KissMeData/033230/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190600,896658570,2445,2445,2445,2445,14733
20231024,190500,896658570,2445,2445,2445,2445,0
20231024,190400,896658570,2445,2445,2445,2445,0
20231024,190300,896658570,2445,2445,2445,2445,0
20231024,190200,896658570,2445,2445,2445,2445,0
20231024,190100,896658570,2445,2445,2445,2445,0
20231024,190000,896658570,2445,2445,2445,2445,0
20231024,185900,896658570,2445,2445,2445,2445,0
20231024,185800,896658570,2445,2445,2445,2445,0
20231024,185700,896658570,2445,2445,2445,2445,0
20231024,185600,896658570,2445,2445,2445,2445,0
20231024,185500,896658570,2445,2445,2445,2445,0
20231024,185400,896658570,2445,2445,2445,2445,0
20231024,185300,896658570,2445,2445,2445,2445,0
20231024,185200,896658570,2445,2445,2445,2445,0
20231024,185100,896658570,2445,2445,2445,2445,0
20231024,185000,896658570,2445,2445,2445,2445,0
20231024,184900,896658570,2445,2445,2445,2445,0
20231024,184800,896658570,2445,2445,2445,2445,0
20231024,184700,896658570,2445,2445,2445,2445,0
20231024,184600,896658570,2445,2445,2445,2445,0
20231024,184500,896658570,2445,2445,2445,2445,0
20231024,184400,896658570,2445,2445,2445,2445,0
20231024,184300,896658570,2445,2445,2445,2445,0
20231024,184200,896658570,2445,2445,2445,2445,0
20231024,184100,896658570,2445,2445,2445,2445,0
20231024,184000,896658570,2445,2445,2445,2445,0
20231024,183900,896658570,2445,2445,2445,2445,0
20231024,183800,896658570,2445,2445,2445,2445,0
20231024,183700,896658570,2445,2445,2445,2445,0
20231024,183600,896658570,2445,2445,2445,2445,14733
20231024,183500,896658570,2445,2445,2445,2445,0
20231024,183400,896658570,2445,2445,2445,2445,0
20231024,183300,896658570,2445,2445,2445,2445,0
20231024,183200,896658570,2445,2445,2445,2445,0
20231024,183100,896658570,2445,2445,2445,2445,0
20231024,183000,896658570,2445,2445,2445,2445,0
20231024,182900,896658570,2445,2445,2445,2445,0
20231024,182800,896658570,2445,2445,2445,2445,0
20231024,182700,896658570,2445,2445,2445,2445,0
20231024,182600,896658570,2445,2445,2445,2445,0
20231024,182500,896658570,2445,2445,2445,2445,0
20231024,182400,896658570,2445,2445,2445,2445,0
20231024,182300,896658570,2445,2445,2445,2445,0
20231024,182200,896658570,2445,2445,2445,2445,0
20231024,182100,896658570,2445,2445,2445,2445,0
20231024,182000,896658570,2445,2445,2445,2445,0
20231024,181900,896658570,2445,2445,2445,2445,0
20231024,181800,896658570,2445,2445,2445,2445,0
20231024,181700,896658570,2445,2445,2445,2445,0
20231024,181600,896658570,2445,2445,2445,2445,0
20231024,181500,896658570,2445,2445,2445,2445,0
20231024,181400,896658570,2445,2445,2445,2445,0
20231024,181300,896658570,2445,2445,2445,2445,0
20231024,181200,896658570,2445,2445,2445,2445,0
20231024,181100,896658570,2445,2445,2445,2445,0
20231024,181000,896658570,2445,2445,2445,2445,0
20231024,180900,896658570,2445,2445,2445,2445,0
20231024,180800,896658570,2445,2445,2445,2445,0
20231024,180700,896658570,2445,2445,2445,2445,0
20231024,180600,896658570,2445,2445,2445,2445,14733
20231024,180500,896658570,2445,2445,2445,2445,0
20231024,180400,896658570,2445,2445,2445,2445,0
20231024,180300,896658570,2445,2445,2445,2445,0
20231024,180200,896658570,2445,2445,2445,2445,0
20231024,180100,896658570,2445,2445,2445,2445,0
20231024,180000,896658570,2445,2445,2445,2445,0
20231024,175900,896658570,2445,2445,2445,2445,0
20231024,175800,896658570,2445,2445,2445,2445,0
20231024,175700,896658570,2445,2445,2445,2445,0
20231024,175600,896658570,2445,2445,2445,2445,0
20231024,175500,896658570,2445,2445,2445,2445,0
20231024,175400,896658570,2445,2445,2445,2445,0
20231024,175300,896658570,2445,2445,2445,2445,0
20231024,175200,896658570,2445,2445,2445,2445,0
20231024,175100,896658570,2445,2445,2445,2445,0
