KissMeData/088910/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194000,401269070,2825,2825,2825,2825,1747
20231024,193900,401269070,2825,2825,2825,2825,0
20231024,193800,401269070,2825,2825,2825,2825,0
20231024,193700,401269070,2825,2825,2825,2825,0
20231024,193600,401269070,2825,2825,2825,2825,0
20231024,193500,401269070,2825,2825,2825,2825,0
20231024,193400,401269070,2825,2825,2825,2825,0
20231024,193300,401269070,2825,2825,2825,2825,0
20231024,193200,401269070,2825,2825,2825,2825,0
20231024,193100,401269070,2825,2825,2825,2825,0
20231024,193000,401269070,2825,2825,2825,2825,0
20231024,192900,401269070,2825,2825,2825,2825,0
20231024,192800,401269070,2825,2825,2825,2825,0
20231024,192700,401269070,2825,2825,2825,2825,0
20231024,192600,401269070,2825,2825,2825,2825,0
20231024,192500,401269070,2825,2825,2825,2825,0
20231024,192400,401269070,2825,2825,2825,2825,0
20231024,192300,401269070,2825,2825,2825,2825,0
20231024,192200,401269070,2825,2825,2825,2825,0
20231024,192100,401269070,2825,2825,2825,2825,0
20231024,192000,401269070,2825,2825,2825,2825,0
20231024,191900,401269070,2825,2825,2825,2825,0
20231024,191800,401269070,2825,2825,2825,2825,0
20231024,191700,401269070,2825,2825,2825,2825,0
20231024,191600,401269070,2825,2825,2825,2825,0
20231024,191500,401269070,2825,2825,2825,2825,0
20231024,191400,401269070,2825,2825,2825,2825,0
20231024,191300,401269070,2825,2825,2825,2825,0
20231024,191200,401269070,2825,2825,2825,2825,0
20231024,191100,401269070,2825,2825,2825,2825,0
20231024,191000,401269070,2825,2825,2825,2825,1747
20231024,190900,401269070,2825,2825,2825,2825,0
20231024,190800,401269070,2825,2825,2825,2825,0
20231024,190700,401269070,2825,2825,2825,2825,0
20231024,190600,401269070,2825,2825,2825,2825,0
20231024,190500,401269070,2825,2825,2825,2825,0
20231024,190400,401269070,2825,2825,2825,2825,0
20231024,190300,401269070,2825,2825,2825,2825,0
20231024,190200,401269070,2825,2825,2825,2825,0
20231024,190100,401269070,2825,2825,2825,2825,0
20231024,190000,401269070,2825,2825,2825,2825,0
20231024,185900,401269070,2825,2825,2825,2825,0
20231024,185800,401269070,2825,2825,2825,2825,0
20231024,185700,401269070,2825,2825,2825,2825,0
20231024,185600,401269070,2825,2825,2825,2825,0
20231024,185500,401269070,2825,2825,2825,2825,0
20231024,185400,401269070,2825,2825,2825,2825,0
20231024,185300,401269070,2825,2825,2825,2825,0
20231024,185200,401269070,2825,2825,2825,2825,0
20231024,185100,401269070,2825,2825,2825,2825,0
20231024,185000,401269070,2825,2825,2825,2825,0
20231024,184900,401269070,2825,2825,2825,2825,0
20231024,184800,401269070,2825,2825,2825,2825,0
20231024,184700,401269070,2825,2825,2825,2825,0
20231024,184600,401269070,2825,2825,2825,2825,0
20231024,184500,401269070,2825,2825,2825,2825,0
20231024,184400,401269070,2825,2825,2825,2825,0
20231024,184300,401269070,2825,2825,2825,2825,0
20231024,184200,401269070,2825,2825,2825,2825,0
20231024,184100,401269070,2825,2825,2825,2825,0
20231024,184000,401269070,2825,2825,2825,2825,1747
20231024,183900,401269070,2825,2825,2825,2825,0
20231024,183800,401269070,2825,2825,2825,2825,0
20231024,183700,401269070,2825,2825,2825,2825,0
20231024,183600,401269070,2825,2825,2825,2825,0
20231024,183500,401269070,2825,2825,2825,2825,0
20231024,183400,401269070,2825,2825,2825,2825,0
20231024,183300,401269070,2825,2825,2825,2825,0
20231024,183200,401269070,2825,2825,2825,2825,0
20231024,183100,401269070,2825,2825,2825,2825,0
20231024,183000,401269070,2825,2825,2825,2825,0
20231024,182900,401269070,2825,2825,2825,2825,0
20231024,182800,401269070,2825,2825,2825,2825,0
20231024,182700,401269070,2825,2825,2825,2825,0
20231024,182600,401269070,2825,2825,2825,2825,0
20231024,182500,401269070,2825,2825,2825,2825,0
20231024,182400,401269070,2825,2825,2825,2825,0
20231024,182300,401269070,2825,2825,2825,2825,0
20231024,182200,401269070,2825,2825,2825,2825,0
20231024,182100,401269070,2825,2825,2825,2825,0
