KissMeData/352940/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204100,208844490,3795,3795,3795,3795,768
20231024,204000,208844490,3795,3795,3795,3795,0
20231024,203900,208844490,3795,3795,3795,3795,0
20231024,203800,208844490,3795,3795,3795,3795,0
20231024,203700,208844490,3795,3795,3795,3795,0
20231024,203600,208844490,3795,3795,3795,3795,0
20231024,203500,208844490,3795,3795,3795,3795,0
20231024,203400,208844490,3795,3795,3795,3795,0
20231024,203300,208844490,3795,3795,3795,3795,0
20231024,203200,208844490,3795,3795,3795,3795,0
20231024,203100,208844490,3795,3795,3795,3795,0
20231024,203000,208844490,3795,3795,3795,3795,0
20231024,202900,208844490,3795,3795,3795,3795,0
20231024,202800,208844490,3795,3795,3795,3795,0
20231024,202700,208844490,3795,3795,3795,3795,0
20231024,202600,208844490,3795,3795,3795,3795,0
20231024,202500,208844490,3795,3795,3795,3795,0
20231024,202400,208844490,3795,3795,3795,3795,0
20231024,202300,208844490,3795,3795,3795,3795,0
20231024,202200,208844490,3795,3795,3795,3795,0
20231024,202100,208844490,3795,3795,3795,3795,0
20231024,202000,208844490,3795,3795,3795,3795,0
20231024,201900,208844490,3795,3795,3795,3795,0
20231024,201800,208844490,3795,3795,3795,3795,0
20231024,201700,208844490,3795,3795,3795,3795,0
20231024,201600,208844490,3795,3795,3795,3795,0
20231024,201500,208844490,3795,3795,3795,3795,0
20231024,201400,208844490,3795,3795,3795,3795,0
20231024,201300,208844490,3795,3795,3795,3795,0
20231024,201200,208844490,3795,3795,3795,3795,0
20231024,201100,208844490,3795,3795,3795,3795,768
20231024,201000,208844490,3795,3795,3795,3795,0
20231024,200900,208844490,3795,3795,3795,3795,0
20231024,200800,208844490,3795,3795,3795,3795,0
20231024,200700,208844490,3795,3795,3795,3795,0
20231024,200600,208844490,3795,3795,3795,3795,0
20231024,200500,208844490,3795,3795,3795,3795,0
20231024,200400,208844490,3795,3795,3795,3795,0
20231024,200300,208844490,3795,3795,3795,3795,0
20231024,200200,208844490,3795,3795,3795,3795,0
20231024,200100,208844490,3795,3795,3795,3795,0
20231024,200000,208844490,3795,3795,3795,3795,0
20231024,195900,208844490,3795,3795,3795,3795,0
20231024,195800,208844490,3795,3795,3795,3795,0
20231024,195700,208844490,3795,3795,3795,3795,0
20231024,195600,208844490,3795,3795,3795,3795,0
20231024,195500,208844490,3795,3795,3795,3795,0
20231024,195400,208844490,3795,3795,3795,3795,0
20231024,195300,208844490,3795,3795,3795,3795,0
20231024,195200,208844490,3795,3795,3795,3795,0
20231024,195100,208844490,3795,3795,3795,3795,0
20231024,195000,208844490,3795,3795,3795,3795,0
20231024,194900,208844490,3795,3795,3795,3795,0
20231024,194800,208844490,3795,3795,3795,3795,0
20231024,194700,208844490,3795,3795,3795,3795,0
20231024,194600,208844490,3795,3795,3795,3795,0
20231024,194500,208844490,3795,3795,3795,3795,0
20231024,194400,208844490,3795,3795,3795,3795,0
20231024,194300,208844490,3795,3795,3795,3795,0
20231024,194200,208844490,3795,3795,3795,3795,0
20231024,194100,208844490,3795,3795,3795,3795,768
20231024,194000,208844490,3795,3795,3795,3795,0
20231024,193900,208844490,3795,3795,3795,3795,0
20231024,193800,208844490,3795,3795,3795,3795,0
20231024,193700,208844490,3795,3795,3795,3795,0
20231024,193600,208844490,3795,3795,3795,3795,0
20231024,193500,208844490,3795,3795,3795,3795,0
20231024,193400,208844490,3795,3795,3795,3795,0
20231024,193300,208844490,3795,3795,3795,3795,0
20231024,193200,208844490,3795,3795,3795,3795,0
20231024,193100,208844490,3795,3795,3795,3795,0
20231024,193000,208844490,3795,3795,3795,3795,0
20231024,192900,208844490,3795,3795,3795,3795,0
20231024,192800,208844490,3795,3795,3795,3795,0
20231024,192700,208844490,3795,3795,3795,3795,0
20231024,192600,208844490,3795,3795,3795,3795,0
20231024,192500,208844490,3795,3795,3795,3795,0
20231024,192400,208844490,3795,3795,3795,3795,0
20231024,192300,208844490,3795,3795,3795,3795,0
20231024,192200,208844490,3795,3795,3795,3795,0
20231024,192100,208844490,3795,3795,3795,3795,0
20231024,192000,208844490,3795,3795,3795,3795,0
20231024,191900,208844490,3795,3795,3795,3795,0
20231024,191800,208844490,3795,3795,3795,3795,0
20231024,191700,208844490,3795,3795,3795,3795,0
20231024,191600,208844490,3795,3795,3795,3795,0
20231024,191500,208844490,3795,3795,3795,3795,0
