KissMeData/347860/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,212300,106338465,2285,2285,2285,2285,565
20241023,212200,106338465,2285,2285,2285,2285,0
20241023,212100,106338465,2285,2285,2285,2285,0
20241023,212000,106338465,2285,2285,2285,2285,0
20241023,211900,106338465,2285,2285,2285,2285,0
20241023,211800,106338465,2285,2285,2285,2285,0
20241023,211700,106338465,2285,2285,2285,2285,0
20241023,211600,106338465,2285,2285,2285,2285,0
20241023,211500,106338465,2285,2285,2285,2285,0
20241023,211400,106338465,2285,2285,2285,2285,0
20241023,211300,106338465,2285,2285,2285,2285,0
20241023,211200,106338465,2285,2285,2285,2285,0
20241023,211100,106338465,2285,2285,2285,2285,0
20241023,211000,106338465,2285,2285,2285,2285,0
20241023,210900,106338465,2285,2285,2285,2285,0
20241023,210800,106338465,2285,2285,2285,2285,0
20241023,210700,106338465,2285,2285,2285,2285,0
20241023,210600,106338465,2285,2285,2285,2285,0
20241023,210500,106338465,2285,2285,2285,2285,0
20241023,210400,106338465,2285,2285,2285,2285,0
20241023,210300,106338465,2285,2285,2285,2285,0
20241023,210200,106338465,2285,2285,2285,2285,0
20241023,210100,106338465,2285,2285,2285,2285,0
20241023,210000,106338465,2285,2285,2285,2285,0
20241023,205900,106338465,2285,2285,2285,2285,0
20241023,205800,106338465,2285,2285,2285,2285,0
20241023,205700,106338465,2285,2285,2285,2285,0
20241023,205600,106338465,2285,2285,2285,2285,0
20241023,205500,106338465,2285,2285,2285,2285,0
20241023,205400,106338465,2285,2285,2285,2285,0
20241023,205300,106338465,2285,2285,2285,2285,565
20241023,205200,106338465,2285,2285,2285,2285,0
20241023,205100,106338465,2285,2285,2285,2285,0
20241023,205000,106338465,2285,2285,2285,2285,0
20241023,204900,106338465,2285,2285,2285,2285,0
20241023,204800,106338465,2285,2285,2285,2285,0
20241023,204700,106338465,2285,2285,2285,2285,0
20241023,204600,106338465,2285,2285,2285,2285,0
20241023,204500,106338465,2285,2285,2285,2285,0
20241023,204400,106338465,2285,2285,2285,2285,0
20241023,204300,106338465,2285,2285,2285,2285,0
20241023,204200,106338465,2285,2285,2285,2285,0
20241023,204100,106338465,2285,2285,2285,2285,0
20241023,204000,106338465,2285,2285,2285,2285,0
20241023,203900,106338465,2285,2285,2285,2285,0
20241023,203800,106338465,2285,2285,2285,2285,0
20241023,203700,106338465,2285,2285,2285,2285,0
20241023,203600,106338465,2285,2285,2285,2285,0
20241023,203500,106338465,2285,2285,2285,2285,0
20241023,203400,106338465,2285,2285,2285,2285,0
20241023,203300,106338465,2285,2285,2285,2285,0
20241023,203200,106338465,2285,2285,2285,2285,0
20241023,203100,106338465,2285,2285,2285,2285,0
20241023,203000,106338465,2285,2285,2285,2285,0
20241023,202900,106338465,2285,2285,2285,2285,0
20241023,202800,106338465,2285,2285,2285,2285,0
20241023,202700,106338465,2285,2285,2285,2285,0
20241023,202600,106338465,2285,2285,2285,2285,0
20241023,202500,106338465,2285,2285,2285,2285,0
20241023,202400,106338465,2285,2285,2285,2285,0
20241023,202300,106338465,2285,2285,2285,2285,565
20241023,202200,106338465,2285,2285,2285,2285,0
20241023,202100,106338465,2285,2285,2285,2285,0
20241023,202000,106338465,2285,2285,2285,2285,0
20241023,201900,106338465,2285,2285,2285,2285,0