20231024,182000,401269070,2825,2825,2825,2825,0
20231024,181900,401269070,2825,2825,2825,2825,0
20231024,181800,401269070,2825,2825,2825,2825,0
20231024,181700,401269070,2825,2825,2825,2825,0
20231024,181600,401269070,2825,2825,2825,2825,0
20231024,181500,401269070,2825,2825,2825,2825,0
20231024,181400,401269070,2825,2825,2825,2825,0
20231024,181300,401269070,2825,2825,2825,2825,0
20231024,181200,401269070,2825,2825,2825,2825,0
20231024,181100,401269070,2825,2825,2825,2825,0
20231024,181000,401269070,2825,2825,2825,2825,1747
20231024,180900,401269070,2825,2825,2825,2825,0
20231024,180800,401269070,2825,2825,2825,2825,0
20231024,180700,401269070,2825,2825,2825,2825,0
20231024,180600,401269070,2825,2825,2825,2825,0
20231024,180500,401269070,2825,2825,2825,2825,0
20231024,180400,401269070,2825,2825,2825,2825,0
20231024,180300,401269070,2825,2825,2825,2825,0
20231024,180200,401269070,2825,2825,2825,2825,0
20231024,180100,401269070,2825,2825,2825,2825,0
20231024,180000,401269070,2825,2825,2825,2825,0
20231024,175900,401269070,2825,2825,2825,2825,0
20231024,175800,401269070,2825,2825,2825,2825,0
20231024,175700,401269070,2825,2825,2825,2825,0
20231024,175600,401269070,2825,2825,2825,2825,0
20231024,175500,401269070,2825,2825,2825,2825,0
20231024,175400,401269070,2825,2825,2825,2825,0
20231024,175300,401269070,2825,2825,2825,2825,0
20231024,175200,401269070,2825,2825,2825,2825,0
20231024,175100,401269070,2825,2825,2825,2825,0
20231024,175000,401269070,2825,2825,2825,2825,0
20231024,174900,401269070,2825,2825,2825,2825,0
20231024,174800,401269070,2825,2825,2825,2825,0
20231024,174700,401269070,2825,2825,2825,2825,0
20231024,174600,401269070,2825,2825,2825,2825,0
20231024,174500,401269070,2825,2825,2825,2825,0
20231024,174400,401269070,2825,2825,2825,2825,0
20231024,174300,401269070,2825,2825,2825,2825,0
20231024,174200,401269070,2825,2825,2825,2825,0
20231024,174100,401269070,2825,2825,2825,2825,0
20231024,174000,401269070,2825,2825,2825,2825,1747
20231024,173900,401269070,2825,2825,2825,2825,0
20231024,173800,401269070,2825,2825,2825,2825,0
20231024,173700,401269070,2825,2825,2825,2825,0
20231024,173600,401269070,2825,2825,2825,2825,0
20231024,173500,401269070,2825,2825,2825,2825,0
20231024,173400,401269070,2825,2825,2825,2825,0
20231024,173300,401269070,2825,2825,2825,2825,0
20231024,173200,401269070,2825,2825,2825,2825,0
20231024,173100,401269070,2825,2825,2825,2825,0
20231024,173000,401269070,2825,2825,2825,2825,0
20231024,172900,401269070,2825,2825,2825,2825,0
20231024,172800,401269070,2825,2825,2825,2825,0
20231024,172700,401269070,2825,2825,2825,2825,0
20231024,172600,401269070,2825,2825,2825,2825,0
20231024,172500,401269070,2825,2825,2825,2825,0
20231024,172400,401269070,2825,2825,2825,2825,0
20231024,172300,401269070,2825,2825,2825,2825,0
20231024,172200,401269070,2825,2825,2825,2825,0
20231024,172100,401269070,2825,2825,2825,2825,0
20231024,172000,401269070,2825,2825,2825,2825,0
20231024,171900,401269070,2825,2825,2825,2825,0
20231024,171800,401269070,2825,2825,2825,2825,0
20231024,171700,401269070,2825,2825,2825,2825,0
20231024,171600,401269070,2825,2825,2825,2825,0
20231024,171500,401269070,2825,2825,2825,2825,0
20231024,171400,401269070,2825,2825,2825,2825,0
20231024,171300,401269070,2825,2825,2825,2825,0
20231024,171200,401269070,2825,2825,2825,2825,0
20231024,171100,401269070,2825,2825,2825,2825,0
20231024,171000,401269070,2825,2825,2825,2825,1747
20231024,170900,401269070,2825,2825,2825,2825,0
20231024,170800,401269070,2825,2825,2825,2825,0
20231024,170700,401269070,2825,2825,2825,2825,0
20231024,170600,401269070,2825,2825,2825,2825,0
20231024,170500,401269070,2825,2825,2825,2825,0
20231024,170400,401269070,2825,2825,2825,2825,0
20231024,170300,401269070,2825,2825,2825,2825,0
20231024,170200,401269070,2825,2825,2825,2825,0
20231024,170100,401269070,2825,2825,2825,2825,0
20231024,170000,401269070,2825,2825,2825,2825,0
