KissMeData/347740/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204000,159719675,2360,2360,2360,2360,2350
20231024,203900,159719675,2360,2360,2360,2360,0
20231024,203800,159719675,2360,2360,2360,2360,0
20231024,203700,159719675,2360,2360,2360,2360,0
20231024,203600,159719675,2360,2360,2360,2360,0
20231024,203500,159719675,2360,2360,2360,2360,0
20231024,203400,159719675,2360,2360,2360,2360,0
20231024,203300,159719675,2360,2360,2360,2360,0
20231024,203200,159719675,2360,2360,2360,2360,0
20231024,203100,159719675,2360,2360,2360,2360,0
20231024,203000,159719675,2360,2360,2360,2360,0
20231024,202900,159719675,2360,2360,2360,2360,0
20231024,202800,159719675,2360,2360,2360,2360,0
20231024,202700,159719675,2360,2360,2360,2360,0
20231024,202600,159719675,2360,2360,2360,2360,0
20231024,202500,159719675,2360,2360,2360,2360,0
20231024,202400,159719675,2360,2360,2360,2360,0
20231024,202300,159719675,2360,2360,2360,2360,0
20231024,202200,159719675,2360,2360,2360,2360,0
20231024,202100,159719675,2360,2360,2360,2360,0
20231024,202000,159719675,2360,2360,2360,2360,0
20231024,201900,159719675,2360,2360,2360,2360,0
20231024,201800,159719675,2360,2360,2360,2360,0
20231024,201700,159719675,2360,2360,2360,2360,0
20231024,201600,159719675,2360,2360,2360,2360,0
20231024,201500,159719675,2360,2360,2360,2360,0
20231024,201400,159719675,2360,2360,2360,2360,0
20231024,201300,159719675,2360,2360,2360,2360,0
20231024,201200,159719675,2360,2360,2360,2360,0
20231024,201100,159719675,2360,2360,2360,2360,0
20231024,201000,159719675,2360,2360,2360,2360,2350
20231024,200900,159719675,2360,2360,2360,2360,0
20231024,200800,159719675,2360,2360,2360,2360,0
20231024,200700,159719675,2360,2360,2360,2360,0
20231024,200600,159719675,2360,2360,2360,2360,0
20231024,200500,159719675,2360,2360,2360,2360,0
20231024,200400,159719675,2360,2360,2360,2360,0
20231024,200300,159719675,2360,2360,2360,2360,0
20231024,200200,159719675,2360,2360,2360,2360,0
20231024,200100,159719675,2360,2360,2360,2360,0
20231024,200000,159719675,2360,2360,2360,2360,0
20231024,195900,159719675,2360,2360,2360,2360,0
20231024,195800,159719675,2360,2360,2360,2360,0
20231024,195700,159719675,2360,2360,2360,2360,0
20231024,195600,159719675,2360,2360,2360,2360,0
20231024,195500,159719675,2360,2360,2360,2360,0
20231024,195400,159719675,2360,2360,2360,2360,0
20231024,195300,159719675,2360,2360,2360,2360,0
20231024,195200,159719675,2360,2360,2360,2360,0
20231024,195100,159719675,2360,2360,2360,2360,0
20231024,195000,159719675,2360,2360,2360,2360,0
20231024,194900,159719675,2360,2360,2360,2360,0
20231024,194800,159719675,2360,2360,2360,2360,0
20231024,194700,159719675,2360,2360,2360,2360,0
20231024,194600,159719675,2360,2360,2360,2360,0
20231024,194500,159719675,2360,2360,2360,2360,0
20231024,194400,159719675,2360,2360,2360,2360,0
20231024,194300,159719675,2360,2360,2360,2360,0
20231024,194200,159719675,2360,2360,2360,2360,0
20231024,194100,159719675,2360,2360,2360,2360,0
20231024,194000,159719675,2360,2360,2360,2360,2350
20231024,193900,159719675,2360,2360,2360,2360,0
20231024,193800,159719675,2360,2360,2360,2360,0
20231024,193700,159719675,2360,2360,2360,2360,0
20231024,193600,159719675,2360,2360,2360,2360,0
20231024,193500,159719675,2360,2360,2360,2360,0
20231024,193400,159719675,2360,2360,2360,2360,0
20231024,193300,159719675,2360,2360,2360,2360,0
20231024,193200,159719675,2360,2360,2360,2360,0
20231024,193100,159719675,2360,2360,2360,2360,0
20231024,193000,159719675,2360,2360,2360,2360,0
20231024,192900,159719675,2360,2360,2360,2360,0
20231024,192800,159719675,2360,2360,2360,2360,0
20231024,192700,159719675,2360,2360,2360,2360,0
20231024,192600,159719675,2360,2360,2360,2360,0
20231024,192500,159719675,2360,2360,2360,2360,0
20231024,192400,159719675,2360,2360,2360,2360,0
20231024,192300,159719675,2360,2360,2360,2360,0
20231024,192200,159719675,2360,2360,2360,2360,0
20231024,192100,159719675,2360,2360,2360,2360,0
20231024,192000,159719675,2360,2360,2360,2360,0
20231024,191900,159719675,2360,2360,2360,2360,0
20231024,191800,159719675,2360,2360,2360,2360,0
20231024,191700,159719675,2360,2360,2360,2360,0
20231024,191600,159719675,2360,2360,2360,2360,0
20231024,191500,159719675,2360,2360,2360,2360,0