20231024,191400,208844490,3795,3795,3795,3795,0
20231024,191300,208844490,3795,3795,3795,3795,0
20231024,191200,208844490,3795,3795,3795,3795,0
20231024,191100,208844490,3795,3795,3795,3795,768
20231024,191000,208844490,3795,3795,3795,3795,0
20231024,190900,208844490,3795,3795,3795,3795,0
20231024,190800,208844490,3795,3795,3795,3795,0
20231024,190700,208844490,3795,3795,3795,3795,0
20231024,190600,208844490,3795,3795,3795,3795,0
20231024,190500,208844490,3795,3795,3795,3795,0
20231024,190400,208844490,3795,3795,3795,3795,0
20231024,190300,208844490,3795,3795,3795,3795,0
20231024,190200,208844490,3795,3795,3795,3795,0
20231024,190100,208844490,3795,3795,3795,3795,0
20231024,190000,208844490,3795,3795,3795,3795,0
20231024,185900,208844490,3795,3795,3795,3795,0
20231024,185800,208844490,3795,3795,3795,3795,0
20231024,185700,208844490,3795,3795,3795,3795,0
20231024,185600,208844490,3795,3795,3795,3795,0
20231024,185500,208844490,3795,3795,3795,3795,0
20231024,185400,208844490,3795,3795,3795,3795,0
20231024,185300,208844490,3795,3795,3795,3795,0
20231024,185200,208844490,3795,3795,3795,3795,0
20231024,185100,208844490,3795,3795,3795,3795,0
20231024,185000,208844490,3795,3795,3795,3795,0
20231024,184900,208844490,3795,3795,3795,3795,0
20231024,184800,208844490,3795,3795,3795,3795,0
20231024,184700,208844490,3795,3795,3795,3795,0
20231024,184600,208844490,3795,3795,3795,3795,0
20231024,184500,208844490,3795,3795,3795,3795,0
20231024,184400,208844490,3795,3795,3795,3795,0
20231024,184300,208844490,3795,3795,3795,3795,0
20231024,184200,208844490,3795,3795,3795,3795,0
20231024,184100,208844490,3795,3795,3795,3795,768
20231024,184000,208844490,3795,3795,3795,3795,0
20231024,183900,208844490,3795,3795,3795,3795,0
20231024,183800,208844490,3795,3795,3795,3795,0
20231024,183700,208844490,3795,3795,3795,3795,0
20231024,183600,208844490,3795,3795,3795,3795,0
20231024,183500,208844490,3795,3795,3795,3795,0
20231024,183400,208844490,3795,3795,3795,3795,0
20231024,183300,208844490,3795,3795,3795,3795,0
20231024,183200,208844490,3795,3795,3795,3795,0
20231024,183100,208844490,3795,3795,3795,3795,0
20231024,183000,208844490,3795,3795,3795,3795,0
20231024,182900,208844490,3795,3795,3795,3795,0
20231024,182800,208844490,3795,3795,3795,3795,0
20231024,182700,208844490,3795,3795,3795,3795,0
20231024,182600,208844490,3795,3795,3795,3795,0
20231024,182500,208844490,3795,3795,3795,3795,0
20231024,182400,208844490,3795,3795,3795,3795,0
20231024,182300,208844490,3795,3795,3795,3795,0
20231024,182200,208844490,3795,3795,3795,3795,0
20231024,182100,208844490,3795,3795,3795,3795,0
20231024,182000,208844490,3795,3795,3795,3795,0
20231024,181900,208844490,3795,3795,3795,3795,0
20231024,181800,208844490,3795,3795,3795,3795,0
20231024,181700,208844490,3795,3795,3795,3795,0
20231024,181600,208844490,3795,3795,3795,3795,0
20231024,181500,208844490,3795,3795,3795,3795,0
20231024,181400,208844490,3795,3795,3795,3795,0
20231024,181300,208844490,3795,3795,3795,3795,0
20231024,181200,208844490,3795,3795,3795,3795,0
20231024,181100,208844490,3795,3795,3795,3795,768
20231024,181000,208844490,3795,3795,3795,3795,0
20231024,180900,208844490,3795,3795,3795,3795,0
20231024,180800,208844490,3795,3795,3795,3795,0
20231024,180700,208844490,3795,3795,3795,3795,0
20231024,180600,208844490,3795,3795,3795,3795,0
20231024,180500,208844490,3795,3795,3795,3795,0
20231024,180400,208844490,3795,3795,3795,3795,0
20231024,180300,208844490,3795,3795,3795,3795,0
20231024,180200,208844490,3795,3795,3795,3795,0
20231024,180100,208844490,3795,3795,3795,3795,0
20231024,180000,208844490,3795,3795,3795,3795,0
20231024,175900,208844490,3795,3795,3795,3795,0
20231024,175800,208844490,3795,3795,3795,3795,0
20231024,175700,208844490,3795,3795,3795,3795,0
20231024,175600,208844490,3795,3795,3795,3795,0
20231024,175500,208844490,3795,3795,3795,3795,0
20231024,175400,208844490,3795,3795,3795,3795,0
20231024,175300,208844490,3795,3795,3795,3795,0
20231024,175200,208844490,3795,3795,3795,3795,0
20231024,175100,208844490,3795,3795,3795,3795,0
20231024,175000,208844490,3795,3795,3795,3795,0
20231024,174900,208844490,3795,3795,3795,3795,0
20231024,174800,208844490,3795,3795,3795,3795,0
20231024,174700,208844490,3795,3795,3795,3795,0