20231024,175000,896658570,2445,2445,2445,2445,0
20231024,174900,896658570,2445,2445,2445,2445,0
20231024,174800,896658570,2445,2445,2445,2445,0
20231024,174700,896658570,2445,2445,2445,2445,0
20231024,174600,896658570,2445,2445,2445,2445,0
20231024,174500,896658570,2445,2445,2445,2445,0
20231024,174400,896658570,2445,2445,2445,2445,0
20231024,174300,896658570,2445,2445,2445,2445,0
20231024,174200,896658570,2445,2445,2445,2445,0
20231024,174100,896658570,2445,2445,2445,2445,0
20231024,174000,896658570,2445,2445,2445,2445,0
20231024,173900,896658570,2445,2445,2445,2445,0
20231024,173800,896658570,2445,2445,2445,2445,0
20231024,173700,896658570,2445,2445,2445,2445,0
20231024,173600,896658570,2445,2445,2445,2445,14733
20231024,173500,896658570,2445,2445,2445,2445,0
20231024,173400,896658570,2445,2445,2445,2445,0
20231024,173300,896658570,2445,2445,2445,2445,0
20231024,173200,896658570,2445,2445,2445,2445,0
20231024,173100,896658570,2445,2445,2445,2445,0
20231024,173000,896658570,2445,2445,2445,2445,0
20231024,172900,896658570,2445,2445,2445,2445,0
20231024,172800,896658570,2445,2445,2445,2445,0
20231024,172700,896658570,2445,2445,2445,2445,0
20231024,172600,896658570,2445,2445,2445,2445,0
20231024,172500,896658570,2445,2445,2445,2445,0
20231024,172400,896658570,2445,2445,2445,2445,0
20231024,172300,896658570,2445,2445,2445,2445,0
20231024,172200,896658570,2445,2445,2445,2445,0
20231024,172100,896658570,2445,2445,2445,2445,0
20231024,172000,896658570,2445,2445,2445,2445,0
20231024,171900,896658570,2445,2445,2445,2445,0
20231024,171800,896658570,2445,2445,2445,2445,0
20231024,171700,896658570,2445,2445,2445,2445,0
20231024,171600,896658570,2445,2445,2445,2445,0
20231024,171500,896658570,2445,2445,2445,2445,0
20231024,171400,896658570,2445,2445,2445,2445,0
20231024,171300,896658570,2445,2445,2445,2445,0
20231024,171200,896658570,2445,2445,2445,2445,0
20231024,171100,896658570,2445,2445,2445,2445,0
20231024,171000,896658570,2445,2445,2445,2445,0
20231024,170900,896658570,2445,2445,2445,2445,0
20231024,170800,896658570,2445,2445,2445,2445,0
20231024,170700,896658570,2445,2445,2445,2445,0
20231024,170600,896658570,2445,2445,2445,2445,14733
20231024,170500,896658570,2445,2445,2445,2445,0
20231024,170400,896658570,2445,2445,2445,2445,0
20231024,170300,896658570,2445,2445,2445,2445,0
20231024,170200,896658570,2445,2445,2445,2445,0
20231024,170100,896658570,2445,2445,2445,2445,0
20231024,170000,896658570,2445,2445,2445,2445,0
20231024,165900,896658570,2445,2445,2445,2445,0
20231024,165800,896658570,2445,2445,2445,2445,0
20231024,165700,896658570,2445,2445,2445,2445,0
20231024,165600,896658570,2445,2445,2445,2445,0
20231024,165500,896658570,2445,2445,2445,2445,0
20231024,165400,896658570,2445,2445,2445,2445,0
20231024,165300,896658570,2445,2445,2445,2445,0
20231024,165200,896658570,2445,2445,2445,2445,0
20231024,165100,896658570,2445,2445,2445,2445,0
20231024,165000,896658570,2445,2445,2445,2445,0
20231024,164900,896658570,2445,2445,2445,2445,0
20231024,164800,896658570,2445,2445,2445,2445,0
20231024,164700,896658570,2445,2445,2445,2445,0
20231024,164600,896658570,2445,2445,2445,2445,0
20231024,164500,896658570,2445,2445,2445,2445,0
20231024,164400,896658570,2445,2445,2445,2445,0
20231024,164300,896658570,2445,2445,2445,2445,0
20231024,164200,896658570,2445,2445,2445,2445,0
20231024,164100,896658570,2445,2445,2445,2445,0
20231024,164000,896658570,2445,2445,2445,2445,0
20231024,163900,896658570,2445,2445,2445,2445,0
20231024,163800,896658570,2445,2445,2445,2445,0
20231024,163700,896658570,2445,2445,2445,2445,0
20231024,163600,896658570,2445,2445,2445,2445,14733
20231024,163500,896658570,2445,2445,2445,2445,0
20231024,163400,896658570,2445,2445,2445,2445,0