20231024,191400,159719675,2360,2360,2360,2360,0
20231024,191300,159719675,2360,2360,2360,2360,0
20231024,191200,159719675,2360,2360,2360,2360,0
20231024,191100,159719675,2360,2360,2360,2360,0
20231024,191000,159719675,2360,2360,2360,2360,2350
20231024,190900,159719675,2360,2360,2360,2360,0
20231024,190800,159719675,2360,2360,2360,2360,0
20231024,190700,159719675,2360,2360,2360,2360,0
20231024,190600,159719675,2360,2360,2360,2360,0
20231024,190500,159719675,2360,2360,2360,2360,0
20231024,190400,159719675,2360,2360,2360,2360,0
20231024,190300,159719675,2360,2360,2360,2360,0
20231024,190200,159719675,2360,2360,2360,2360,0
20231024,190100,159719675,2360,2360,2360,2360,0
20231024,190000,159719675,2360,2360,2360,2360,0
20231024,185900,159719675,2360,2360,2360,2360,0
20231024,185800,159719675,2360,2360,2360,2360,0
20231024,185700,159719675,2360,2360,2360,2360,0
20231024,185600,159719675,2360,2360,2360,2360,0
20231024,185500,159719675,2360,2360,2360,2360,0
20231024,185400,159719675,2360,2360,2360,2360,0
20231024,185300,159719675,2360,2360,2360,2360,0
20231024,185200,159719675,2360,2360,2360,2360,0
20231024,185100,159719675,2360,2360,2360,2360,0
20231024,185000,159719675,2360,2360,2360,2360,0
20231024,184900,159719675,2360,2360,2360,2360,0
20231024,184800,159719675,2360,2360,2360,2360,0
20231024,184700,159719675,2360,2360,2360,2360,0
20231024,184600,159719675,2360,2360,2360,2360,0
20231024,184500,159719675,2360,2360,2360,2360,0
20231024,184400,159719675,2360,2360,2360,2360,0
20231024,184300,159719675,2360,2360,2360,2360,0
20231024,184200,159719675,2360,2360,2360,2360,0
20231024,184100,159719675,2360,2360,2360,2360,0
20231024,184000,159719675,2360,2360,2360,2360,2350
20231024,183900,159719675,2360,2360,2360,2360,0
20231024,183800,159719675,2360,2360,2360,2360,0
20231024,183700,159719675,2360,2360,2360,2360,0
20231024,183600,159719675,2360,2360,2360,2360,0
20231024,183500,159719675,2360,2360,2360,2360,0
20231024,183400,159719675,2360,2360,2360,2360,0
20231024,183300,159719675,2360,2360,2360,2360,0
20231024,183200,159719675,2360,2360,2360,2360,0
20231024,183100,159719675,2360,2360,2360,2360,0
20231024,183000,159719675,2360,2360,2360,2360,0
20231024,182900,159719675,2360,2360,2360,2360,0
20231024,182800,159719675,2360,2360,2360,2360,0
20231024,182700,159719675,2360,2360,2360,2360,0
20231024,182600,159719675,2360,2360,2360,2360,0
20231024,182500,159719675,2360,2360,2360,2360,0
20231024,182400,159719675,2360,2360,2360,2360,0
20231024,182300,159719675,2360,2360,2360,2360,0
20231024,182200,159719675,2360,2360,2360,2360,0
20231024,182100,159719675,2360,2360,2360,2360,0
20231024,182000,159719675,2360,2360,2360,2360,0
20231024,181900,159719675,2360,2360,2360,2360,0
20231024,181800,159719675,2360,2360,2360,2360,0
20231024,181700,159719675,2360,2360,2360,2360,0
20231024,181600,159719675,2360,2360,2360,2360,0
20231024,181500,159719675,2360,2360,2360,2360,0
20231024,181400,159719675,2360,2360,2360,2360,0
20231024,181300,159719675,2360,2360,2360,2360,0
20231024,181200,159719675,2360,2360,2360,2360,0
20231024,181100,159719675,2360,2360,2360,2360,0
20231024,181000,159719675,2360,2360,2360,2360,2350
20231024,180900,159719675,2360,2360,2360,2360,0
20231024,180800,159719675,2360,2360,2360,2360,0
20231024,180700,159719675,2360,2360,2360,2360,0
20231024,180600,159719675,2360,2360,2360,2360,0
20231024,180500,159719675,2360,2360,2360,2360,0
20231024,180400,159719675,2360,2360,2360,2360,0
20231024,180300,159719675,2360,2360,2360,2360,0
20231024,180200,159719675,2360,2360,2360,2360,0
20231024,180100,159719675,2360,2360,2360,2360,0
20231024,180000,159719675,2360,2360,2360,2360,0
20231024,175900,159719675,2360,2360,2360,2360,0
20231024,175800,159719675,2360,2360,2360,2360,0
20231024,175700,159719675,2360,2360,2360,2360,0
20231024,175600,159719675,2360,2360,2360,2360,0
20231024,175500,159719675,2360,2360,2360,2360,0
20231024,175400,159719675,2360,2360,2360,2360,0
20231024,175300,159719675,2360,2360,2360,2360,0
20231024,175200,159719675,2360,2360,2360,2360,0
20231024,175100,159719675,2360,2360,2360,2360,0
20231024,175000,159719675,2360,2360,2360,2360,0
20231024,174900,159719675,2360,2360,2360,2360,0
20231024,174800,159719675,2360,2360,2360,2360,0
20231024,174700,159719675,2360,2360,2360,2360,0