20231024,165900,401269070,2825,2825,2825,2825,0
20231024,165800,401269070,2825,2825,2825,2825,0
20231024,165700,401269070,2825,2825,2825,2825,0
20231024,165600,401269070,2825,2825,2825,2825,0
20231024,165500,401269070,2825,2825,2825,2825,0
20231024,165400,401269070,2825,2825,2825,2825,0
20231024,165300,401269070,2825,2825,2825,2825,0
20231024,165200,401269070,2825,2825,2825,2825,0
20231024,165100,401269070,2825,2825,2825,2825,0
20231024,165000,401269070,2825,2825,2825,2825,0
20231024,164900,401269070,2825,2825,2825,2825,0
20231024,164800,401269070,2825,2825,2825,2825,0
20231024,164700,401269070,2825,2825,2825,2825,0
20231024,164600,401269070,2825,2825,2825,2825,0
20231024,164500,401269070,2825,2825,2825,2825,0
20231024,164400,401269070,2825,2825,2825,2825,0
20231024,164300,401269070,2825,2825,2825,2825,0
20231024,164200,401269070,2825,2825,2825,2825,0
20231024,164100,401269070,2825,2825,2825,2825,0
20231024,164000,401269070,2825,2825,2825,2825,1747
20231024,163900,401269070,2825,2825,2825,2825,0
20231024,163800,401269070,2825,2825,2825,2825,0
20231024,163700,401269070,2825,2825,2825,2825,0
20231024,163600,401269070,2825,2825,2825,2825,0
20231024,163500,401269070,2825,2825,2825,2825,0
20231024,163400,401269070,2825,2825,2825,2825,0
20231024,163300,401269070,2825,2825,2825,2825,0
20231024,163200,401269070,2825,2825,2825,2825,0
20231024,163100,401269070,2825,2825,2825,2825,0
20231024,163000,401269070,2825,2825,2825,2825,0
20231024,162900,401269070,2825,2825,2825,2825,0
20231024,162800,401269070,2825,2825,2825,2825,0
20231024,162700,401269070,2825,2825,2825,2825,0
20231024,162600,401269070,2825,2825,2825,2825,0
20231024,162500,401269070,2825,2825,2825,2825,0
20231024,162400,401269070,2825,2825,2825,2825,0
20231024,162300,401269070,2825,2825,2825,2825,0
20231024,162200,401269070,2825,2825,2825,2825,0
20231024,162100,401269070,2825,2825,2825,2825,0
20231024,162000,401269070,2825,2825,2825,2825,0
20231024,161900,401269070,2825,2825,2825,2825,0
20231024,161800,401269070,2825,2825,2825,2825,0
20231024,161700,401269070,2825,2825,2825,2825,0
20231024,161600,401269070,2825,2825,2825,2825,0
20231024,161500,401269070,2825,2825,2825,2825,0
20231024,161400,401269070,2825,2825,2825,2825,0
20231024,161300,401269070,2825,2825,2825,2825,0
20231024,161200,401269070,2825,2825,2825,2825,0
20231024,161100,401269070,2825,2825,2825,2825,0
20231024,161000,401269070,2825,2825,2825,2825,1747
20231024,160900,401269070,2825,2825,2825,2825,0
20231024,160800,401269070,2825,2825,2825,2825,0
20231024,160700,401269070,2825,2825,2825,2825,0
20231024,160600,401269070,2825,2825,2825,2825,0
20231024,160500,401269070,2825,2825,2825,2825,0
20231024,160400,401269070,2825,2825,2825,2825,0
20231024,160300,401269070,2825,2825,2825,2825,0
20231024,160200,401269070,2825,2825,2825,2825,0
20231024,160100,401269070,2825,2825,2825,2825,0
20231024,160000,401269070,2825,2825,2825,2825,0
20231024,155900,401269070,2825,2825,2825,2825,0
20231024,155800,401269070,2825,2825,2825,2825,0
20231024,155700,401269070,2825,2825,2825,2825,0
20231024,155600,401269070,2825,2825,2825,2825,0
20231024,155500,401269070,2825,2825,2825,2825,0
20231024,155400,401269070,2825,2825,2825,2825,0
20231024,155300,401269070,2825,2825,2825,2825,0
20231024,155200,401269070,2825,2825,2825,2825,0
20231024,155100,401269070,2825,2825,2825,2825,0
20231024,155000,401269070,2825,2825,2825,2825,0
20231024,154900,401269070,2825,2825,2825,2825,0
20231024,154800,401269070,2825,2825,2825,2825,0
20231024,154700,401269070,2825,2825,2825,2825,0
20231024,154600,401269070,2825,2825,2825,2825,0
20231024,154500,401269070,2825,2825,2825,2825,0
20231024,154400,401269070,2825,2825,2825,2825,0
20231024,154300,401269070,2825,2825,2825,2825,0
20231024,154200,401269070,2825,2825,2825,2825,0
20231024,154100,401269070,2825,2825,2825,2825,0
20231024,154000,401269070,2825,2825,2825,2825,1747
20231024,153900,401269070,2825,2825,2825,2825,0