20231024,174600,208844490,3795,3795,3795,3795,0
20231024,174500,208844490,3795,3795,3795,3795,0
20231024,174400,208844490,3795,3795,3795,3795,0
20231024,174300,208844490,3795,3795,3795,3795,0
20231024,174200,208844490,3795,3795,3795,3795,0
20231024,174100,208844490,3795,3795,3795,3795,768
20231024,174000,208844490,3795,3795,3795,3795,0
20231024,173900,208844490,3795,3795,3795,3795,0
20231024,173800,208844490,3795,3795,3795,3795,0
20231024,173700,208844490,3795,3795,3795,3795,0
20231024,173600,208844490,3795,3795,3795,3795,0
20231024,173500,208844490,3795,3795,3795,3795,0
20231024,173400,208844490,3795,3795,3795,3795,0
20231024,173300,208844490,3795,3795,3795,3795,0
20231024,173200,208844490,3795,3795,3795,3795,0
20231024,173100,208844490,3795,3795,3795,3795,0
20231024,173000,208844490,3795,3795,3795,3795,0
20231024,172900,208844490,3795,3795,3795,3795,0
20231024,172800,208844490,3795,3795,3795,3795,0
20231024,172700,208844490,3795,3795,3795,3795,0
20231024,172600,208844490,3795,3795,3795,3795,0
20231024,172500,208844490,3795,3795,3795,3795,0
20231024,172400,208844490,3795,3795,3795,3795,0
20231024,172300,208844490,3795,3795,3795,3795,0
20231024,172200,208844490,3795,3795,3795,3795,0
20231024,172100,208844490,3795,3795,3795,3795,0
20231024,172000,208844490,3795,3795,3795,3795,0
20231024,171900,208844490,3795,3795,3795,3795,0
20231024,171800,208844490,3795,3795,3795,3795,0
20231024,171700,208844490,3795,3795,3795,3795,0
20231024,171600,208844490,3795,3795,3795,3795,0
20231024,171500,208844490,3795,3795,3795,3795,0
20231024,171400,208844490,3795,3795,3795,3795,0
20231024,171300,208844490,3795,3795,3795,3795,0
20231024,171200,208844490,3795,3795,3795,3795,0
20231024,171100,208844490,3795,3795,3795,3795,768
20231024,171000,208844490,3795,3795,3795,3795,0
20231024,170900,208844490,3795,3795,3795,3795,0
20231024,170800,208844490,3795,3795,3795,3795,0
20231024,170700,208844490,3795,3795,3795,3795,0
20231024,170600,208844490,3795,3795,3795,3795,0
20231024,170500,208844490,3795,3795,3795,3795,0
20231024,170400,208844490,3795,3795,3795,3795,0
20231024,170300,208844490,3795,3795,3795,3795,0
20231024,170200,208844490,3795,3795,3795,3795,0
20231024,170100,208844490,3795,3795,3795,3795,0
20231024,170000,208844490,3795,3795,3795,3795,0
20231024,165900,208844490,3795,3795,3795,3795,0
20231024,165800,208844490,3795,3795,3795,3795,0
20231024,165700,208844490,3795,3795,3795,3795,0
20231024,165600,208844490,3795,3795,3795,3795,0
20231024,165500,208844490,3795,3795,3795,3795,0
20231024,165400,208844490,3795,3795,3795,3795,0
20231024,165300,208844490,3795,3795,3795,3795,0
20231024,165200,208844490,3795,3795,3795,3795,0
20231024,165100,208844490,3795,3795,3795,3795,0
20231024,165000,208844490,3795,3795,3795,3795,0
20231024,164900,208844490,3795,3795,3795,3795,0
20231024,164800,208844490,3795,3795,3795,3795,0
20231024,164700,208844490,3795,3795,3795,3795,0
20231024,164600,208844490,3795,3795,3795,3795,0
20231024,164500,208844490,3795,3795,3795,3795,0
20231024,164400,208844490,3795,3795,3795,3795,0
20231024,164300,208844490,3795,3795,3795,3795,0
20231024,164200,208844490,3795,3795,3795,3795,0
20231024,164100,208844490,3795,3795,3795,3795,768
20231024,164000,208844490,3795,3795,3795,3795,0
20231024,163900,208844490,3795,3795,3795,3795,0
20231024,163800,208844490,3795,3795,3795,3795,0
20231024,163700,208844490,3795,3795,3795,3795,0
20231024,163600,208844490,3795,3795,3795,3795,0
20231024,163500,208844490,3795,3795,3795,3795,0
20231024,163400,208844490,3795,3795,3795,3795,0
20231024,163300,208844490,3795,3795,3795,3795,0
20231024,163200,208844490,3795,3795,3795,3795,0
20231024,163100,208844490,3795,3795,3795,3795,0
20231024,163000,208844490,3795,3795,3795,3795,0
20231024,162900,208844490,3795,3795,3795,3795,0
20231024,162800,208844490,3795,3795,3795,3795,0
20231024,162700,208844490,3795,3795,3795,3795,0
20231024,162600,208844490,3795,3795,3795,3795,0
20231024,162500,208844490,3795,3795,3795,3795,0
20231024,162400,208844490,3795,3795,3795,3795,0
20231024,162300,208844490,3795,3795,3795,3795,0
20231024,162200,208844490,3795,3795,3795,3795,0
20231024,162100,208844490,3795,3795,3795,3795,0
20231024,162000,208844490,3795,3795,3795,3795,0
20231024,161900,208844490,3795,3795,3795,3795,0
20231024,161800,208844490,3795,3795,3795,3795,0