20231024,174600,159719675,2360,2360,2360,2360,0
20231024,174500,159719675,2360,2360,2360,2360,0
20231024,174400,159719675,2360,2360,2360,2360,0
20231024,174300,159719675,2360,2360,2360,2360,0
20231024,174200,159719675,2360,2360,2360,2360,0
20231024,174100,159719675,2360,2360,2360,2360,0
20231024,174000,159719675,2360,2360,2360,2360,2350
20231024,173900,159719675,2360,2360,2360,2360,0
20231024,173800,159719675,2360,2360,2360,2360,0
20231024,173700,159719675,2360,2360,2360,2360,0
20231024,173600,159719675,2360,2360,2360,2360,0
20231024,173500,159719675,2360,2360,2360,2360,0
20231024,173400,159719675,2360,2360,2360,2360,0
20231024,173300,159719675,2360,2360,2360,2360,0
20231024,173200,159719675,2360,2360,2360,2360,0
20231024,173100,159719675,2360,2360,2360,2360,0
20231024,173000,159719675,2360,2360,2360,2360,0
20231024,172900,159719675,2360,2360,2360,2360,0
20231024,172800,159719675,2360,2360,2360,2360,0
20231024,172700,159719675,2360,2360,2360,2360,0
20231024,172600,159719675,2360,2360,2360,2360,0
20231024,172500,159719675,2360,2360,2360,2360,0
20231024,172400,159719675,2360,2360,2360,2360,0
20231024,172300,159719675,2360,2360,2360,2360,0
20231024,172200,159719675,2360,2360,2360,2360,0
20231024,172100,159719675,2360,2360,2360,2360,0
20231024,172000,159719675,2360,2360,2360,2360,0
20231024,171900,159719675,2360,2360,2360,2360,0
20231024,171800,159719675,2360,2360,2360,2360,0
20231024,171700,159719675,2360,2360,2360,2360,0
20231024,171600,159719675,2360,2360,2360,2360,0
20231024,171500,159719675,2360,2360,2360,2360,0
20231024,171400,159719675,2360,2360,2360,2360,0
20231024,171300,159719675,2360,2360,2360,2360,0
20231024,171200,159719675,2360,2360,2360,2360,0
20231024,171100,159719675,2360,2360,2360,2360,0
20231024,171000,159719675,2360,2360,2360,2360,2350
20231024,170900,159719675,2360,2360,2360,2360,0
20231024,170800,159719675,2360,2360,2360,2360,0
20231024,170700,159719675,2360,2360,2360,2360,0
20231024,170600,159719675,2360,2360,2360,2360,0
20231024,170500,159719675,2360,2360,2360,2360,0
20231024,170400,159719675,2360,2360,2360,2360,0
20231024,170300,159719675,2360,2360,2360,2360,0
20231024,170200,159719675,2360,2360,2360,2360,0
20231024,170100,159719675,2360,2360,2360,2360,0
20231024,170000,159719675,2360,2360,2360,2360,0
20231024,165900,159719675,2360,2360,2360,2360,0
20231024,165800,159719675,2360,2360,2360,2360,0
20231024,165700,159719675,2360,2360,2360,2360,0
20231024,165600,159719675,2360,2360,2360,2360,0
20231024,165500,159719675,2360,2360,2360,2360,0
20231024,165400,159719675,2360,2360,2360,2360,0
20231024,165300,159719675,2360,2360,2360,2360,0
20231024,165200,159719675,2360,2360,2360,2360,0
20231024,165100,159719675,2360,2360,2360,2360,0
20231024,165000,159719675,2360,2360,2360,2360,0
20231024,164900,159719675,2360,2360,2360,2360,0
20231024,164800,159719675,2360,2360,2360,2360,0
20231024,164700,159719675,2360,2360,2360,2360,0
20231024,164600,159719675,2360,2360,2360,2360,0
20231024,164500,159719675,2360,2360,2360,2360,0
20231024,164400,159719675,2360,2360,2360,2360,0
20231024,164300,159719675,2360,2360,2360,2360,0
20231024,164200,159719675,2360,2360,2360,2360,0
20231024,164100,159719675,2360,2360,2360,2360,0
20231024,164000,159719675,2360,2360,2360,2360,2350
20231024,163900,159719675,2360,2360,2360,2360,0
20231024,163800,159719675,2360,2360,2360,2360,0
20231024,163700,159719675,2360,2360,2360,2360,0
20231024,163600,159719675,2360,2360,2360,2360,0
20231024,163500,159719675,2360,2360,2360,2360,0
20231024,163400,159719675,2360,2360,2360,2360,0
20231024,163300,159719675,2360,2360,2360,2360,0
20231024,163200,159719675,2360,2360,2360,2360,0
20231024,163100,159719675,2360,2360,2360,2360,0
20231024,163000,159719675,2360,2360,2360,2360,0
20231024,162900,159719675,2360,2360,2360,2360,0
20231024,162800,159719675,2360,2360,2360,2360,0
20231024,162700,159719675,2360,2360,2360,2360,0
20231024,162600,159719675,2360,2360,2360,2360,0
20231024,162500,159719675,2360,2360,2360,2360,0
20231024,162400,159719675,2360,2360,2360,2360,0
20231024,162300,159719675,2360,2360,2360,2360,0
20231024,162200,159719675,2360,2360,2360,2360,0
20231024,162100,159719675,2360,2360,2360,2360,0
20231024,162000,159719675,2360,2360,2360,2360,0