20231024,153800,401269070,2825,2825,2825,2825,0
20231024,153700,401269070,2825,2825,2825,2825,0
20231024,153600,401269070,2825,2825,2825,2825,0
20231024,153500,401269070,2825,2825,2825,2825,0
20231024,153400,401269070,2825,2825,2825,2825,0
20231024,153300,401269070,2825,2825,2825,2825,0
20231024,153200,401269070,2825,2825,2825,2825,0
20231024,153100,401269070,2825,2825,2825,2825,0
20231024,153000,401269070,2825,2825,2825,2825,1747
20231024,152900,396333795,2840,2840,2840,2840,0
20231024,152800,396333795,2840,2840,2840,2840,0
20231024,152700,396333795,2840,2840,2840,2840,0
20231024,152600,396333795,2840,2840,2840,2840,0
20231024,152500,396333795,2840,2840,2840,2840,0
20231024,152400,396333795,2840,2840,2840,2840,0
20231024,152300,396333795,2840,2840,2840,2840,0
20231024,152200,396333795,2840,2840,2840,2840,0
20231024,152100,396333795,2840,2840,2840,2840,0
20231024,152000,396333795,2840,2840,2840,2840,0
20231024,151900,396333795,2840,2840,2840,2840,0
20231024,151800,396333795,2840,2840,2840,2840,0
20231024,151700,396333795,2840,2840,2840,2840,0
20231024,151600,396333795,2840,2850,2850,2840,3491
20231024,151500,386384535,2840,2840,2840,2840,0
20231024,151400,386384535,2840,2840,2840,2840,1
20231024,151300,386381695,2845,2845,2845,2845,539
20231024,151200,384848240,2850,2850,2850,2850,0
20231024,151100,384848240,2850,2850,2850,2850,95
20231024,151000,384577490,2835,2835,2835,2835,15
20231024,150900,384534965,2835,2835,2835,2835,33
20231024,150800,384441410,2850,2850,2850,2850,0
20231024,150700,384441410,2850,2855,2855,2850,593
20231024,150600,382750885,2855,2845,2855,2830,285
20231024,150500,381941730,2845,2845,2845,2845,10
20231024,150400,381913280,2850,2835,2850,2835,565
20231024,150300,380303060,2840,2840,2840,2840,23
20231024,150200,380237740,2845,2850,2850,2845,361
20231024,150100,379210670,2845,2835,2845,2835,1262
20231024,150000,375623735,2835,2835,2835,2835,0
20231024,145900,375623735,2835,2835,2835,2835,1004
20231024,145800,372777395,2830,2830,2830,2830,719
20231024,145700,370742625,2830,2830,2830,2830,0
20231024,145600,370742625,2830,2830,2830,2830,152
20231024,145500,370312465,2825,2825,2825,2825,42
20231024,145400,370193815,2825,2825,2825,2825,1
20231024,145300,370190990,2825,2825,2825,2825,0
20231024,145200,370190990,2825,2825,2825,2825,34
20231024,145100,370094940,2825,2825,2825,2825,0
20231024,145000,370094940,2825,2825,2825,2825,35
20231024,144900,369996065,2830,2830,2830,2830,1
20231024,144800,369993235,2825,2820,2825,2820,394
20231024,144700,368880355,2820,2820,2820,2820,0
20231024,144600,368880355,2820,2820,2820,2820,0
20231024,144500,368880355,2820,2820,2820,2820,1412
20231024,144400,364898515,2820,2820,2820,2820,0
20231024,144300,364898515,2820,2820,2820,2820,34
20231024,144200,364802635,2820,2820,2820,2820,0
20231024,144100,364802635,2820,2820,2820,2820,18
20231024,144000,364751875,2820,2820,2820,2820,16
20231024,143900,364706755,2820,2820,2820,2820,0
20231024,143800,364706755,2820,2820,2820,2820,34
20231024,143700,364610875,2820,2820,2820,2820,0
20231024,143600,364610875,2820,2820,2820,2820,176
20231024,143500,364114555,2820,2820,2820,2820,0
20231024,143400,364114555,2820,2815,2820,2815,934
20231024,143300,361480845,2815,2815,2815,2815,0
20231024,143200,361480845,2815,2815,2815,2815,78
20231024,143100,361261275,2815,2815,2815,2815,34
20231024,143000,361165565,2815,2815,2815,2815,0
20231024,142900,361165565,2815,2815,2815,2815,18
20231024,142800,361114895,2815,2815,2815,2815,17
20231024,142700,361067040,2820,2820,2820,2820,24
20231024,142600,360999360,2820,2820,2825,2820,971
20231024,142500,358259060,2820,2820,2820,2820,56
20231024,142400,358101140,2815,2815,2815,2815,200
20231024,142300,357538140,2820,2820,2820,2820,0
20231024,142200,357538140,2820,2820,2820,2820,12
20231024,142100,357504300,2820,2820,2820,2820,0
20231024,142000,357504300,2820,2820,2820,2820,1033
20231024,141900,354591240,2810,2810,2810,2810,34