20231024,163300,896658570,2445,2445,2445,2445,0
20231024,163200,896658570,2445,2445,2445,2445,0
20231024,163100,896658570,2445,2445,2445,2445,0
20231024,163000,896658570,2445,2445,2445,2445,0
20231024,162900,896658570,2445,2445,2445,2445,0
20231024,162800,896658570,2445,2445,2445,2445,0
20231024,162700,896658570,2445,2445,2445,2445,0
20231024,162600,896658570,2445,2445,2445,2445,0
20231024,162500,896658570,2445,2445,2445,2445,0
20231024,162400,896658570,2445,2445,2445,2445,0
20231024,162300,896658570,2445,2445,2445,2445,0
20231024,162200,896658570,2445,2445,2445,2445,0
20231024,162100,896658570,2445,2445,2445,2445,0
20231024,162000,896658570,2445,2445,2445,2445,0
20231024,161900,896658570,2445,2445,2445,2445,0
20231024,161800,896658570,2445,2445,2445,2445,0
20231024,161700,896658570,2445,2445,2445,2445,0
20231024,161600,896658570,2445,2445,2445,2445,0
20231024,161500,896658570,2445,2445,2445,2445,0
20231024,161400,896658570,2445,2445,2445,2445,0
20231024,161300,896658570,2445,2445,2445,2445,0
20231024,161200,896658570,2445,2445,2445,2445,0
20231024,161100,896658570,2445,2445,2445,2445,0
20231024,161000,896658570,2445,2445,2445,2445,0
20231024,160900,896658570,2445,2445,2445,2445,0
20231024,160800,896658570,2445,2445,2445,2445,0
20231024,160700,896658570,2445,2445,2445,2445,0
20231024,160600,896658570,2445,2445,2445,2445,14733
20231024,160500,896658570,2445,2445,2445,2445,0
20231024,160400,896658570,2445,2445,2445,2445,0
20231024,160300,896658570,2445,2445,2445,2445,0
20231024,160200,896658570,2445,2445,2445,2445,0
20231024,160100,896658570,2445,2445,2445,2445,0
20231024,160000,896658570,2445,2445,2445,2445,0
20231024,155900,896658570,2445,2445,2445,2445,0
20231024,155800,896658570,2445,2445,2445,2445,0
20231024,155700,896658570,2445,2445,2445,2445,0
20231024,155600,896658570,2445,2445,2445,2445,0
20231024,155500,896658570,2445,2445,2445,2445,0
20231024,155400,896658570,2445,2445,2445,2445,0
20231024,155300,896658570,2445,2445,2445,2445,0
20231024,155200,896658570,2445,2445,2445,2445,0
20231024,155100,896658570,2445,2445,2445,2445,0
20231024,155000,896658570,2445,2445,2445,2445,0
20231024,154900,896658570,2445,2445,2445,2445,0
20231024,154800,896658570,2445,2445,2445,2445,0
20231024,154700,896658570,2445,2445,2445,2445,0
20231024,154600,896658570,2445,2445,2445,2445,0
20231024,154500,896658570,2445,2445,2445,2445,0
20231024,154400,896658570,2445,2445,2445,2445,0
20231024,154300,896658570,2445,2445,2445,2445,0
20231024,154200,896658570,2445,2445,2445,2445,0
20231024,154100,896658570,2445,2445,2445,2445,0
20231024,154000,896658570,2445,2445,2445,2445,0
20231024,153900,896658570,2445,2445,2445,2445,0
20231024,153800,896658570,2445,2445,2445,2445,0
20231024,153700,896658570,2445,2445,2445,2445,0
20231024,153600,896658570,2445,2445,2445,2445,14733
20231024,153500,896658570,2445,2445,2445,2445,0
20231024,153400,896658570,2445,2445,2445,2445,0
20231024,153300,896658570,2445,2445,2445,2445,0
20231024,153200,896658570,2445,2445,2445,2445,0
20231024,153100,896658570,2445,2445,2445,2445,0
20231024,153000,896658570,2445,2445,2445,2445,14733
20231024,152900,860636385,2445,2445,2445,2445,0
20231024,152800,860636385,2445,2445,2445,2445,0
20231024,152700,860636385,2445,2445,2445,2445,0
20231024,152600,860636385,2445,2445,2445,2445,0
20231024,152500,860636385,2445,2445,2445,2445,0
20231024,152400,860636385,2445,2445,2445,2445,0
20231024,152300,860636385,2445,2445,2445,2445,0
20231024,152200,860636385,2445,2445,2445,2445,0
20231024,152100,860636385,2445,2445,2445,2445,0
20231024,152000,860636385,2445,2445,2445,2445,0
20231024,151900,860636385,2445,2440,2445,2440,86
20231024,151800,860426365,2445,2445,2445,2440,880
20231024,151700,858274890,2420,2430,2430,2420,250