20241023,201800,106338465,2285,2285,2285,2285,0
20241023,201700,106338465,2285,2285,2285,2285,0
20241023,201600,106338465,2285,2285,2285,2285,0
20241023,201500,106338465,2285,2285,2285,2285,0
20241023,201400,106338465,2285,2285,2285,2285,0
20241023,201300,106338465,2285,2285,2285,2285,0
20241023,201200,106338465,2285,2285,2285,2285,0
20241023,201100,106338465,2285,2285,2285,2285,0
20241023,201000,106338465,2285,2285,2285,2285,0
20241023,200900,106338465,2285,2285,2285,2285,0
20241023,200800,106338465,2285,2285,2285,2285,0
20241023,200700,106338465,2285,2285,2285,2285,0
20241023,200600,106338465,2285,2285,2285,2285,0
20241023,200500,106338465,2285,2285,2285,2285,0
20241023,200400,106338465,2285,2285,2285,2285,0
20241023,200300,106338465,2285,2285,2285,2285,0
20241023,200200,106338465,2285,2285,2285,2285,0
20241023,200100,106338465,2285,2285,2285,2285,0
20241023,200000,106338465,2285,2285,2285,2285,0
20241023,195900,106338465,2285,2285,2285,2285,0
20241023,195800,106338465,2285,2285,2285,2285,0
20241023,195700,106338465,2285,2285,2285,2285,0
20241023,195600,106338465,2285,2285,2285,2285,0
20241023,195500,106338465,2285,2285,2285,2285,0
20241023,195400,106338465,2285,2285,2285,2285,0
20241023,195300,106338465,2285,2285,2285,2285,565
20241023,195200,106338465,2285,2285,2285,2285,0
20241023,195100,106338465,2285,2285,2285,2285,0
20241023,195000,106338465,2285,2285,2285,2285,0
20241023,194900,106338465,2285,2285,2285,2285,0
20241023,194800,106338465,2285,2285,2285,2285,0
20241023,194700,106338465,2285,2285,2285,2285,0
20241023,194600,106338465,2285,2285,2285,2285,0
20241023,194500,106338465,2285,2285,2285,2285,0
20241023,194400,106338465,2285,2285,2285,2285,0
20241023,194300,106338465,2285,2285,2285,2285,0
20241023,194200,106338465,2285,2285,2285,2285,0
20241023,194100,106338465,2285,2285,2285,2285,0
20241023,194000,106338465,2285,2285,2285,2285,0
20241023,193900,106338465,2285,2285,2285,2285,0
20241023,193800,106338465,2285,2285,2285,2285,0
20241023,193700,106338465,2285,2285,2285,2285,0
20241023,193600,106338465,2285,2285,2285,2285,0
20241023,193500,106338465,2285,2285,2285,2285,0
20241023,193400,106338465,2285,2285,2285,2285,0
20241023,193300,106338465,2285,2285,2285,2285,0
20241023,193200,106338465,2285,2285,2285,2285,0
20241023,193100,106338465,2285,2285,2285,2285,0
20241023,193000,106338465,2285,2285,2285,2285,0
20241023,192900,106338465,2285,2285,2285,2285,0
20241023,192800,106338465,2285,2285,2285,2285,0
20241023,192700,106338465,2285,2285,2285,2285,0
20241023,192600,106338465,2285,2285,2285,2285,0
20241023,192500,106338465,2285,2285,2285,2285,0
20241023,192400,106338465,2285,2285,2285,2285,0
20241023,192300,106338465,2285,2285,2285,2285,565
20241023,192200,106338465,2285,2285,2285,2285,0
20241023,192100,106338465,2285,2285,2285,2285,0
20241023,192000,106338465,2285,2285,2285,2285,0
20241023,191900,106338465,2285,2285,2285,2285,0
20241023,191800,106338465,2285,2285,2285,2285,0
20241023,191700,106338465,2285,2285,2285,2285,0
20241023,191600,106338465,2285,2285,2285,2285,0
20241023,191500,106338465,2285,2285,2285,2285,0
20241023,191400,106338465,2285,2285,2285,2285,0
20241023,191300,106338465,2285,2285,2285,2285,0