20231024,141800,354495700,2810,2810,2810,2810,0
20231024,141700,354495700,2810,2810,2810,2810,21
20231024,141600,354436690,2810,2810,2810,2810,16
20231024,141500,354391730,2810,2810,2810,2810,18
20231024,141400,354341150,2810,2810,2810,2810,16
20231024,141300,354296190,2805,2805,2805,2805,0
20231024,141200,354296190,2805,2805,2805,2805,34
20231024,141100,354200820,2805,2810,2820,2805,406
20231024,141000,353057985,2805,2805,2805,2805,18
20231024,140900,353007495,2805,2805,2805,2805,16
20231024,140800,352962615,2805,2810,2810,2805,6
20231024,140700,352945760,2805,2805,2805,2805,34
20231024,140600,352850390,2805,2805,2805,2805,0
20231024,140500,352850390,2805,2805,2805,2805,22
20231024,140400,352788680,2810,2810,2810,2810,0
20231024,140300,352788680,2810,2805,2810,2805,102
20231024,140200,352502565,2805,2800,2805,2800,26
20231024,140100,352429715,2800,2800,2800,2800,24
20231024,140000,352362515,2805,2805,2805,2805,0
20231024,135900,352362515,2805,2805,2805,2805,1
20231024,135800,352359710,2805,2805,2805,2805,0
20231024,135700,352359710,2805,2805,2805,2805,10
20231024,135600,352331660,2805,2805,2805,2805,8
20231024,135500,352309220,2805,2800,2805,2800,544
20231024,135400,350783395,2800,2800,2800,2800,6
20231024,135300,350766595,2800,2800,2800,2800,18
20231024,135200,350716195,2800,2800,2800,2800,34
20231024,135100,350620995,2800,2800,2800,2800,22
20231024,135000,350559395,2800,2800,2800,2800,14
20231024,134900,350520195,2805,2805,2805,2805,57
20231024,134800,350360310,2810,2795,2810,2795,1397
20231024,134700,346447450,2795,2795,2795,2795,52
20231024,134600,346302110,2800,2795,2800,2795,169
20231024,134500,345829005,2800,2800,2800,2800,3804
20231024,134400,335177805,2800,2785,2800,2785,317
20231024,134300,334290475,2785,2780,2785,2780,453
20231024,134200,333029035,2780,2780,2780,2780,1
20231024,134100,333026255,2780,2775,2780,2775,267
20231024,134000,332284010,2780,2780,2780,2780,9
20231024,133900,332258990,2780,2780,2780,2775,12
20231024,133800,332225635,2780,2780,2780,2780,1
20231024,133700,332222855,2780,2780,2780,2780,0
20231024,133600,332222855,2780,2775,2780,2775,546
20231024,133500,330705055,2775,2775,2775,2775,320
20231024,133400,329817055,2775,2775,2775,2775,5
20231024,133300,329803180,2775,2775,2775,2775,0
20231024,133200,329803180,2775,2775,2775,2775,0
20231024,133100,329803180,2775,2775,2775,2775,0
20231024,133000,329803180,2775,2775,2775,2775,0
20231024,132900,329803180,2775,2775,2775,2775,0
20231024,132800,329803180,2775,2775,2775,2775,23
20231024,132700,329739355,2775,2775,2775,2775,1
20231024,132600,329736580,2775,2775,2775,2775,0
20231024,132500,329736580,2775,2775,2775,2775,219
20231024,132400,329128855,2775,2775,2775,2775,719
20231024,132300,327133630,2775,2775,2775,2775,312
20231024,132200,326267830,2775,2775,2775,2775,0
20231024,132100,326267830,2775,2775,2775,2775,0
20231024,132000,326267830,2775,2775,2775,2775,0
20231024,131900,326267830,2775,2775,2775,2775,0
20231024,131800,326267830,2775,2775,2775,2775,2
20231024,131700,326262280,2775,2775,2775,2775,149
20231024,131600,325848805,2775,2775,2775,2775,90
20231024,131500,325599055,2770,2770,2770,2770,1223
20231024,131400,322211345,2780,2780,2780,2780,0
20231024,131300,322211345,2780,2780,2780,2780,0
20231024,131200,322211345,2780,2780,2780,2780,0
20231024,131100,322211345,2780,2780,2780,2780,5
20231024,131000,322197445,2780,2780,2780,2780,0
20231024,130900,322197445,2780,2780,2780,2780,0
20231024,130800,322197445,2780,2780,2780,2780,2
20231024,130700,322191885,2780,2780,2780,2780,0
20231024,130600,322191885,2780,2780,2780,2780,0
20231024,130500,322191885,2780,2780,2780,2780,1
20231024,130400,322189105,2780,2780,2780,2780,0
20231024,130300,322189105,2780,2770,2780,2770,310
20231024,130200,321327905,2770,2770,2770,2770,17
20231024,130100,321280815,2770,2770,2770,2770,18
20231024,130000,321230955,2770,2770,2770,2770,27
20231024,125900,321156165,2770,2770,2770,2770,18
