,2785,2785,2785,85
20231024,121800,182289885,2775,2765,2775,2765,268
20231024,121700,181546285,2765,2760,2765,2760,505
20231024,121600,180149965,2750,2750,2750,2750,0
20231024,121500,180149965,2750,2750,2750,2750,0
20231024,121400,180149965,2750,2755,2755,2745,659
20231024,121300,178335095,2745,2745,2745,2745,10
20231024,121200,178307645,2740,2740,2740,2740,233
20231024,121100,177669225,2730,2730,2730,2730,1
20231024,121000,177666495,2740,2740,2740,2740,86
20231024,120900,177430855,2740,2740,2740,2740,0
20231024,120800,177430855,2740,2740,2740,2740,17
20231024,120700,177384275,2740,2740,2740,2740,20
20231024,120600,177329475,2740,2740,2740,2740,0
20231024,120500,177329475,2740,2730,2740,2730,1000
20231024,120400,174590475,2730,2730,2730,2730,24
20231024,120300,174524955,2730,2730,2730,2730,0
20231024,120200,174524955,2730,2730,2735,2730,125
20231024,120100,174183605,2730,2730,2730,2730,22
20231024,120000,174123545,2730,2735,2735,2730,386
20231024,115900,173067890,2735,2735,2735,2735,7
20231024,115800,173048745,2735,2740,2740,2735,207
20231024,115700,172481600,2740,2740,2740,2740,0
20231024,115600,172481600,2740,2740,2740,2740,1
20231024,115500,172478860,2735,2735,2735,2735,199
20231024,115400,171934595,2735,2735,2735,2735,0
20231024,115300,171934595,2735,2735,2735,2735,0
20231024,115200,171934595,2735,2735,2735,2735,1
20231024,115100,171931860,2735,2735,2735,2735,0
20231024,115000,171931860,2735,2735,2735,2735,62
20231024,114900,171762290,2735,2730,2735,2730,322
20231024,114800,170882065,2735,2735,2735,2735,0
20231024,114700,170882065,2735,2735,2735,2735,5
20231024,114600,170868390,2730,2730,2730,2730,250
20231024,114500,170185890,2730,2730,2730,2730,0
20231024,114400,170185890,2730,2730,2730,2730,0
20231024,114300,170185890,2730,2730,2730,2730,76
20231024,114200,169978410,2730,2730,2730,2730,0
20231024,114100,169978410,2730,2730,2730,2730,21
20231024,114000,169921080,2730,2730,2730,2730,239
20231024,113900,169268610,2730,2730,2730,2730,13
20231024,113800,169233120,2730,2730,2730,2730,223
20231024,113700,168624330,2725,2725,2725,2725,37
20231024,113600,168523505,2725,2725,2725,2725,29
20231024,113500,168444480,2725,2725,2725,2725,2
20231024,113400,168439030,2720,2720,2720,2710,1934
20231024,113300,163190890,2720,2710,2720,2710,3907
20231024,113200,152573870,2715,2715,2715,2715,0
20231024,113100,152573870,2715,2715,2715,2715,0
20231024,113000,152573870,2715,2710,2720,2710,204
20231024,112900,152019030,2710,2710,2710,2710,18
20231024,112800,151970250,2710,2710,2710,2710,100
20231024,112700,151699250,2710,2715,2715,2710,65
20231024,112600,151523015,2720,2720,2720,2720,205
20231024,112500,150965415,2720,2720,2720,2720,0
20231024,112400,150965415,2720,2720,2720,2720,0
20231024,112300,150965415,2720,2730,2730,2720,409
20231024,112200,149852925,2720,2720,2720,2720,0
20231024,112100,149852925,2720,2715,2730,2715,1005
20231024,112000,147109910,2710,2715,2715,2710,63
20231024,111900,146938905,2715,2715,2720,2710,76
20231024,111800,146732405,2720,2710,2720,2710,104
20231024,111700,146449935,2710,2705,2710,2705,64
20231024,111600,146276765,2705,2705,2705,2705,6
20231024,111500,146260535,2705,2705,2705,2705,0
20231024,111400,146260535,2705,2700,2705,2700,176
20231024,111300,145784520,2695,2695,2695,2695,404