20231024,151600,857668230,2440,2440,2440,2440,427
20231024,151500,856626350,2445,2445,2445,2445,0
20231024,151400,856626350,2445,2445,2445,2445,0
20231024,151300,856626350,2445,2445,2445,2445,96
20231024,151200,856391630,2430,2430,2440,2430,159
20231024,151100,856004440,2420,2430,2430,2420,547
20231024,151000,854678850,2430,2430,2430,2430,0
20231024,150900,854678850,2430,2430,2430,2430,0
20231024,150800,854678850,2430,2435,2435,2430,785
20231024,150700,852771265,2440,2440,2440,2440,8
20231024,150600,852751745,2440,2440,2440,2440,146
20231024,150500,852395505,2440,2450,2450,2440,7772
20231024,150400,833431715,2440,2435,2445,2435,3620
20231024,150300,824597135,2435,2430,2435,2430,1789
20231024,150200,820243520,2435,2435,2435,2435,63
20231024,150100,820090115,2430,2430,2430,2430,696
20231024,150000,818398835,2425,2425,2425,2425,450
20231024,145900,817307585,2425,2425,2425,2425,500
20231024,145800,816095085,2425,2430,2430,2425,1530
20231024,145700,812379690,2425,2425,2425,2425,0
20231024,145600,812379690,2425,2425,2425,2425,0
20231024,145500,812379690,2425,2425,2425,2425,0
20231024,145400,812379690,2425,2425,2425,2425,0
20231024,145300,812379690,2425,2425,2425,2425,200
20231024,145200,811894690,2430,2430,2430,2430,0
20231024,145100,811894690,2430,2430,2430,2430,0
20231024,145000,811894690,2430,2430,2430,2430,10
20231024,144900,811870390,2425,2425,2425,2425,0
20231024,144800,811870390,2425,2425,2425,2425,0
20231024,144700,811870390,2425,2425,2425,2425,0
20231024,144600,811870390,2425,2425,2425,2425,873
20231024,144500,809753365,2425,2425,2425,2425,0
20231024,144400,809753365,2425,2435,2435,2425,5587
20231024,144300,796170250,2435,2435,2435,2435,1536
20231024,144200,792430090,2440,2440,2440,2440,0
20231024,144100,792430090,2440,2440,2440,2440,1
20231024,144000,792427650,2425,2435,2440,2425,2757
20231024,143900,785714345,2440,2435,2440,2435,2265
20231024,143800,780199030,2430,2430,2430,2430,646
20231024,143700,778629250,2420,2420,2420,2420,1
20231024,143600,778626830,2435,2435,2435,2435,565
20231024,143500,777251055,2435,2430,2435,2430,112
20231024,143400,776978345,2435,2425,2435,2425,9870
20231024,143300,752955010,2420,2425,2425,2420,4743
20231024,143200,741453815,2420,2415,2420,2415,5282
20231024,143100,728674175,2420,2420,2420,2415,8681
20231024,143000,707674975,2415,2410,2415,2410,7209
20231024,142900,690265540,2410,2410,2410,2410,0
20231024,142800,690265540,2410,2410,2410,2410,0
20231024,142700,690265540,2410,2410,2410,2410,0
20231024,142600,690265540,2410,2410,2410,2410,0
20231024,142500,690265540,2410,2410,2410,2410,100
20231024,142400,690024540,2415,2415,2415,2415,0
20231024,142300,690024540,2415,2415,2415,2415,3
20231024,142200,690017295,2415,2410,2415,2410,3584
20231024,142100,681365505,2410,2410,2410,2410,605
20231024,142000,679907455,2415,2415,2415,2415,1331
20231024,141900,676693090,2415,2415,2415,2415,0
20231024,141800,676693090,2415,2410,2415,2410,1422
20231024,141700,673259060,2415,2415,2415,2415,0
20231024,141600,673259060,2415,2415,2415,2415,2914
20231024,141500,666221750,2415,2415,2415,2415,3594
20231024,141400,657542240,2415,2415,2415,2415,0
20231024,141300,657542240,2415,2415,2415,2415,25
20231024,141200,657481865,2415,2410,2415,2410,1471
20231024,141100,653930480,2415,2405,2415,2405,2793
20231024,141000,647199545,2405,2405,2405,2405,0
20231024,140900,647199545,2405,2405,2405,2405,1
20231024,140800,647197140,2415,2415,2415,2415,0
20231024,140700,647197140,2415,2415,2415,2415,1
20231024,140600,647194725,2405,2405,2410,2405,9559
20231024,140500,624168575,2410,2410,2410,2410,0
20231024,140400,624168575,2410,2410,2410,2410,0
20231024,140300,624168575,2410,2410,2410,2410,0
20231024,140200,624168575,2410,2410,2410,2410,3