20231024,125800,321106305,2770,2770,2770,2770,0
20231024,125700,321106305,2770,2770,2770,2770,217
20231024,125600,320505215,2770,2770,2770,2770,18
20231024,125500,320455355,2770,2770,2770,2770,17
20231024,125400,320408265,2770,2770,2770,2770,18
20231024,125300,320358405,2770,2770,2770,2770,0
20231024,125200,320358405,2770,2770,2770,2770,35
20231024,125100,320261455,2770,2770,2770,2770,0
20231024,125000,320261455,2770,2770,2770,2770,17
20231024,124900,320214365,2770,2770,2770,2770,21
20231024,124800,320156195,2775,2775,2775,2775,96
20231024,124700,319889795,2775,2775,2775,2775,18
20231024,124600,319839845,2775,2775,2775,2775,0
20231024,124500,319839845,2775,2775,2775,2775,35
20231024,124400,319742720,2775,2775,2775,2775,153
20231024,124300,319318145,2775,2775,2775,2775,0
20231024,124200,319318145,2775,2775,2775,2775,0
20231024,124100,319318145,2775,2775,2775,2775,0
20231024,124000,319318145,2775,2775,2775,2775,0
20231024,123900,319318145,2775,2775,2775,2775,4
20231024,123800,319307045,2775,2775,2775,2775,31
20231024,123700,319221020,2775,2775,2775,2775,0
20231024,123600,319221020,2775,2775,2775,2775,555
20231024,123500,317680895,2775,2775,2775,2775,179
20231024,123400,317184170,2780,2780,2780,2780,2
20231024,123300,317178610,2780,2780,2780,2780,35
20231024,123200,317081310,2780,2780,2780,2780,0
20231024,123100,317081310,2780,2780,2780,2780,0
20231024,123000,317081310,2780,2780,2780,2780,1
20231024,122900,317078530,2780,2780,2780,2780,1
20231024,122800,317075750,2780,2780,2780,2780,0
20231024,122700,317075750,2780,2780,2780,2780,4
20231024,122600,317064630,2780,2780,2780,2780,0
20231024,122500,317064630,2780,2780,2780,2780,2
20231024,122400,317059070,2775,2775,2775,2775,17
20231024,122300,317011895,2775,2775,2775,2775,21
20231024,122200,316953620,2775,2775,2775,2775,249
20231024,122100,316262645,2775,2775,2775,2775,0
20231024,122000,316262645,2775,2775,2775,2775,400
20231024,121900,315152645,2775,2775,2775,2775,0
20231024,121800,315152645,2775,2775,2775,2775,254
20231024,121700,314447795,2775,2775,2775,2775,0
20231024,121600,314447795,2775,2775,2775,2775,0
20231024,121500,314447795,2775,2775,2775,2775,0
20231024,121400,314447795,2775,2775,2775,2775,0
20231024,121300,314447795,2775,2775,2775,2775,3
20231024,121200,314439470,2775,2775,2775,2775,0
20231024,121100,314439470,2775,2775,2775,2775,0
20231024,121000,314439470,2775,2775,2775,2775,50
20231024,120900,314300720,2775,2775,2775,2775,0
20231024,120800,314300720,2775,2775,2775,2775,400
20231024,120700,313190720,2770,2770,2770,2770,36
20231024,120600,313091000,2770,2770,2770,2770,0
20231024,120500,313091000,2770,2770,2770,2770,0
20231024,120400,313091000,2770,2770,2770,2770,36
20231024,120300,312991280,2770,2770,2770,2770,0
20231024,120200,312991280,2770,2770,2770,2770,1036
20231024,120100,310121560,2770,2770,2770,2770,0
20231024,120000,310121560,2770,2775,2775,2770,1300
20231024,115900,306516560,2775,2775,2775,2775,150
20231024,115800,306100310,2770,2770,2770,2770,0
20231024,115700,306100310,2770,2775,2775,2770,49
20231024,115600,305964530,2775,2775,2775,2775,0
20231024,115500,305964530,2775,2775,2775,2775,433
20231024,115400,304762955,2780,2780,2780,2780,0
20231024,115300,304762955,2780,2780,2780,2780,0
20231024,115200,304762955,2780,2780,2780,2780,0
20231024,115100,304762955,2780,2780,2780,2780,3
20231024,115000,304754615,2780,2780,2780,2780,956
20231024,114900,302096935,2775,2775,2775,2775,106
20231024,114800,301802785,2775,2775,2775,2775,0
20231024,114700,301802785,2775,2775,2775,2775,0
20231024,114600,301802785,2775,2775,2775,2775,0
20231024,114500,301802785,2775,2775,2775,2775,1
20231024,114400,301800010,2775,2775,2775,2775,351
20231024,114300,300825985,2770,2770,2770,2770,36
20231024,114200,300726265,2770,2770,2770,2770,2
20231024,114100,300720725,2770,2770,2770,2770,19
20231024,114000,300668095,2770,2770,2770,2770,17
20231024,113900,300621005,2765,2765,2765,2765,0