20231024,161900,159719675,2360,2360,2360,2360,0
20231024,161800,159719675,2360,2360,2360,2360,0
20231024,161700,159719675,2360,2360,2360,2360,0
20231024,161600,159719675,2360,2360,2360,2360,0
20231024,161500,159719675,2360,2360,2360,2360,0
20231024,161400,159719675,2360,2360,2360,2360,0
20231024,161300,159719675,2360,2360,2360,2360,0
20231024,161200,159719675,2360,2360,2360,2360,0
20231024,161100,159719675,2360,2360,2360,2360,0
20231024,161000,159719675,2360,2360,2360,2360,2350
20231024,160900,159719675,2360,2360,2360,2360,0
20231024,160800,159719675,2360,2360,2360,2360,0
20231024,160700,159719675,2360,2360,2360,2360,0
20231024,160600,159719675,2360,2360,2360,2360,0
20231024,160500,159719675,2360,2360,2360,2360,0
20231024,160400,159719675,2360,2360,2360,2360,0
20231024,160300,159719675,2360,2360,2360,2360,0
20231024,160200,159719675,2360,2360,2360,2360,0
20231024,160100,159719675,2360,2360,2360,2360,0
20231024,160000,159719675,2360,2360,2360,2360,0
20231024,155900,159719675,2360,2360,2360,2360,0
20231024,155800,159719675,2360,2360,2360,2360,0
20231024,155700,159719675,2360,2360,2360,2360,0
20231024,155600,159719675,2360,2360,2360,2360,0
20231024,155500,159719675,2360,2360,2360,2360,0
20231024,155400,159719675,2360,2360,2360,2360,0
20231024,155300,159719675,2360,2360,2360,2360,0
20231024,155200,159719675,2360,2360,2360,2360,0
20231024,155100,159719675,2360,2360,2360,2360,0
20231024,155000,159719675,2360,2360,2360,2360,0
20231024,154900,159719675,2360,2360,2360,2360,0
20231024,154800,159719675,2360,2360,2360,2360,0
20231024,154700,159719675,2360,2360,2360,2360,0
20231024,154600,159719675,2360,2360,2360,2360,0
20231024,154500,159719675,2360,2360,2360,2360,0
20231024,154400,159719675,2360,2360,2360,2360,0
20231024,154300,159719675,2360,2360,2360,2360,0
20231024,154200,159719675,2360,2360,2360,2360,0
20231024,154100,159719675,2360,2360,2360,2360,0
20231024,154000,159719675,2360,2360,2360,2360,2350
20231024,153900,159719675,2360,2360,2360,2360,0
20231024,153800,159719675,2360,2360,2360,2360,0
20231024,153700,159719675,2360,2360,2360,2360,0
20231024,153600,159719675,2360,2360,2360,2360,0
20231024,153500,159719675,2360,2360,2360,2360,0
20231024,153400,159719675,2360,2360,2360,2360,0
20231024,153300,159719675,2360,2360,2360,2360,0
20231024,153200,159719675,2360,2360,2360,2360,0
20231024,153100,159719675,2360,2360,2360,2360,0
20231024,153000,159719675,2360,2360,2360,2360,2350
20231024,152900,154173675,2360,2360,2360,2360,0
20231024,152800,154173675,2360,2360,2360,2360,0
20231024,152700,154173675,2360,2360,2360,2360,0
20231024,152600,154173675,2360,2360,2360,2360,0
20231024,152500,154173675,2360,2360,2360,2360,0
20231024,152400,154173675,2360,2360,2360,2360,0
20231024,152300,154173675,2360,2360,2360,2360,0
20231024,152200,154173675,2360,2360,2360,2360,0
20231024,152100,154173675,2360,2360,2360,2360,0
20231024,152000,154173675,2360,2360,2360,2360,0
20231024,151900,154173675,2360,2340,2360,2340,3015
20231024,151800,147095415,2350,2350,2350,2350,0
20231024,151700,147095415,2350,2330,2350,2310,1181
20231024,151600,144356400,2350,2350,2350,2350,100
20231024,151500,144121400,2345,2340,2345,2340,2172
20231024,151400,139038350,2335,2335,2335,2335,0
20231024,151300,139038350,2335,2340,2340,2335,857
20231024,151200,137033255,2355,2355,2355,2355,0
20231024,151100,137033255,2355,2355,2355,2355,0
20231024,151000,137033255,2355,2355,2355,2355,0
20231024,150900,137033255,2355,2355,2355,2355,0
20231024,150800,137033255,2355,2355,2355,2355,3
20231024,150700,137026190,2355,2355,2355,2355,127
20231024,150600,136727105,2355,2355,2355,2355,0
20231024,150500,136727105,2355,2355,2355,2355,0
20231024,150400,136727105,2355,2355,2355,2355,1
20231024,150300,136724750,2355,2355,2355,2355,0
20231024,150200,136724750,2355,2355,2355,2355,30
20231024,150100,136654100,2350,2350,2350,2350,0
20231024,150000,136654100,2350,2350,2350,2350,65
20231024,145900,136501350,2340,2340,2340,2340,0
20231024,145800,136501350,2340,2340,2340,2340,0
20231024,145700,136501350,2340,2340,2340,2340,0
20231024,145600,136501350,2340,2340,2340,2340,0
20231024,145500,136501350,2340,2340,2340,2340,0
20231024,145400,136501350,2340,2340,2340,2340,0
20231024,145300,136501350,2340,2340,2340,2340,0