20231024,111200,144695740,2685,2685,2685,2685,0
20231024,111100,144695740,2685,2690,2690,2685,21
20231024,111000,144639255,2695,2695,2705,2685,706
20231024,110900,142738955,2695,2690,2695,2690,260
20231024,110800,142039025,2690,2685,2690,2685,126
20231024,110700,141700095,2685,2685,2685,2685,4
20231024,110600,141689355,2685,2685,2685,2685,71
20231024,110500,141498720,2690,2690,2690,2690,1
20231024,110400,141496030,2690,2690,2690,2690,23
20231024,110300,141434160,2690,2680,2690,2680,1093
20231024,110200,138495660,2680,2675,2680,2675,1922
20231024,110100,133348835,2675,2675,2675,2675,111
20231024,110000,133051910,2675,2670,2675,2670,361
20231024,105900,132087735,2665,2660,2665,2660,551
20231024,105800,130620450,2655,2655,2655,2655,0
20231024,105700,130620450,2655,2655,2655,2655,331
20231024,105600,129741645,2655,2660,2660,2655,1068
20231024,105500,126901275,2660,2660,2660,2660,34
20231024,105400,126810835,2665,2665,2665,2665,0
20231024,105300,126810835,2665,2665,2665,2665,0
20231024,105200,126810835,2665,2660,2665,2660,11
20231024,105100,126781565,2660,2660,2660,2660,73
20231024,105000,126587385,2660,2660,2665,2655,1657
20231024,104900,122177445,2655,2655,2655,2655,0
20231024,104800,122177445,2655,2655,2655,2655,1
20231024,104700,122174790,2655,2655,2655,2655,301
20231024,104600,121375635,2660,2660,2660,2660,1147
20231024,104500,118324615,2660,2660,2660,2660,172
20231024,104400,117867095,2675,2675,2675,2675,0
20231024,104300,117867095,2675,2670,2675,2670,1000
20231024,104200,115193140,2670,2670,2670,2670,0
20231024,104100,115193140,2670,2660,2670,2660,31
20231024,104000,115110670,2660,2660,2660,2660,0
20231024,103900,115110670,2660,2655,2660,2655,1909
20231024,103800,110037295,2655,2655,2655,2655,38
20231024,103700,109936405,2660,2660,2660,2660,1
20231024,103600,109933745,2660,2660,2660,2660,0
20231024,103500,109933745,2660,2660,2660,2660,1
20231024,103400,109931085,2660,2660,2660,2655,1087
20231024,103300,107040575,2660,2655,2660,2655,4
20231024,103200,107029940,2650,2650,2650,2650,1
20231024,103100,107027290,2650,2650,2650,2650,0
20231024,103000,107027290,2650,2650,2650,2650,1250
20231024,102900,103714790,2655,2655,2655,2655,31
20231024,102800,103632485,2655,2660,2660,2655,20
20231024,102700,103579335,2660,2660,2660,2660,110
20231024,102600,103286735,2660,2655,2660,2650,876
20231024,102500,100963800,2660,2670,2670,2660,4389
20231024,102400,89256455,2670,2670,2670,2670,717
20231024,102300,87342065,2675,2675,2675,2675,11
20231024,102200,87312640,2675,2675,2675,2675,3
20231024,102100,87304615,2675,2675,2675,2675,60
20231024,102000,87144115,2675,2675,2680,2675,127
20231024,101900,86804380,2675,2670,2675,2670,1124
20231024,101800,83802960,2670,2680,2680,2670,1258
20231024,101700,80442855,2680,2675,2680,2675,12
20231024,101600,80410745,2675,2685,2695,2675,861
20231024,101500,78103255,2685,2700,2700,2685,2552
20231024,101400,71219930,2700,2700,2700,2700,204
20231024,101300,70669130,2705,2705,2705,2705,38
20231024,101200,70566340,2700,2700,2705,2700,1539
20231024,101100,66411035,2700,2700,2700,2700,0
20231024,101000,66411035,2700,2705,2705,2700,213
20231024,100900,65835685,2700,2700,2700,2700,16
20231024,100800,65792485,2700,2700,2700,2700,568
20231024,100700,64258885,2700,2700,2700,2700,40