20231024,161700,208844490,3795,3795,3795,3795,0
20231024,161600,208844490,3795,3795,3795,3795,0
20231024,161500,208844490,3795,3795,3795,3795,0
20231024,161400,208844490,3795,3795,3795,3795,0
20231024,161300,208844490,3795,3795,3795,3795,0
20231024,161200,208844490,3795,3795,3795,3795,0
20231024,161100,208844490,3795,3795,3795,3795,768
20231024,161000,208844490,3795,3795,3795,3795,0
20231024,160900,208844490,3795,3795,3795,3795,0
20231024,160800,208844490,3795,3795,3795,3795,0
20231024,160700,208844490,3795,3795,3795,3795,0
20231024,160600,208844490,3795,3795,3795,3795,0
20231024,160500,208844490,3795,3795,3795,3795,0
20231024,160400,208844490,3795,3795,3795,3795,0
20231024,160300,208844490,3795,3795,3795,3795,0
20231024,160200,208844490,3795,3795,3795,3795,0
20231024,160100,208844490,3795,3795,3795,3795,0
20231024,160000,208844490,3795,3795,3795,3795,0
20231024,155900,208844490,3795,3795,3795,3795,0
20231024,155800,208844490,3795,3795,3795,3795,0
20231024,155700,208844490,3795,3795,3795,3795,0
20231024,155600,208844490,3795,3795,3795,3795,0
20231024,155500,208844490,3795,3795,3795,3795,0
20231024,155400,208844490,3795,3795,3795,3795,0
20231024,155300,208844490,3795,3795,3795,3795,0
20231024,155200,208844490,3795,3795,3795,3795,0
20231024,155100,208844490,3795,3795,3795,3795,0
20231024,155000,208844490,3795,3795,3795,3795,0
20231024,154900,208844490,3795,3795,3795,3795,0
20231024,154800,208844490,3795,3795,3795,3795,0
20231024,154700,208844490,3795,3795,3795,3795,0
20231024,154600,208844490,3795,3795,3795,3795,0
20231024,154500,208844490,3795,3795,3795,3795,0
20231024,154400,208844490,3795,3795,3795,3795,0
20231024,154300,208844490,3795,3795,3795,3795,0
20231024,154200,208844490,3795,3795,3795,3795,0
20231024,154100,208844490,3795,3795,3795,3795,768
20231024,154000,208844490,3795,3795,3795,3795,0
20231024,153900,208844490,3795,3795,3795,3795,0
20231024,153800,208844490,3795,3795,3795,3795,0
20231024,153700,208844490,3795,3795,3795,3795,0
20231024,153600,208844490,3795,3795,3795,3795,0
20231024,153500,208844490,3795,3795,3795,3795,0
20231024,153400,208844490,3795,3795,3795,3795,0
20231024,153300,208844490,3795,3795,3795,3795,0
20231024,153200,208844490,3795,3795,3795,3795,0
20231024,153100,208844490,3795,3795,3795,3795,0
20231024,153000,208844490,3795,3795,3795,3795,768
20231024,152900,205929930,3795,3795,3795,3795,0
20231024,152800,205929930,3795,3795,3795,3795,0
20231024,152700,205929930,3795,3795,3795,3795,0
20231024,152600,205929930,3795,3795,3795,3795,0
20231024,152500,205929930,3795,3795,3795,3795,0
20231024,152400,205929930,3795,3795,3795,3795,0
20231024,152300,205929930,3795,3795,3795,3795,0
20231024,152200,205929930,3795,3795,3795,3795,0
20231024,152100,205929930,3795,3795,3795,3795,0
20231024,152000,205929930,3795,3795,3795,3795,0
20231024,151900,205929930,3795,3790,3795,3790,58
20231024,151800,205710070,3790,3790,3790,3790,100
20231024,151700,205331070,3795,3795,3795,3795,0
20231024,151600,205331070,3795,3795,3795,3795,0
20231024,151500,205331070,3795,3795,3795,3795,0
20231024,151400,205331070,3795,3795,3795,3795,0
20231024,151300,205331070,3795,3795,3795,3795,0
20231024,151200,205331070,3795,3795,3795,3795,9
20231024,151100,205296915,3795,3795,3795,3795,35
20231024,151000,205164090,3795,3790,3795,3790,209
20231024,150900,204371960,3795,3790,3795,3790,300
20231024,150800,203234950,3790,3790,3790,3790,1
20231024,150700,203231160,3790,3780,3790,3780,2
20231024,150600,203223590,3790,3790,3790,3790,1
20231024,150500,203219800,3795,3795,3795,3795,0
20231024,150400,203219800,3795,3795,3795,3795,0
20231024,150300,203219800,3795,3795,3795,3795,0
20231024,150200,203219800,3795,3795,3795,3795,0
20231024,150100,203219800,3795,3795,3795,3795,60
20231024,150000,202992100,3795,3795,3795,3795,0
20231024,145900,202992100,3795,3775,3795,3775,3
20231024,145800,202980735,3795,3795,3795,3795,0
20231024,145700,202980735,3795,3795,3795,3795,1
20231024,145600,202976940,3800,3800,3800,3800,0
20231024,145500,202976940,3800,3795,3800,3795,176
20231024,145400,202308955,3795,3795,3795,3795,112
20231024,145300,201883915,3795,3795,3795,3795,0
20231024,145200,201883915,3795,3795,3795,3795,0
20231024,145100,201883915,3795,3795,3795,3795,0
20231024,145000,201883915,3795,3795,3795,3795,0