20231024,145200,136501350,2340,2340,2340,2340,0
20231024,145100,136501350,2340,2340,2340,2340,0
20231024,145000,136501350,2340,2340,2340,2340,0
20231024,144900,136501350,2340,2340,2340,2340,0
20231024,144800,136501350,2340,2340,2340,2340,0
20231024,144700,136501350,2340,2330,2340,2330,3
20231024,144600,136494340,2340,2340,2340,2340,0
20231024,144500,136494340,2340,2340,2340,2340,96
20231024,144400,136269700,2340,2340,2340,2340,2
20231024,144300,136265020,2335,2335,2335,2335,0
20231024,144200,136265020,2335,2335,2335,2335,0
20231024,144100,136265020,2335,2335,2335,2335,0
20231024,144000,136265020,2335,2335,2335,2335,0
20231024,143900,136265020,2335,2335,2335,2335,0
20231024,143800,136265020,2335,2335,2335,2335,0
20231024,143700,136265020,2335,2335,2335,2335,0
20231024,143600,136265020,2335,2335,2335,2335,0
20231024,143500,136265020,2335,2335,2335,2335,0
20231024,143400,136265020,2335,2335,2335,2335,0
20231024,143300,136265020,2335,2335,2335,2335,0
20231024,143200,136265020,2335,2335,2335,2335,0
20231024,143100,136265020,2335,2335,2335,2335,0
20231024,143000,136265020,2335,2335,2335,2335,0
20231024,142900,136265020,2335,2335,2335,2335,0
20231024,142800,136265020,2335,2335,2335,2335,0
20231024,142700,136265020,2335,2335,2335,2335,0
20231024,142600,136265020,2335,2335,2335,2335,0
20231024,142500,136265020,2335,2335,2335,2335,0
20231024,142400,136265020,2335,2335,2335,2335,0
20231024,142300,136265020,2335,2335,2335,2335,0
20231024,142200,136265020,2335,2335,2335,2335,0
20231024,142100,136265020,2335,2335,2335,2335,0
20231024,142000,136265020,2335,2335,2335,2335,0
20231024,141900,136265020,2335,2335,2335,2335,0
20231024,141800,136265020,2335,2335,2335,2335,0
20231024,141700,136265020,2335,2335,2335,2335,0
20231024,141600,136265020,2335,2335,2335,2335,0
20231024,141500,136265020,2335,2335,2335,2335,0
20231024,141400,136265020,2335,2335,2335,2335,0
20231024,141300,136265020,2335,2335,2335,2335,1000
20231024,141200,133930020,2340,2340,2340,2340,0
20231024,141100,133930020,2340,2345,2345,2340,2500
20231024,141000,128077235,2355,2355,2355,2355,0
20231024,140900,128077235,2355,2355,2355,2355,0
20231024,140800,128077235,2355,2355,2355,2355,0
20231024,140700,128077235,2355,2355,2355,2355,0
20231024,140600,128077235,2355,2350,2355,2350,2128
20231024,140500,123066795,2350,2350,2350,2350,0
20231024,140400,123066795,2350,2350,2350,2350,0
20231024,140300,123066795,2350,2350,2350,2350,201
20231024,140200,122594445,2350,2340,2350,2340,1822
20231024,140100,118319280,2340,2340,2340,2340,907
20231024,140000,116196900,2335,2335,2335,2335,0
20231024,135900,116196900,2335,2335,2335,2335,0
20231024,135800,116196900,2335,2335,2335,2335,0
20231024,135700,116196900,2335,2335,2335,2335,0
20231024,135600,116196900,2335,2335,2335,2335,0
20231024,135500,116196900,2335,2335,2335,2335,0
20231024,135400,116196900,2335,2335,2335,2335,0
20231024,135300,116196900,2335,2335,2335,2335,0
20231024,135200,116196900,2335,2335,2335,2335,2
20231024,135100,116192230,2335,2335,2335,2335,493
20231024,135000,115041075,2335,2335,2340,2335,1150
20231024,134900,112351470,2340,2340,2340,2340,0
20231024,134800,112351470,2340,2340,2340,2340,0
20231024,134700,112351470,2340,2340,2340,2340,0
20231024,134600,112351470,2340,2340,2340,2340,0
20231024,134500,112351470,2340,2340,2340,2340,0
20231024,134400,112351470,2340,2340,2340,2340,0
20231024,134300,112351470,2340,2340,2340,2340,0
20231024,134200,112351470,2340,2340,2340,2340,0
20231024,134100,112351470,2340,2340,2340,2340,0
20231024,134000,112351470,2340,2340,2340,2340,0
20231024,133900,112351470,2340,2340,2340,2340,0
20231024,133800,112351470,2340,2340,2340,2340,0
20231024,133700,112351470,2340,2340,2340,2340,0
20231024,133600,112351470,2340,2340,2340,2340,0
20231024,133500,112351470,2340,2340,2340,2340,0
20231024,133400,112351470,2340,2340,2340,2340,0
20231024,133300,112351470,2340,2340,2340,2340,0
20231024,133200,112351470,2340,2340,2340,2340,0
20231024,133100,112351470,2340,2340,2340,2340,0
20231024,133000,112351470,2340,2340,2340,2340,0
20231024,132900,112351470,2340,2335,2340,2335,1964
20231024,132800,107755805,2335,2335,2335,2335,0
20231024,132700,107755805,2335,2330,2335,2330,2239
20231024,132600,102538930,2330,2325,2330,2325,179