20231024,140100,624161345,2405,2400,2410,2400,8247
20231024,140000,604329965,2395,2400,2400,2395,734
20231024,135900,602569710,2400,2400,2400,2400,22
20231024,135800,602516910,2400,2400,2400,2400,2500
20231024,135700,596516910,2395,2400,2400,2395,766
20231024,135600,594679510,2400,2400,2400,2400,3000
20231024,135500,587479510,2400,2400,2400,2400,0
20231024,135400,587479510,2400,2400,2400,2400,1
20231024,135300,587477110,2395,2395,2395,2395,1549
20231024,135200,583767255,2395,2395,2395,2395,0
20231024,135100,583767255,2395,2395,2395,2395,1100
20231024,135000,581132755,2395,2395,2395,2395,0
20231024,134900,581132755,2395,2395,2395,2395,0
20231024,134800,581132755,2395,2395,2395,2395,0
20231024,134700,581132755,2395,2380,2395,2380,49
20231024,134600,581016120,2380,2390,2390,2380,100
20231024,134500,580778070,2395,2395,2395,2395,6585
20231024,134400,565006995,2395,2395,2395,2395,100
20231024,134300,564767495,2395,2395,2395,2395,1
20231024,134200,564765100,2395,2395,2395,2395,2
20231024,134100,564760310,2390,2390,2390,2390,10
20231024,134000,564736410,2390,2390,2390,2390,15
20231024,133900,564700560,2390,2390,2390,2390,0
20231024,133800,564700560,2390,2390,2390,2390,2
20231024,133700,564695780,2390,2390,2390,2390,1
20231024,133600,564693390,2390,2390,2390,2390,1300
20231024,133500,561586390,2385,2385,2385,2385,1004
20231024,133400,559191850,2390,2390,2390,2390,0
20231024,133300,559191850,2390,2390,2390,2390,0
20231024,133200,559191850,2390,2390,2390,2390,0
20231024,133100,559191850,2390,2390,2390,2390,0
20231024,133000,559191850,2390,2390,2390,2390,0
20231024,132900,559191850,2390,2390,2390,2390,0
20231024,132800,559191850,2390,2390,2390,2390,0
20231024,132700,559191850,2390,2390,2390,2390,11
20231024,132600,559165560,2390,2390,2390,2390,0
20231024,132500,559165560,2390,2400,2400,2390,2501
20231024,132400,553168170,2400,2400,2400,2400,0
20231024,132300,553168170,2400,2395,2400,2395,2000
20231024,132200,548373170,2395,2395,2395,2390,1858
20231024,132100,543923270,2390,2390,2390,2390,0
20231024,132000,543923270,2390,2390,2390,2390,2288
20231024,131900,538454950,2390,2385,2390,2385,445
20231024,131800,537393620,2385,2385,2385,2385,1000
20231024,131700,535008620,2385,2385,2385,2385,2076
20231024,131600,530057360,2390,2385,2390,2385,6
20231024,131500,530043045,2385,2385,2385,2385,0
20231024,131400,530043045,2385,2385,2385,2385,1001
20231024,131300,527655660,2390,2390,2390,2390,784
20231024,131200,525781900,2390,2385,2390,2385,1481
20231024,131100,522247215,2380,2380,2380,2380,1130
20231024,131000,519557815,2380,2370,2380,2370,1871
20231024,130900,515115625,2370,2375,2375,2370,610
20231024,130800,513669875,2380,2380,2380,2380,11
20231024,130700,513643695,2375,2375,2375,2375,40
20231024,130600,513548695,2380,2380,2380,2380,0
20231024,130500,513548695,2380,2380,2380,2380,0
20231024,130400,513548695,2380,2380,2380,2380,0
20231024,130300,513548695,2380,2380,2380,2380,0
20231024,130200,513548695,2380,2380,2380,2380,0
20231024,130100,513548695,2380,2380,2380,2380,20
20231024,130000,513501095,2380,2380,2380,2380,0
20231024,125900,513501095,2380,2380,2380,2380,82
20231024,125800,513305935,2380,2380,2380,2380,1
20231024,125700,513303555,2375,2370,2375,2370,581
20231024,125600,511923685,2370,2370,2370,2370,100
20231024,125500,511686685,2370,2370,2370,2370,8
20231024,125400,511667725,2375,2375,2375,2375,1
20231024,125300,511665350,2370,2370,2370,2370,1
20231024,125200,511662980,2370,2370,2370,2370,0
20231024,125100,511662980,2370,2370,2370,2370,1252
20231024,125000,508695740,2370,2370,2370,2370,0
20231024,124900,508695740,2370,2370,2370,2370,0
20231024,124800,508695740,2370,2370,2370,2370,0
20231024,124700,508695740,2370,2370,2370,2370,0
20231024,124600,508695740,2370,2375,2375,2370,3