20231024,113800,300621005,2765,2765,2765,2765,36
20231024,113700,300521465,2765,2765,2765,2765,0
20231024,113600,300521465,2765,2765,2765,2765,27
20231024,113500,300446810,2775,2775,2775,2775,0
20231024,113400,300446810,2775,2770,2775,2770,250
20231024,113300,299754060,2770,2765,2770,2765,18
20231024,113200,299704285,2765,2765,2765,2765,0
20231024,113100,299704285,2765,2770,2770,2765,23
20231024,113000,299640685,2770,2770,2770,2770,0
20231024,112900,299640685,2770,2770,2770,2770,102
20231024,112800,299358145,2775,2775,2775,2775,0
20231024,112700,299358145,2775,2775,2775,2775,0
20231024,112600,299358145,2775,2775,2775,2775,0
20231024,112500,299358145,2775,2775,2775,2775,0
20231024,112400,299358145,2775,2775,2775,2775,191
20231024,112300,298828120,2775,2775,2775,2775,53
20231024,112200,298681045,2770,2770,2770,2770,305
20231024,112100,297836195,2770,2770,2770,2770,1
20231024,112000,297833425,2770,2770,2770,2770,0
20231024,111900,297833425,2770,2760,2770,2760,19
20231024,111800,297780965,2760,2770,2770,2760,452
20231024,111700,296529585,2775,2775,2775,2775,0
20231024,111600,296529585,2775,2775,2775,2775,3
20231024,111500,296521260,2775,2775,2775,2775,0
20231024,111400,296521260,2775,2770,2775,2770,19
20231024,111300,296468620,2770,2770,2770,2770,0
20231024,111200,296468620,2770,2770,2770,2770,633
20231024,111100,294715210,2770,2770,2770,2770,43
20231024,111000,294596100,2770,2770,2770,2770,0
20231024,110900,294596100,2770,2770,2770,2770,0
20231024,110800,294596100,2770,2770,2770,2770,465
20231024,110700,293308050,2770,2770,2770,2770,4
20231024,110600,293296970,2770,2770,2770,2770,100
20231024,110500,293019970,2760,2760,2760,2760,22
20231024,110400,292959250,2770,2770,2770,2770,31
20231024,110300,292873380,2770,2770,2770,2770,3
20231024,110200,292865070,2770,2770,2770,2770,30
20231024,110100,292781970,2770,2770,2770,2770,10
20231024,110000,292754270,2770,2770,2770,2770,2
20231024,105900,292748730,2770,2770,2770,2770,6
20231024,105800,292732110,2770,2765,2770,2755,71
20231024,105700,292535885,2760,2770,2770,2755,386
20231024,105600,291469080,2770,2770,2770,2770,0
20231024,105500,291469080,2770,2770,2770,2770,0
20231024,105400,291469080,2770,2770,2770,2770,0
20231024,105300,291469080,2770,2765,2770,2760,2615
20231024,105200,284238875,2765,2770,2770,2765,1311
20231024,105100,280609905,2770,2770,2770,2770,4
20231024,105000,280598825,2770,2765,2770,2765,22
20231024,104900,280537970,2765,2765,2765,2765,66
20231024,104800,280355480,2770,2780,2780,2770,133
20231024,104700,279986630,2780,2775,2780,2775,650
20231024,104600,278180000,2775,2775,2775,2775,50
20231024,104500,278041250,2770,2770,2770,2770,17
20231024,104400,277994160,2770,2760,2770,2760,118
20231024,104300,277667610,2760,2760,2760,2760,5
20231024,104200,277653810,2760,2770,2770,2760,204
20231024,104100,277090710,2770,2765,2770,2765,110
20231024,104000,276786060,2755,2755,2755,2755,462
20231024,103900,275513250,2755,2755,2755,2755,23
20231024,103800,275449885,2755,2755,2755,2755,17
20231024,103700,275403050,2755,2755,2755,2755,29
20231024,103600,275323155,2755,2755,2755,2755,171
20231024,103500,274852050,2755,2770,2770,2755,67
20231024,103400,274666475,2775,2775,2775,2775,3
20231024,103300,274658150,2755,2775,2775,2755,836
20231024,103200,272354370,2780,2780,2780,2780,0
20231024,103100,272354370,2780,2785,2785,2780,60
20231024,103000,272187555,2785,2785,2785,2785,0
20231024,102900,272187555,2785,2780,2785,2780,22
20231024,102800,272126385,2755,2775,2775,2755,1038
20231024,102700,269265620,2785,2795,2795,2780,25
20231024,102600,269196050,2770,2775,2820,2770,1134
20231024,102500,266011820,2775,2775,2775,2775,3
20231024,102400,266003495,2775,2765,2775,2765,25
20231024,102300,265934315,2765,2755,2765,2755,117
20231024,102200,265611820,2755,2755,2755,2755,0
20231024,102100,265611820,2755,2775,2780,2755,8542
20231024,102000,242029525,2770,2770,2770,2770,276