20231024,132500,102122010,2320,2315,2320,2315,4300
20231024,132400,92167010,2310,2310,2310,2310,0
20231024,132300,92167010,2310,2310,2310,2310,10
20231024,132200,92143910,2310,2310,2310,2310,0
20231024,132100,92143910,2310,2310,2310,2310,0
20231024,132000,92143910,2310,2310,2310,2310,0
20231024,131900,92143910,2310,2310,2310,2310,0
20231024,131800,92143910,2310,2310,2310,2310,10
20231024,131700,92120810,2310,2300,2310,2300,1347
20231024,131600,89015025,2300,2300,2300,2300,0
20231024,131500,89015025,2300,2300,2300,2300,0
20231024,131400,89015025,2300,2300,2300,2300,0
20231024,131300,89015025,2300,2300,2300,2300,103
20231024,131200,88778125,2300,2300,2300,2300,7
20231024,131100,88762025,2290,2290,2290,2290,0
20231024,131000,88762025,2290,2290,2290,2290,0
20231024,130900,88762025,2290,2290,2290,2290,0
20231024,130800,88762025,2290,2290,2290,2290,0
20231024,130700,88762025,2290,2290,2290,2290,0
20231024,130600,88762025,2290,2290,2290,2290,0
20231024,130500,88762025,2290,2290,2290,2290,0
20231024,130400,88762025,2290,2290,2290,2290,0
20231024,130300,88762025,2290,2290,2290,2290,0
20231024,130200,88762025,2290,2290,2290,2290,0
20231024,130100,88762025,2290,2290,2290,2290,0
20231024,130000,88762025,2290,2290,2290,2290,0
20231024,125900,88762025,2290,2290,2290,2290,125
20231024,125800,88475775,2290,2290,2290,2290,200
20231024,125700,88017775,2290,2290,2290,2290,217
20231024,125600,87520845,2305,2290,2305,2290,2
20231024,125500,87516250,2305,2305,2305,2305,0
20231024,125400,87516250,2305,2305,2305,2305,0
20231024,125300,87516250,2305,2305,2305,2305,0
20231024,125200,87516250,2305,2305,2305,2305,0
20231024,125100,87516250,2305,2305,2305,2305,0
20231024,125000,87516250,2305,2305,2305,2305,0
20231024,124900,87516250,2305,2305,2305,2305,0
20231024,124800,87516250,2305,2305,2305,2305,0
20231024,124700,87516250,2305,2305,2305,2305,0
20231024,124600,87516250,2305,2305,2305,2305,0
20231024,124500,87516250,2305,2305,2305,2305,0
20231024,124400,87516250,2305,2305,2305,2305,0
20231024,124300,87516250,2305,2290,2305,2290,754
20231024,124200,85783910,2290,2290,2290,2290,0
20231024,124100,85783910,2290,2290,2290,2290,0
20231024,124000,85783910,2290,2290,2290,2290,0
20231024,123900,85783910,2290,2290,2290,2290,298
20231024,123800,85101490,2290,2290,2290,2290,0
20231024,123700,85101490,2290,2290,2290,2290,0
20231024,123600,85101490,2290,2290,2290,2290,0
20231024,123500,85101490,2290,2290,2290,2290,0
20231024,123400,85101490,2290,2290,2290,2290,0
20231024,123300,85101490,2290,2290,2290,2290,1
20231024,123200,85099200,2285,2285,2285,2285,0
20231024,123100,85099200,2285,2285,2285,2285,0
20231024,123000,85099200,2285,2285,2285,2285,4
20231024,122900,85090060,2285,2285,2285,2285,0
20231024,122800,85090060,2285,2285,2285,2285,0
20231024,122700,85090060,2285,2285,2285,2285,419
20231024,122600,84132645,2285,2285,2285,2285,0
20231024,122500,84132645,2285,2285,2285,2285,0
20231024,122400,84132645,2285,2285,2285,2285,0
20231024,122300,84132645,2285,2285,2285,2285,0
20231024,122200,84132645,2285,2285,2290,2285,22
20231024,122100,84082370,2285,2285,2285,2285,0
20231024,122000,84082370,2285,2285,2285,2285,70
20231024,121900,83922420,2280,2285,2285,2280,32
20231024,121800,83849310,2280,2280,2280,2280,0
20231024,121700,83849310,2280,2280,2280,2280,0
20231024,121600,83849310,2280,2280,2280,2280,0
20231024,121500,83849310,2280,2275,2280,2275,586
20231024,121400,82514830,2275,2275,2275,2275,0
20231024,121300,82514830,2275,2275,2275,2275,0
20231024,121200,82514830,2275,2275,2275,2275,0
20231024,121100,82514830,2275,2275,2275,2275,0
20231024,121000,82514830,2275,2275,2275,2275,0
20231024,120900,82514830,2275,2275,2275,2275,0
20231024,120800,82514830,2275,2275,2275,2275,0
20231024,120700,82514830,2275,2275,2275,2275,1000
20231024,120600,80239830,2275,2275,2275,2275,0
20231024,120500,80239830,2275,2275,2275,2275,0
20231024,120400,80239830,2275,2275,2275,2275,30
20231024,120300,80171580,2275,2275,2275,2275,0
20231024,120200,80171580,2275,2275,2275,2275,0
20231024,120100,80171580,2275,2275,2275,2275,37
20231024,120000,80087405,2280,2280,2280,2280,17
20231024,115900,80048645,2280,2280,2280,2280,0
20231024,115800,80048645,2280,2280,2280,2280,69
20231024,115700,79891325,2285,2285,2285,2285,411