20231024,100600,64150885,2705,2705,2705,2705,169
20231024,100500,63693740,2705,2705,2705,2700,155
20231024,100400,63274470,2705,2710,2710,2705,1117
20231024,100300,60252935,2710,2710,2710,2710,1
20231024,100200,60250225,2705,2705,2705,2705,630
20231024,100100,58546075,2705,2705,2705,2705,0
20231024,100000,58546075,2705,2720,2720,2705,2915
20231024,095900,50623875,2720,2730,2730,2720,99
20231024,095800,50354580,2730,2730,2730,2730,0
20231024,095700,50354580,2730,2730,2730,2730,20
20231024,095600,50299980,2730,2730,2730,2730,1
20231024,095500,50297250,2720,2720,2720,2720,217
20231024,095400,49707010,2730,2730,2730,2730,400
20231024,095300,48615010,2730,2730,2730,2730,752
20231024,095200,46562050,2730,2730,2730,2730,4
20231024,095100,46551130,2720,2720,2720,2720,0
20231024,095000,46551130,2720,2720,2720,2720,0
20231024,094900,46551130,2720,2720,2720,2720,0
20231024,094800,46551130,2720,2720,2720,2720,0
20231024,094700,46551130,2720,2720,2720,2720,0
20231024,094600,46551130,2720,2720,2720,2720,0
20231024,094500,46551130,2720,2720,2725,2720,363
20231024,094400,45563260,2720,2720,2720,2720,0
20231024,094300,45563260,2720,2720,2720,2720,0
20231024,094200,45563260,2720,2735,2735,2720,118
20231024,094100,45241560,2730,2740,2740,2730,1535
20231024,094000,41035750,2740,2740,2740,2740,0
20231024,093900,41035750,2740,2740,2740,2740,391
20231024,093800,39964410,2740,2750,2750,2740,764
20231024,093700,37863670,2755,2750,2755,2750,553
20231024,093600,36342420,2750,2750,2750,2750,0
20231024,093500,36342420,2750,2755,2755,2750,543
20231024,093400,34848965,2765,2765,2765,2765,5
20231024,093300,34835140,2765,2755,2765,2750,919
20231024,093200,32303295,2755,2755,2755,2755,290
20231024,093100,31504345,2760,2765,2765,2760,2
20231024,093000,31498820,2765,2765,2765,2765,0
20231024,092900,31498820,2765,2765,2765,2765,11
20231024,092800,31468405,2765,2775,2775,2765,965
20231024,092700,28795370,2775,2775,2775,2775,0
20231024,092600,28795370,2775,2770,2775,2770,504
20231024,092500,27399275,2770,2775,2775,2770,38
20231024,092400,27293845,2780,2780,2780,2780,1
20231024,092300,27291065,2780,2775,2780,2775,40
20231024,092200,27180015,2780,2785,2785,2780,24
20231024,092100,27113280,2785,2785,2785,2785,22
20231024,092000,27052010,2785,2775,2785,2775,900
20231024,091900,24552265,2775,2775,2775,2770,1093
20231024,091800,21520690,2770,2770,2770,2770,386
20231024,091700,20451470,2770,2775,2775,2770,283
20231024,091600,19667145,2775,2775,2775,2775,0
20231024,091500,19667145,2775,2780,2780,2775,87
20231024,091400,19425620,2780,2780,2780,2780,96
20231024,091300,19158740,2780,2785,2790,2780,1789
20231024,091200,14178025,2785,2785,2785,2785,211
20231024,091100,13590390,2790,2790,2790,2790,61
20231024,091000,13420200,2790,2795,2795,2790,23
20231024,090900,13355960,2800,2795,2800,2795,345
20231024,090800,12391530,2795,2785,2795,2785,1533
20231024,090700,8120025,2780,2780,2780,2780,210
20231024,090600,7536225,2780,2780,2780,2780,44
20231024,090500,7413905,2785,2780,2785,2780,417
20231024,090400,6252630,2785,2785,2785,2785,0
20231024,090300,6252630,2785,2790,2790,2785,689
20231024,090200,4331840,2790,2745,2790,2745,731
20231024,090100,2296620,2745,2745,2745,2745,100
20231024,090000,2022120,2740,2740,2740,2740,738