20231024,144900,201883915,3795,3795,3795,3795,0
20231024,144800,201883915,3795,3795,3795,3795,0
20231024,144700,201883915,3795,3795,3795,3795,0
20231024,144600,201883915,3795,3795,3795,3795,3
20231024,144500,201872530,3795,3795,3795,3795,30
20231024,144400,201758680,3795,3795,3795,3795,0
20231024,144300,201758680,3795,3795,3795,3795,0
20231024,144200,201758680,3795,3795,3795,3795,0
20231024,144100,201758680,3795,3795,3795,3795,0
20231024,144000,201758680,3795,3795,3795,3795,1
20231024,143900,201754885,3795,3795,3795,3795,0
20231024,143800,201754885,3795,3795,3795,3795,0
20231024,143700,201754885,3795,3795,3795,3795,0
20231024,143600,201754885,3795,3795,3795,3795,0
20231024,143500,201754885,3795,3795,3795,3795,3
20231024,143400,201743500,3795,3795,3795,3795,0
20231024,143300,201743500,3795,3795,3795,3795,0
20231024,143200,201743500,3795,3780,3795,3780,316
20231024,143100,200548990,3795,3795,3795,3795,0
20231024,143000,200548990,3795,3790,3795,3790,56
20231024,142900,200336710,3790,3790,3790,3790,0
20231024,142800,200336710,3790,3785,3790,3785,51
20231024,142700,200143670,3790,3785,3790,3785,51
20231024,142600,199950630,3795,3795,3795,3795,1
20231024,142500,199946835,3800,3800,3800,3800,0
20231024,142400,199946835,3800,3800,3800,3800,0
20231024,142300,199946835,3800,3800,3800,3800,0
20231024,142200,199946835,3800,3800,3800,3800,0
20231024,142100,199946835,3800,3800,3800,3800,0
20231024,142000,199946835,3800,3800,3800,3800,0
20231024,141900,199946835,3800,3800,3800,3800,8
20231024,141800,199916435,3800,3800,3800,3800,0
20231024,141700,199916435,3800,3800,3800,3800,0
20231024,141600,199916435,3800,3800,3800,3795,100
20231024,141500,199536920,3800,3795,3800,3795,46
20231024,141400,199362325,3795,3780,3795,3780,122
20231024,141300,198901030,3780,3775,3780,3775,641
20231024,141200,196481250,3775,3760,3775,3760,890
20231024,141100,193134835,3760,3760,3760,3760,0
20231024,141000,193134835,3760,3760,3760,3760,0
20231024,140900,193134835,3760,3760,3760,3760,0
20231024,140800,193134835,3760,3760,3760,3760,0
20231024,140700,193134835,3760,3760,3760,3760,0
20231024,140600,193134835,3760,3760,3760,3760,10
20231024,140500,193097235,3760,3760,3760,3760,0
20231024,140400,193097235,3760,3760,3760,3760,0
20231024,140300,193097235,3760,3760,3760,3760,0
20231024,140200,193097235,3760,3760,3760,3760,0
20231024,140100,193097235,3760,3760,3760,3760,0
20231024,140000,193097235,3760,3760,3760,3760,0
20231024,135900,193097235,3760,3750,3760,3750,53
20231024,135800,192898475,3760,3760,3760,3760,0
20231024,135700,192898475,3760,3760,3760,3760,100
20231024,135600,192522475,3760,3760,3760,3760,0
20231024,135500,192522475,3760,3760,3760,3760,0
20231024,135400,192522475,3760,3760,3760,3760,0
20231024,135300,192522475,3760,3760,3760,3760,1
20231024,135200,192518715,3760,3760,3760,3760,0
20231024,135100,192518715,3760,3760,3760,3760,0
20231024,135000,192518715,3760,3760,3760,3760,0
20231024,134900,192518715,3760,3760,3760,3760,494
20231024,134800,190661275,3760,3760,3760,3760,300
20231024,134700,189533275,3775,3775,3775,3775,0
20231024,134600,189533275,3775,3775,3775,3775,0
20231024,134500,189533275,3775,3775,3775,3775,0
20231024,134400,189533275,3775,3775,3775,3775,0
20231024,134300,189533275,3775,3775,3775,3775,0
20231024,134200,189533275,3775,3775,3775,3775,0
20231024,134100,189533275,3775,3775,3775,3775,0
20231024,134000,189533275,3775,3775,3775,3775,0
20231024,133900,189533275,3775,3770,3775,3770,5
20231024,133800,189514420,3750,3750,3750,3750,1
20231024,133700,189510670,3740,3755,3755,3735,2791
20231024,133600,179082980,3780,3780,3780,3780,0
20231024,133500,179082980,3780,3780,3780,3780,0
20231024,133400,179082980,3780,3780,3780,3780,1
20231024,133300,179079200,3740,3740,3740,3740,11
20231024,133200,179038060,3780,3780,3780,3780,0
20231024,133100,179038060,3780,3780,3780,3780,1
20231024,133000,179034280,3765,3765,3765,3765,0
20231024,132900,179034280,3765,3765,3765,3765,194
20231024,132800,178303870,3750,3740,3750,3740,1944
20231024,132700,171016255,3740,3735,3740,3735,212
20231024,132600,170224175,3735,3735,3735,3735,0
20231024,132500,170224175,3735,3735,3735,3735,50
20231024,132400,170037425,3730,3730,3730,3730,50
20231024,132300,169850925,3725,3725,3725,3725,15