20231024,115600,78952190,2290,2290,2290,2290,0
20231024,115500,78952190,2290,2290,2290,2290,0
20231024,115400,78952190,2290,2290,2290,2290,0
20231024,115300,78952190,2290,2290,2290,2290,26
20231024,115200,78892650,2290,2290,2290,2290,0
20231024,115100,78892650,2290,2290,2290,2290,0
20231024,115000,78892650,2290,2290,2290,2290,0
20231024,114900,78892650,2290,2290,2290,2290,369
20231024,114800,78047640,2290,2290,2290,2290,0
20231024,114700,78047640,2290,2290,2290,2290,0
20231024,114600,78047640,2290,2290,2290,2290,99
20231024,114500,77820930,2285,2285,2285,2285,0
20231024,114400,77820930,2285,2285,2285,2285,0
20231024,114300,77820930,2285,2285,2285,2285,0
20231024,114200,77820930,2285,2285,2285,2285,0
20231024,114100,77820930,2285,2285,2285,2285,174
20231024,114000,77423340,2275,2275,2275,2275,0
20231024,113900,77423340,2275,2275,2275,2275,125
20231024,113800,77138965,2280,2280,2280,2280,0
20231024,113700,77138965,2280,2285,2285,2280,52
20231024,113600,77020275,2285,2285,2285,2285,50
20231024,113500,76906025,2290,2290,2290,2290,0
20231024,113400,76906025,2290,2290,2290,2290,1
20231024,113300,76903735,2285,2285,2285,2285,0
20231024,113200,76903735,2285,2285,2285,2285,53
20231024,113100,76782630,2280,2280,2280,2280,0
20231024,113000,76782630,2280,2280,2280,2280,0
20231024,112900,76782630,2280,2280,2280,2280,4
20231024,112800,76773510,2280,2280,2280,2280,0
20231024,112700,76773510,2280,2280,2280,2280,0
20231024,112600,76773510,2280,2280,2280,2280,0
20231024,112500,76773510,2280,2280,2280,2280,0
20231024,112400,76773510,2280,2280,2280,2280,0
20231024,112300,76773510,2280,2280,2280,2280,0
20231024,112200,76773510,2280,2280,2280,2280,0
20231024,112100,76773510,2280,2280,2280,2280,0
20231024,112000,76773510,2280,2280,2280,2280,34
20231024,111900,76695990,2275,2275,2275,2275,0
20231024,111800,76695990,2275,2275,2275,2275,0
20231024,111700,76695990,2275,2275,2275,2275,41
20231024,111600,76602715,2265,2280,2280,2265,10
20231024,111500,76580050,2265,2265,2265,2265,0
20231024,111400,76580050,2265,2265,2265,2265,0
20231024,111300,76580050,2265,2265,2265,2265,0
20231024,111200,76580050,2265,2265,2265,2265,0
20231024,111100,76580050,2265,2265,2265,2265,0
20231024,111000,76580050,2265,2265,2265,2265,0
20231024,110900,76580050,2265,2265,2265,2265,0
20231024,110800,76580050,2265,2265,2265,2265,4
20231024,110700,76570990,2260,2260,2260,2260,0
20231024,110600,76570990,2260,2260,2260,2260,0
20231024,110500,76570990,2260,2260,2260,2260,0
20231024,110400,76570990,2260,2260,2260,2260,4
20231024,110300,76561950,2255,2255,2255,2255,0
20231024,110200,76561950,2255,2255,2255,2255,0
20231024,110100,76561950,2255,2255,2255,2255,0
20231024,110000,76561950,2255,2260,2260,2255,217
20231024,105900,76071535,2260,2260,2260,2260,700
20231024,105800,74489535,2260,2260,2260,2260,21
20231024,105700,74442075,2260,2260,2260,2260,0
20231024,105600,74442075,2260,2260,2260,2260,0
20231024,105500,74442075,2260,2260,2260,2260,0
20231024,105400,74442075,2260,2260,2260,2260,0
20231024,105300,74442075,2260,2260,2260,2260,0
20231024,105200,74442075,2260,2260,2260,2260,0
20231024,105100,74442075,2260,2260,2260,2260,0
20231024,105000,74442075,2260,2260,2260,2260,0
20231024,104900,74442075,2260,2260,2260,2260,306
20231024,104800,73750515,2260,2260,2260,2260,0
20231024,104700,73750515,2260,2260,2260,2260,0
20231024,104600,73750515,2260,2260,2260,2260,0
20231024,104500,73750515,2260,2260,2260,2260,369
20231024,104400,72916575,2260,2260,2260,2260,540
20231024,104300,71696175,2260,2260,2260,2260,0
20231024,104200,71696175,2260,2260,2260,2260,0
20231024,104100,71696175,2260,2260,2260,2260,0
20231024,104000,71696175,2260,2265,2265,2260,236
20231024,103900,71162385,2260,2260,2260,2260,32
20231024,103800,71090065,2255,2255,2255,2255,0
20231024,103700,71090065,2255,2255,2255,2255,0
20231024,103600,71090065,2255,2255,2255,2255,0
20231024,103500,71090065,2255,2255,2255,2255,9
20231024,103400,71069770,2255,2260,2260,2255,184
20231024,103300,70654790,2255,2255,2255,2255,35
20231024,103200,70575865,2250,2250,2250,2250,528
20231024,103100,69387865,2255,2255,2255,2255,0
20231024,103000,69387865,2255,2255,2255,2255,0
20231024,102900,69387865,2255,2250,2255,2250,171
20231024,102800,69003060,2250,2250,2250,2250,0