20231024,124500,508688620,2365,2365,2365,2365,8
20231024,124400,508669700,2370,2370,2375,2370,149
20231024,124300,508316550,2370,2370,2370,2370,0
20231024,124200,508316550,2370,2370,2370,2370,0
20231024,124100,508316550,2370,2370,2370,2370,0
20231024,124000,508316550,2370,2370,2370,2370,0
20231024,123900,508316550,2370,2365,2370,2365,2386
20231024,123800,502667405,2365,2365,2365,2365,0
20231024,123700,502667405,2365,2365,2365,2365,0
20231024,123600,502667405,2365,2365,2365,2365,50
20231024,123500,502549155,2365,2365,2365,2365,0
20231024,123400,502549155,2365,2365,2365,2365,0
20231024,123300,502549155,2365,2355,2365,2355,10
20231024,123200,502525595,2360,2360,2360,2360,500
20231024,123100,501345595,2365,2365,2365,2365,0
20231024,123000,501345595,2365,2365,2365,2365,0
20231024,122900,501345595,2365,2365,2365,2365,580
20231024,122800,499973895,2365,2365,2365,2365,0
20231024,122700,499973895,2365,2370,2370,2365,44
20231024,122600,499869830,2365,2365,2365,2365,189
20231024,122500,499422845,2355,2365,2365,2355,481
20231024,122400,498289190,2365,2370,2370,2365,526
20231024,122300,497045195,2365,2365,2365,2365,0
20231024,122200,497045195,2365,2360,2365,2360,975
20231024,122100,494741820,2360,2360,2360,2360,533
20231024,122000,493483940,2360,2360,2360,2360,212
20231024,121900,492983620,2355,2355,2355,2355,1289
20231024,121800,489948025,2355,2350,2355,2350,42
20231024,121700,489849315,2350,2350,2350,2350,0
20231024,121600,489849315,2350,2350,2350,2350,0
20231024,121500,489849315,2350,2350,2350,2350,10
20231024,121400,489825815,2355,2355,2355,2355,0
20231024,121300,489825815,2355,2355,2355,2355,0
20231024,121200,489825815,2355,2355,2355,2355,0
20231024,121100,489825815,2355,2355,2355,2355,0
20231024,121000,489825815,2355,2355,2355,2355,0
20231024,120900,489825815,2355,2355,2355,2355,0
20231024,120800,489825815,2355,2355,2355,2355,0
20231024,120700,489825815,2355,2355,2355,2355,209
20231024,120600,489333620,2355,2355,2355,2355,0
20231024,120500,489333620,2355,2355,2355,2355,0
20231024,120400,489333620,2355,2355,2355,2355,112
20231024,120300,489069860,2355,2350,2355,2350,2261
20231024,120200,483745295,2350,2350,2350,2350,0
20231024,120100,483745295,2350,2350,2350,2350,200
20231024,120000,483275295,2355,2355,2355,2355,2051
20231024,115900,478445190,2355,2355,2355,2355,4
20231024,115800,478435770,2360,2355,2360,2355,5
20231024,115700,478423990,2355,2360,2360,2355,122
20231024,115600,478136380,2360,2360,2360,2360,0
20231024,115500,478136380,2360,2360,2360,2360,0
20231024,115400,478136380,2360,2360,2360,2360,1000
20231024,115300,475776380,2360,2365,2365,2360,192
20231024,115200,475323185,2360,2360,2360,2360,438
20231024,115100,474289505,2365,2365,2365,2365,0
20231024,115000,474289505,2365,2360,2365,2360,250
20231024,114900,473698955,2360,2360,2360,2360,500
20231024,114800,472518955,2360,2360,2360,2360,744
20231024,114700,470763115,2360,2360,2360,2360,0
20231024,114600,470763115,2360,2360,2360,2360,0
20231024,114500,470763115,2360,2360,2360,2360,6
20231024,114400,470748955,2360,2355,2360,2355,418
20231024,114300,469762480,2355,2355,2355,2355,0
20231024,114200,469762480,2355,2355,2355,2355,0
20231024,114100,469762480,2355,2355,2355,2355,546
20231024,114000,468476650,2355,2350,2355,2350,1005
20231024,113900,466109900,2355,2355,2355,2345,333
20231024,113800,465325845,2355,2350,2355,2350,357
20231024,113700,464486845,2345,2345,2345,2345,0
20231024,113600,464486845,2345,2340,2345,2340,11
20231024,113500,464461055,2360,2360,2360,2360,0
20231024,113400,464461055,2360,2360,2360,2360,0
20231024,113300,464461055,2360,2360,2360,2360,0
20231024,113200,464461055,2360,2360,2360,2360,1
20231024,113100,464458695,2340,2360,2360,2340,11
20231024,113000,464432755,2360,2360,2360,2360,5