20231024,132200,169795050,3735,3735,3735,3735,65
20231024,132100,169552275,3730,3725,3730,3725,48
20231024,132000,169373325,3725,3725,3725,3725,0
20231024,131900,169373325,3725,3725,3725,3725,0
20231024,131800,169373325,3725,3725,3725,3725,0
20231024,131700,169373325,3725,3725,3725,3725,0
20231024,131600,169373325,3725,3725,3725,3725,0
20231024,131500,169373325,3725,3725,3725,3725,0
20231024,131400,169373325,3725,3725,3725,3725,0
20231024,131300,169373325,3725,3725,3725,3725,0
20231024,131200,169373325,3725,3725,3725,3725,0
20231024,131100,169373325,3725,3725,3725,3725,0
20231024,131000,169373325,3725,3725,3725,3725,0
20231024,130900,169373325,3725,3725,3725,3725,0
20231024,130800,169373325,3725,3725,3725,3725,0
20231024,130700,169373325,3725,3725,3725,3725,11
20231024,130600,169332350,3690,3700,3700,3690,78
20231024,130500,169044420,3695,3695,3695,3695,123
20231024,130400,168589935,3695,3695,3695,3695,22
20231024,130300,168508645,3725,3725,3725,3725,0
20231024,130200,168508645,3725,3725,3725,3725,0
20231024,130100,168508645,3725,3725,3725,3725,0
20231024,130000,168508645,3725,3725,3725,3725,0
20231024,125900,168508645,3725,3725,3725,3725,0
20231024,125800,168508645,3725,3725,3725,3725,0
20231024,125700,168508645,3725,3725,3725,3725,0
20231024,125600,168508645,3725,3725,3725,3725,0
20231024,125500,168508645,3725,3695,3725,3695,5
20231024,125400,168490140,3695,3700,3700,3695,98
20231024,125300,168127885,3730,3725,3730,3725,100
20231024,125200,167755360,3730,3730,3730,3730,0
20231024,125100,167755360,3730,3730,3730,3730,200
20231024,125000,167009360,3730,3700,3730,3700,3
20231024,124900,166998205,3730,3730,3730,3730,0
20231024,124800,166998205,3730,3705,3730,3705,152
20231024,124700,166434945,3705,3705,3705,3705,0
20231024,124600,166434945,3705,3705,3705,3705,1
20231024,124500,166431240,3675,3675,3675,3675,0
20231024,124400,166431240,3675,3675,3675,3675,0
20231024,124300,166431240,3675,3675,3675,3675,0
20231024,124200,166431240,3675,3675,3675,3675,149
20231024,124100,165883665,3665,3715,3715,3665,1427
20231024,124000,160619650,3725,3725,3725,3725,0
20231024,123900,160619650,3725,3725,3725,3725,0
20231024,123800,160619650,3725,3725,3725,3725,0
20231024,123700,160619650,3725,3725,3725,3725,0
20231024,123600,160619650,3725,3715,3725,3715,2
20231024,123500,160612210,3735,3735,3735,3735,0
20231024,123400,160612210,3735,3735,3735,3735,0
20231024,123300,160612210,3735,3735,3735,3735,0
20231024,123200,160612210,3735,3735,3735,3735,0
20231024,123100,160612210,3735,3735,3735,3735,0
20231024,123000,160612210,3735,3735,3735,3735,0
20231024,122900,160612210,3735,3735,3735,3735,0
20231024,122800,160612210,3735,3735,3735,3735,0
20231024,122700,160612210,3735,3735,3735,3735,1
20231024,122600,160608475,3740,3740,3740,3740,0
20231024,122500,160608475,3740,3715,3740,3715,21
20231024,122400,160530435,3715,3715,3715,3715,30
20231024,122300,160418985,3740,3740,3740,3740,0
20231024,122200,160418985,3740,3740,3740,3740,0
20231024,122100,160418985,3740,3740,3740,3740,0
20231024,122000,160418985,3740,3740,3740,3740,0
20231024,121900,160418985,3740,3740,3740,3740,0
20231024,121800,160418985,3740,3740,3740,3740,0
20231024,121700,160418985,3740,3740,3740,3740,0
20231024,121600,160418985,3740,3740,3740,3740,0
20231024,121500,160418985,3740,3740,3740,3740,0
20231024,121400,160418985,3740,3740,3740,3740,0
20231024,121300,160418985,3740,3740,3740,3740,0
20231024,121200,160418985,3740,3740,3740,3740,0
20231024,121100,160418985,3740,3740,3740,3740,0
20231024,121000,160418985,3740,3735,3740,3735,2
20231024,120900,160411510,3740,3740,3740,3740,2
20231024,120800,160404030,3740,3740,3740,3740,0
20231024,120700,160404030,3740,3740,3740,3740,0
20231024,120600,160404030,3740,3740,3740,3740,0
20231024,120500,160404030,3740,3740,3740,3740,0
20231024,120400,160404030,3740,3740,3740,3740,0
20231024,120300,160404030,3740,3740,3740,3740,0
20231024,120200,160404030,3740,3740,3740,3740,0
20231024,120100,160404030,3740,3740,3740,3740,0
20231024,120000,160404030,3740,3740,3740,3740,0
20231024,115900,160404030,3740,3740,3740,3740,0
20231024,115800,160404030,3740,3740,3740,3740,0
20231024,115700,160404030,3740,3740,3740,3740,0
20231024,115600,160404030,3740,3740,3740,3740,0
20231024,115500,160404030,3740,3740,3740,3740,1