20231024,102700,69003060,2250,2250,2250,2250,25
20231024,102600,68946810,2255,2250,2255,2250,737
20231024,102500,67288500,2250,2250,2250,2250,0
20231024,102400,67288500,2250,2250,2250,2250,0
20231024,102300,67288500,2250,2250,2250,2250,338
20231024,102200,66528000,2250,2265,2265,2245,5963
20231024,102100,53090210,2265,2265,2265,2265,1251
20231024,102000,50256695,2265,2265,2265,2265,0
20231024,101900,50256695,2265,2265,2265,2265,0
20231024,101800,50256695,2265,2265,2265,2265,0
20231024,101700,50256695,2265,2265,2265,2265,30
20231024,101600,50188745,2270,2275,2275,2270,1632
20231024,101500,46480990,2275,2275,2275,2275,0
20231024,101400,46480990,2275,2280,2280,2275,15
20231024,101300,46446815,2280,2280,2280,2280,5
20231024,101200,46435415,2270,2270,2270,2270,0
20231024,101100,46435415,2270,2270,2270,2270,275
20231024,101000,45811165,2275,2270,2275,2270,537
20231024,100900,44591655,2260,2260,2260,2260,0
20231024,100800,44591655,2260,2265,2265,2260,2315
20231024,100700,39356625,2265,2265,2265,2265,188
20231024,100600,38930805,2265,2270,2270,2265,692
20231024,100500,37360575,2275,2275,2275,2275,0
20231024,100400,37360575,2275,2275,2275,2275,13
20231024,100300,37331000,2275,2275,2275,2275,50
20231024,100200,37217250,2280,2280,2280,2280,42
20231024,100100,37121490,2280,2285,2285,2280,257
20231024,100000,36535525,2280,2280,2280,2280,100
20231024,095900,36307525,2290,2290,2290,2290,0
20231024,095800,36307525,2290,2290,2290,2290,0
20231024,095700,36307525,2290,2290,2290,2290,245
20231024,095600,35746475,2290,2290,2290,2290,1
20231024,095500,35744185,2280,2280,2280,2280,0
20231024,095400,35744185,2280,2280,2280,2280,0
20231024,095300,35744185,2280,2280,2280,2280,0
20231024,095200,35744185,2280,2280,2280,2280,0
20231024,095100,35744185,2280,2280,2280,2280,0
20231024,095000,35744185,2280,2280,2280,2280,1996
20231024,094900,31193305,2280,2280,2280,2280,0
20231024,094800,31193305,2280,2295,2295,2280,1179
20231024,094700,28496235,2300,2300,2300,2300,33
20231024,094600,28420335,2305,2305,2305,2305,332
20231024,094500,27655075,2305,2310,2310,2305,3123
20231024,094400,20450005,2315,2315,2315,2315,172
20231024,094300,20051825,2315,2315,2315,2315,7
20231024,094200,20035620,2315,2315,2315,2315,0
20231024,094100,20035620,2315,2315,2315,2315,0
20231024,094000,20035620,2315,2315,2315,2315,0
20231024,093900,20035620,2315,2315,2315,2315,0
20231024,093800,20035620,2315,2315,2315,2315,0
20231024,093700,20035620,2315,2315,2315,2315,0
20231024,093600,20035620,2315,2315,2315,2315,0
20231024,093500,20035620,2315,2315,2315,2315,100
20231024,093400,19804120,2315,2315,2315,2315,100
20231024,093300,19572620,2310,2325,2325,2310,505
20231024,093200,18405240,2325,2325,2325,2325,5
20231024,093100,18393615,2315,2315,2315,2315,110
20231024,093000,18138965,2320,2320,2320,2320,0
20231024,092900,18138965,2320,2325,2325,2320,1960
20231024,092800,13582115,2330,2330,2330,2330,0
20231024,092700,13582115,2330,2330,2330,2330,0
20231024,092600,13582115,2330,2330,2330,2330,253
20231024,092500,12992625,2340,2340,2340,2340,0
20231024,092400,12992625,2340,2340,2340,2340,0
20231024,092300,12992625,2340,2340,2340,2340,0
20231024,092200,12992625,2340,2340,2340,2340,0
20231024,092100,12992625,2340,2340,2340,2340,0
20231024,092000,12992625,2340,2340,2340,2340,0
20231024,091900,12992625,2340,2340,2340,2340,0
20231024,091800,12992625,2340,2340,2340,2340,0
20231024,091700,12992625,2340,2340,2340,2340,0
20231024,091600,12992625,2340,2335,2340,2335,63
20231024,091500,12845275,2325,2325,2325,2325,0
20231024,091400,12845275,2325,2340,2340,2325,396
20231024,091300,11919760,2340,2340,2340,2340,0
20231024,091200,11919760,2340,2340,2340,2340,2
20231024,091100,11915080,2335,2335,2335,2335,5
20231024,091000,11903405,2335,2335,2335,2335,0
20231024,090900,11903405,2335,2335,2335,2335,0
20231024,090800,11903405,2335,2330,2335,2330,1249
20231024,090700,8991985,2330,2330,2330,2330,0
20231024,090600,8991985,2330,2330,2330,2330,8
20231024,090500,8973345,2320,2320,2320,2320,0
20231024,090400,8973345,2320,2320,2320,2320,0
20231024,090300,8973345,2320,2320,2320,2320,0
20231024,090200,8973345,2320,2320,2320,2320,30
20231024,090100,8903745,2330,2330,2330,2330,0
20231024,090000,8903745,2330,2305,2330,2305,3862