20231024,112900,464420955,2360,2360,2360,2360,0
20231024,112800,464420955,2360,2360,2360,2360,3
20231024,112700,464413875,2360,2360,2360,2360,1
20231024,112600,464411515,2340,2360,2360,2340,21
20231024,112500,464362355,2340,2340,2340,2340,0
20231024,112400,464362355,2340,2340,2340,2340,0
20231024,112300,464362355,2340,2340,2340,2340,0
20231024,112200,464362355,2340,2340,2340,2340,100
20231024,112100,464128355,2340,2340,2340,2340,5
20231024,112000,464116655,2340,2365,2365,2340,29
20231024,111900,464048270,2365,2365,2365,2365,0
20231024,111800,464048270,2365,2365,2365,2365,0
20231024,111700,464048270,2365,2340,2365,2340,219
20231024,111600,463534075,2340,2340,2340,2340,4
20231024,111500,463524715,2335,2330,2335,2330,1544
20231024,111400,459921920,2330,2330,2330,2330,5
20231024,111300,459910270,2330,2330,2330,2330,0
20231024,111200,459910270,2330,2325,2330,2325,1003
20231024,111100,457578290,2320,2320,2320,2320,398
20231024,111000,456654930,2320,2320,2320,2320,1
20231024,110900,456652610,2310,2310,2310,2310,41
20231024,110800,456557900,2320,2320,2320,2320,0
20231024,110700,456557900,2320,2320,2320,2320,1
20231024,110600,456555580,2305,2305,2305,2305,1
20231024,110500,456553275,2320,2315,2320,2315,5559
20231024,110400,443684185,2315,2315,2315,2315,1
20231024,110300,443681870,2310,2310,2310,2310,0
20231024,110200,443681870,2310,2310,2310,2310,3
20231024,110100,443674940,2310,2310,2310,2310,50
20231024,110000,443559440,2310,2310,2310,2310,140
20231024,105900,443236040,2305,2290,2305,2290,716
20231024,105800,441588710,2290,2290,2290,2290,0
20231024,105700,441588710,2290,2295,2295,2290,738
20231024,105600,439898440,2300,2285,2300,2285,835
20231024,105500,437988770,2290,2290,2290,2290,3
20231024,105400,437981900,2290,2290,2290,2290,0
20231024,105300,437981900,2290,2285,2290,2285,496
20231024,105200,436848515,2290,2290,2290,2290,780
20231024,105100,435062315,2300,2295,2300,2290,482
20231024,105000,433956315,2300,2300,2300,2300,44
20231024,104900,433855115,2300,2300,2300,2300,0
20231024,104800,433855115,2300,2300,2300,2300,2
20231024,104700,433850515,2300,2300,2300,2300,8
20231024,104600,433832115,2300,2300,2300,2300,42
20231024,104500,433735515,2290,2290,2290,2290,6750
20231024,104400,418278015,2295,2300,2300,2295,2268
20231024,104300,413072865,2315,2310,2315,2310,32
20231024,104200,412998885,2290,2310,2310,2290,1211
20231024,104100,410222495,2310,2310,2310,2310,0
20231024,104000,410222495,2310,2300,2310,2295,1303
20231024,103900,407227350,2295,2290,2295,2290,682
20231024,103800,405662270,2285,2285,2285,2285,1854
20231024,103700,401425880,2290,2290,2290,2290,0
20231024,103600,401425880,2290,2290,2290,2290,3499
20231024,103500,393413170,2285,2290,2290,2285,446
20231024,103400,392392815,2290,2290,2290,2290,0
20231024,103300,392392815,2290,2290,2290,2290,1
20231024,103200,392390525,2285,2285,2285,2285,0
20231024,103100,392390525,2285,2290,2290,2285,200
20231024,103000,391933335,2300,2300,2300,2300,0
20231024,102900,391933335,2300,2300,2305,2300,54
20231024,102800,391809130,2290,2290,2290,2290,5435
20231024,102700,379362980,2290,2290,2290,2290,637
20231024,102600,377904250,2315,2315,2315,2290,7764
20231024,102500,360111710,2295,2290,2295,2290,241
20231024,102400,359558885,2295,2295,2295,2290,1783
20231024,102300,355475785,2295,2305,2305,2285,17921
20231024,102200,314326200,2300,2300,2300,2300,400
20231024,102100,313406200,2320,2300,2320,2300,667
20231024,102000,311870760,2300,2305,2305,2300,3253
20231024,101900,304385465,2305,2305,2305,2305,50
20231024,101800,304270215,2305,2315,2325,2305,6263
20231024,101700,289809985,2315,2325,2325,2315,220
20231024,101600,289300435,2315,2315,2315,2315,0
20231024,101500,289300435,2315,2330,2330,2315,20429