20231024,101900,241265005,2775,2775,2775,2775,83
20231024,101800,241034680,2780,2780,2780,2780,102
20231024,101700,240751120,2780,2780,2780,2780,0
20231024,101600,240751120,2780,2775,2780,2775,136
20231024,101500,240373625,2780,2790,2790,2780,792
20231024,101400,238170570,2790,2790,2790,2785,668
20231024,101300,236310135,2790,2790,2790,2785,37
20231024,101200,236207020,2790,2785,2790,2785,554
20231024,101100,234664115,2785,2785,2785,2780,2623
20231024,101000,227362625,2790,2790,2790,2790,9
20231024,100900,227337515,2790,2790,2790,2790,16
20231024,100800,227292875,2790,2790,2790,2785,2790
20231024,100700,219509640,2790,2780,2790,2780,1548
20231024,100600,215201005,2785,2795,2795,2775,10369
20231024,100500,186318870,2790,2790,2790,2790,2366
20231024,100400,179717730,2790,2785,2790,2785,31
20231024,100300,179631335,2785,2785,2785,2785,3378
20231024,100200,170223605,2790,2790,2790,2790,60
20231024,100100,170056205,2790,2790,2790,2785,10954
20231024,100000,139507940,2785,2800,2800,2780,8739
20231024,095900,115135670,2815,2815,2815,2815,2
20231024,095800,115130040,2800,2800,2800,2800,64
20231024,095700,114950840,2810,2805,2815,2805,2210
20231024,095600,108746645,2805,2810,2810,2805,750
20231024,095500,106642235,2815,2810,2815,2810,45
20231024,095400,106515645,2810,2810,2810,2810,19
20231024,095300,106462255,2810,2810,2810,2810,28
20231024,095200,106383575,2805,2805,2805,2805,36
20231024,095100,106282595,2805,2805,2805,2805,551
20231024,095000,104737040,2815,2805,2815,2805,123
20231024,094900,104391145,2805,2805,2805,2805,1024
20231024,094800,101518825,2805,2815,2815,2805,2649
20231024,094700,94075700,2820,2830,2840,2820,4762
20231024,094600,80629470,2840,2840,2840,2840,10
20231024,094500,80601070,2840,2840,2840,2840,0
20231024,094400,80601070,2840,2840,2840,2840,11
20231024,094300,80569830,2840,2840,2840,2840,18
20231024,094200,80518710,2840,2840,2840,2840,3
20231024,094100,80510190,2840,2835,2840,2835,21
20231024,094000,80450645,2835,2835,2835,2835,68
20231024,093900,80257865,2840,2840,2840,2840,28
20231024,093800,80178345,2840,2840,2840,2840,559
20231024,093700,78590785,2845,2845,2845,2845,2
20231024,093600,78585095,2845,2845,2845,2845,27
20231024,093500,78508280,2845,2845,2845,2845,0
20231024,093400,78508280,2845,2845,2845,2845,0
20231024,093300,78508280,2845,2845,2845,2845,0
20231024,093200,78508280,2845,2845,2845,2845,1567
20231024,093100,74050165,2845,2845,2845,2845,0
20231024,093000,74050165,2845,2845,2845,2845,4
20231024,092900,74038785,2845,2845,2850,2845,61
20231024,092800,73865230,2850,2845,2850,2835,437
20231024,092700,72625400,2850,2850,2850,2850,8
20231024,092600,72602600,2850,2850,2850,2850,421
20231024,092500,71402750,2850,2860,2860,2850,767
20231024,092400,69212565,2865,2865,2865,2865,358
20231024,092300,68186895,2870,2870,2870,2870,35
20231024,092200,68086445,2870,2870,2870,2870,0
20231024,092100,68086445,2870,2870,2870,2870,0
20231024,092000,68086445,2870,2870,2870,2870,200
20231024,091900,67512445,2870,2860,2870,2860,352
20231024,091800,66503895,2860,2850,2860,2850,46
20231024,091700,66372355,2845,2860,2860,2835,672
20231024,091600,64462090,2860,2860,2860,2860,519
20231024,091500,62977750,2860,2860,2860,2860,0
20231024,091400,62977750,2860,2860,2860,2860,92
20231024,091300,62714630,2870,2865,2870,2865,2056
20231024,091200,56816480,2860,2860,2860,2860,36
20231024,091100,56713520,2860,2860,2860,2860,537
20231024,091000,55177700,2865,2865,2865,2865,0
20231024,090900,55177700,2865,2850,2865,2850,1557
20231024,090800,50728785,2840,2860,2870,2825,4596
20231024,090700,37681415,2870,2875,2875,2865,2125
20231024,090600,31587625,2875,2875,2875,2875,172
20231024,090500,31093125,2875,2875,2875,2875,100
20231024,090400,30805625,2895,2875,2895,2875,927
20231024,090300,28140415,2875,2875,2875,2875,332
20231024,090200,27185915,2875,2875,2875,2875,17
20231024,090100,27137040,2870,2890,2890,2870,1356
20231024,090000,23239235,2885,2880,2885,2880,7993