20231024,115400,160400290,3710,3710,3710,3710,0
20231024,115300,160400290,3710,3710,3710,3710,1
20231024,115200,160396580,3710,3715,3715,3710,7
20231024,115100,160370605,3740,3740,3740,3740,0
20231024,115000,160370605,3740,3740,3740,3740,0
20231024,114900,160370605,3740,3740,3740,3740,0
20231024,114800,160370605,3740,3740,3740,3740,0
20231024,114700,160370605,3740,3740,3740,3740,0
20231024,114600,160370605,3740,3740,3740,3740,0
20231024,114500,160370605,3740,3740,3740,3740,0
20231024,114400,160370605,3740,3740,3740,3740,0
20231024,114300,160370605,3740,3740,3740,3740,0
20231024,114200,160370605,3740,3740,3740,3740,100
20231024,114100,159996605,3740,3740,3740,3740,0
20231024,114000,159996605,3740,3740,3740,3740,0
20231024,113900,159996605,3740,3740,3740,3740,0
20231024,113800,159996605,3740,3740,3740,3740,0
20231024,113700,159996605,3740,3740,3740,3740,0
20231024,113600,159996605,3740,3740,3740,3740,0
20231024,113500,159996605,3740,3740,3740,3740,10
20231024,113400,159959205,3740,3740,3740,3740,0
20231024,113300,159959205,3740,3740,3740,3740,1
20231024,113200,159955465,3740,3730,3740,3730,501
20231024,113100,158084265,3735,3735,3735,3735,0
20231024,113000,158084265,3735,3735,3735,3735,0
20231024,112900,158084265,3735,3735,3735,3735,0
20231024,112800,158084265,3735,3735,3735,3735,0
20231024,112700,158084265,3735,3735,3735,3735,0
20231024,112600,158084265,3735,3735,3735,3735,0
20231024,112500,158084265,3735,3735,3735,3735,0
20231024,112400,158084265,3735,3735,3735,3735,0
20231024,112300,158084265,3735,3735,3735,3735,0
20231024,112200,158084265,3735,3735,3735,3735,0
20231024,112100,158084265,3735,3735,3735,3735,0
20231024,112000,158084265,3735,3710,3735,3710,101
20231024,111900,157709530,3740,3740,3740,3740,0
20231024,111800,157709530,3740,3740,3740,3740,1
20231024,111700,157705790,3740,3710,3740,3710,301
20231024,111600,156589010,3710,3710,3710,3710,0
20231024,111500,156589010,3710,3710,3710,3710,0
20231024,111400,156589010,3710,3710,3710,3710,0
20231024,111300,156589010,3710,3710,3710,3710,0
20231024,111200,156589010,3710,3710,3710,3710,0
20231024,111100,156589010,3710,3710,3710,3710,0
20231024,111000,156589010,3710,3675,3710,3670,47
20231024,110900,156416460,3710,3710,3710,3710,0
20231024,110800,156416460,3710,3710,3710,3710,0
20231024,110700,156416460,3710,3710,3710,3710,1
20231024,110600,156412750,3710,3710,3710,3710,26
20231024,110500,156316290,3710,3710,3710,3710,0
20231024,110400,156316290,3710,3710,3710,3710,0
20231024,110300,156316290,3710,3710,3710,3710,0
20231024,110200,156316290,3710,3710,3710,3710,0
20231024,110100,156316290,3710,3705,3710,3705,5
20231024,110000,156297760,3705,3675,3710,3675,302
20231024,105900,155184050,3650,3650,3650,3650,0
20231024,105800,155184050,3650,3650,3650,3650,0
20231024,105700,155184050,3650,3655,3655,3650,1000
20231024,105600,151533550,3680,3655,3680,3650,264
20231024,105500,150569060,3655,3660,3660,3655,839
20231024,105400,147500565,3690,3690,3690,3690,1
20231024,105300,147496875,3690,3690,3690,3690,1
20231024,105200,147493185,3660,3660,3660,3660,124
20231024,105100,147039345,3660,3660,3660,3660,0
20231024,105000,147039345,3660,3660,3660,3660,40
20231024,104900,146892945,3660,3660,3660,3660,464
20231024,104800,145194705,3695,3695,3695,3695,0
20231024,104700,145194705,3695,3660,3695,3660,10
20231024,104600,145157860,3690,3690,3690,3690,19
20231024,104500,145087750,3690,3690,3690,3690,0
20231024,104400,145087750,3690,3690,3690,3690,0
20231024,104300,145087750,3690,3690,3690,3690,0
20231024,104200,145087750,3690,3690,3690,3690,0
20231024,104100,145087750,3690,3690,3690,3690,1
20231024,104000,145084060,3675,3675,3675,3675,679
20231024,103900,142588735,3675,3675,3675,3675,0
20231024,103800,142588735,3675,3675,3675,3675,11
20231024,103700,142548310,3655,3655,3655,3655,15
20231024,103600,142493485,3655,3655,3655,3655,20
20231024,103500,142420385,3655,3655,3655,3655,33
20231024,103400,142299770,3680,3680,3680,3680,1
20231024,103300,142296090,3655,3655,3655,3655,500
20231024,103200,140468590,3655,3660,3660,3655,332
20231024,103100,139254275,3680,3680,3680,3680,0
20231024,103000,139254275,3680,3660,3680,3660,233
20231024,102900,138401475,3685,3685,3685,3685,0
20231024,102800,138401475,3685,3685,3685,3685,0
20231024,102700,138401475,3685,3685,3685,3685,1