20231024,101400,241895730,2330,2330,2330,2330,0
20231024,101300,241895730,2330,2330,2330,2330,54
20231024,101200,241769910,2335,2335,2335,2335,54
20231024,101100,241643820,2320,2320,2320,2320,2
20231024,101000,241639180,2320,2320,2320,2320,0
20231024,100900,241639180,2320,2320,2320,2320,1
20231024,100800,241636860,2320,2320,2320,2320,0
20231024,100700,241636860,2320,2320,2320,2320,26
20231024,100600,241576540,2320,2325,2325,2320,5000
20231024,100500,229975010,2325,2325,2325,2325,438
20231024,100400,228956660,2320,2325,2325,2320,1404
20231024,100300,225699110,2325,2325,2325,2325,2703
20231024,100200,219414635,2325,2325,2325,2325,0
20231024,100100,219414635,2325,2325,2325,2325,0
20231024,100000,219414635,2325,2335,2335,2325,1133
20231024,095900,216770410,2335,2335,2335,2325,768
20231024,095800,214979340,2325,2325,2335,2310,4239
20231024,095700,205148425,2325,2340,2340,2325,10577
20231024,095600,180492975,2340,2340,2340,2340,289
20231024,095500,179816715,2335,2335,2335,2335,0
20231024,095400,179816715,2335,2330,2335,2330,268
20231024,095300,179191115,2330,2335,2335,2330,5024
20231024,095200,167484695,2330,2335,2345,2330,4468
20231024,095100,157054145,2335,2335,2335,2330,3129
20231024,095000,149763000,2335,2335,2335,2335,100
20231024,094900,149529500,2330,2335,2335,2330,2606
20231024,094800,143456655,2335,2335,2335,2335,1206
20231024,094700,140640645,2340,2340,2340,2340,7
20231024,094600,140624265,2340,2345,2345,2340,446
20231024,094500,139580125,2340,2340,2340,2340,100
20231024,094400,139346125,2340,2335,2340,2335,829
20231024,094300,137406745,2335,2335,2335,2335,2700
20231024,094200,131102245,2340,2340,2340,2340,339
20231024,094100,130308985,2340,2345,2345,2340,436
20231024,094000,129288020,2335,2350,2350,2335,2417
20231024,093900,123615140,2350,2350,2350,2350,200
20231024,093800,123145140,2350,2350,2350,2350,1
20231024,093700,123142790,2350,2350,2350,2350,498
20231024,093600,121972490,2355,2360,2360,2355,2724
20231024,093500,115549065,2360,2375,2375,2360,2469
20231024,093400,109711955,2380,2380,2380,2380,0
20231024,093300,109711955,2380,2380,2380,2380,1
20231024,093200,109709575,2380,2380,2380,2380,1
20231024,093100,109707195,2380,2360,2380,2360,674
20231024,093000,108116515,2365,2375,2375,2365,2490
20231024,092900,102207935,2385,2385,2385,2385,219
20231024,092800,101685620,2385,2385,2385,2385,500
20231024,092700,100493120,2380,2375,2380,2375,63
20231024,092600,100343195,2380,2380,2380,2380,100
20231024,092500,100105195,2380,2380,2380,2380,100
20231024,092400,99867195,2380,2385,2385,2380,312
20231024,092300,99124560,2390,2390,2390,2390,0
20231024,092200,99124560,2390,2380,2390,2380,978
20231024,092100,96791670,2380,2380,2380,2380,0
20231024,092000,96791670,2380,2370,2380,2370,300
20231024,091900,96079670,2370,2370,2370,2370,1
20231024,091800,96077300,2375,2385,2385,2375,95
20231024,091700,95851135,2385,2390,2390,2385,300
20231024,091600,95134175,2390,2390,2390,2390,184
20231024,091500,94694415,2395,2400,2400,2395,486
20231024,091400,93530295,2400,2400,2400,2400,3132
20231024,091300,86013495,2410,2410,2410,2410,10
20231024,091200,85989395,2410,2410,2410,2410,1101
20231024,091100,83335985,2410,2400,2410,2400,1837
20231024,091000,78915320,2405,2395,2405,2395,2173
20231024,090900,73696365,2395,2395,2395,2395,99
20231024,090800,73459260,2395,2400,2400,2395,282
20231024,090700,72783485,2400,2400,2400,2400,160
20231024,090600,72399485,2400,2395,2400,2395,58
20231024,090500,72260390,2395,2395,2395,2395,1
20231024,090400,72257995,2410,2395,2410,2395,420
20231024,090300,71248700,2405,2390,2405,2390,5951
20231024,090200,57023275,2380,2385,2390,2380,477
20231024,090100,55887980,2395,2395,2395,2390,1674
20231024,090000,51878755,2385,2350,2395,2350,21495