20231024,102600,138397790,3660,3660,3660,3660,10
20231024,102500,138361190,3660,3660,3660,3660,186
20231024,102400,137680430,3660,3665,3665,3660,298
20231024,102300,136589250,3665,3665,3665,3665,62
20231024,102200,136362020,3690,3665,3690,3665,883
20231024,102100,133123325,3665,3665,3665,3665,23
20231024,102000,133039030,3695,3695,3695,3665,402
20231024,101900,131559670,3695,3670,3695,3670,2129
20231024,101800,123746215,3680,3685,3685,3680,182
20231024,101700,123075880,3685,3685,3685,3685,489
20231024,101600,121273915,3705,3705,3705,3705,0
20231024,101500,121273915,3705,3705,3705,3705,0
20231024,101400,121273915,3705,3705,3705,3705,0
20231024,101300,121273915,3705,3685,3705,3685,3
20231024,101200,121262840,3705,3705,3705,3685,32
20231024,101100,121144880,3685,3710,3710,3685,31
20231024,101000,121029895,3715,3715,3715,3715,0
20231024,100900,121029895,3715,3715,3715,3715,0
20231024,100800,121029895,3715,3715,3715,3715,0
20231024,100700,121029895,3715,3685,3715,3680,218
20231024,100600,120226675,3715,3715,3715,3715,0
20231024,100500,120226675,3715,3715,3715,3715,300
20231024,100400,119112175,3720,3720,3720,3720,0
20231024,100300,119112175,3720,3685,3720,3685,501
20231024,100200,117265955,3685,3685,3685,3685,0
20231024,100100,117265955,3685,3690,3690,3685,290
20231024,100000,116197250,3730,3725,3730,3725,189
20231024,095900,115493200,3725,3725,3725,3725,1
20231024,095800,115489475,3685,3695,3695,3685,153
20231024,095700,114924920,3700,3705,3705,3700,223
20231024,095600,114099660,3705,3710,3710,3705,1887
20231024,095500,107104420,3710,3715,3715,3710,231
20231024,095400,106246755,3715,3715,3715,3715,27
20231024,095300,106146450,3740,3740,3740,3740,2
20231024,095200,106138970,3735,3735,3735,3735,1
20231024,095100,106135235,3740,3740,3740,3740,3
20231024,095000,106124015,3740,3740,3740,3740,100
20231024,094900,105750015,3740,3740,3740,3740,0
20231024,094800,105750015,3740,3740,3740,3740,1
20231024,094700,105746275,3720,3740,3740,3720,367
20231024,094600,104380975,3735,3735,3735,3735,0
20231024,094500,104380975,3735,3735,3735,3735,100
20231024,094400,104007475,3740,3740,3740,3740,0
20231024,094300,104007475,3740,3740,3740,3740,0
20231024,094200,104007475,3740,3740,3740,3740,10
20231024,094100,103970075,3740,3740,3740,3740,0
20231024,094000,103970075,3740,3740,3740,3740,0
20231024,093900,103970075,3740,3740,3740,3740,0
20231024,093800,103970075,3740,3740,3740,3740,0
20231024,093700,103970075,3740,3720,3740,3720,10870
20231024,093600,63531340,3720,3705,3720,3705,211
20231024,093500,62746570,3705,3715,3715,3705,714
20231024,093400,60096050,3715,3715,3715,3715,300
20231024,093300,58981550,3730,3745,3745,3730,691
20231024,093200,56401745,3750,3750,3750,3750,1
20231024,093100,56397995,3760,3760,3760,3740,406
20231024,093000,54877435,3735,3750,3750,3735,1000
20231024,092900,51141565,3750,3765,3765,3750,910
20231024,092800,47718020,3760,3770,3770,3760,447
20231024,092700,46034775,3770,3770,3770,3770,140
20231024,092600,45506975,3770,3775,3775,3770,635
20231024,092500,43110945,3780,3780,3780,3780,0
20231024,092400,43110945,3780,3790,3790,3780,159
20231024,092300,42509890,3790,3790,3790,3790,0
20231024,092200,42509890,3790,3790,3790,3770,9
20231024,092100,42475895,3770,3770,3770,3770,1
20231024,092000,42472125,3770,3810,3810,3765,1149
20231024,091900,38135345,3795,3810,3810,3795,4414
20231024,091800,21358145,3855,3855,3855,3855,0
20231024,091700,21358145,3855,3855,3855,3855,0
20231024,091600,21358145,3855,3855,3855,3855,0
20231024,091500,21358145,3855,3845,3855,3845,1011
20231024,091400,17461570,3855,3855,3855,3855,0
20231024,091300,17461570,3855,3805,3855,3805,186
20231024,091200,16753685,3810,3810,3810,3810,1
20231024,091100,16749875,3870,3870,3870,3870,32
20231024,091000,16626035,3870,3875,3875,3805,276
20231024,090900,15575720,3805,3815,3815,3805,273
20231024,090800,14535945,3900,3900,3900,3900,0
20231024,090700,14535945,3900,3900,3900,3900,200
20231024,090600,13755945,3905,3905,3905,3900,1354
20231024,090500,8471210,3800,3775,3950,3770,1720
20231024,090400,1831170,3805,3805,3805,3805,1
20231024,090300,1827365,3770,3770,3770,3770,186
20231024,090200,1126145,3770,3770,3770,3770,180
20231024,090100,447545,3805,3805,3805,3805,1
20231024,090000,443740,3805,3760,3805,3760,118