20241023,191200,106338465,2285,2285,2285,2285,0
20241023,191100,106338465,2285,2285,2285,2285,0
20241023,191000,106338465,2285,2285,2285,2285,0
20241023,190900,106338465,2285,2285,2285,2285,0
20241023,190800,106338465,2285,2285,2285,2285,0
20241023,190700,106338465,2285,2285,2285,2285,0
20241023,190600,106338465,2285,2285,2285,2285,0
20241023,190500,106338465,2285,2285,2285,2285,0
20241023,190400,106338465,2285,2285,2285,2285,0
20241023,190300,106338465,2285,2285,2285,2285,0
20241023,190200,106338465,2285,2285,2285,2285,0
20241023,190100,106338465,2285,2285,2285,2285,0
20241023,190000,106338465,2285,2285,2285,2285,0
20241023,185900,106338465,2285,2285,2285,2285,0
20241023,185800,106338465,2285,2285,2285,2285,0
20241023,185700,106338465,2285,2285,2285,2285,0
20241023,185600,106338465,2285,2285,2285,2285,0
20241023,185500,106338465,2285,2285,2285,2285,0
20241023,185400,106338465,2285,2285,2285,2285,0
20241023,185300,106338465,2285,2285,2285,2285,565
20241023,185200,106338465,2285,2285,2285,2285,0
20241023,185100,106338465,2285,2285,2285,2285,0
20241023,185000,106338465,2285,2285,2285,2285,0
20241023,184900,106338465,2285,2285,2285,2285,0
20241023,184800,106338465,2285,2285,2285,2285,0
20241023,184700,106338465,2285,2285,2285,2285,0
20241023,184600,106338465,2285,2285,2285,2285,0
20241023,184500,106338465,2285,2285,2285,2285,0
20241023,184400,106338465,2285,2285,2285,2285,0
20241023,184300,106338465,2285,2285,2285,2285,0
20241023,184200,106338465,2285,2285,2285,2285,0
20241023,184100,106338465,2285,2285,2285,2285,0
20241023,184000,106338465,2285,2285,2285,2285,0
20241023,183900,106338465,2285,2285,2285,2285,0
20241023,183800,106338465,2285,2285,2285,2285,0
20241023,183700,106338465,2285,2285,2285,2285,0
20241023,183600,106338465,2285,2285,2285,2285,0
20241023,183500,106338465,2285,2285,2285,2285,0
20241023,183400,106338465,2285,2285,2285,2285,0
20241023,183300,106338465,2285,2285,2285,2285,0
20241023,183200,106338465,2285,2285,2285,2285,0
20241023,183100,106338465,2285,2285,2285,2285,0
20241023,183000,106338465,2285,2285,2285,2285,0
20241023,182900,106338465,2285,2285,2285,2285,0
20241023,182800,106338465,2285,2285,2285,2285,0
20241023,182700,106338465,2285,2285,2285,2285,0
20241023,182600,106338465,2285,2285,2285,2285,0
20241023,182500,106338465,2285,2285,2285,2285,0
20241023,182400,106338465,2285,2285,2285,2285,0
20241023,182300,106338465,2285,2285,2285,2285,565
20241023,182200,106338465,2285,2285,2285,2285,0
20241023,182100,106338465,2285,2285,2285,2285,0
20241023,182000,106338465,2285,2285,2285,2285,0
20241023,181900,106338465,2285,2285,2285,2285,0
20241023,181800,106338465,2285,2285,2285,2285,0
20241023,181700,106338465,2285,2285,2285,2285,0
20241023,181600,106338465,2285,2285,2285,2285,0
20241023,181500,106338465,2285,2285,2285,2285,0
20241023,181400,106338465,2285,2285,2285,2285,0
20241023,181300,106338465,2285,2285,2285,2285,0
20241023,181200,106338465,2285,2285,2285,2285,0
20241023,181100,106338465,2285,2285,2285,2285,0
20241023,181000,106338465,2285,2285,2285,2285,0
20241023,180900,106338465,2285,2285,2285,2285,0
20241023,180800,106338465,2285,2285,2285,2285,0
20241023,180700,106338465,2285,2285,2285,2285,0
20241023,180600,106338465,2285,2285,2285,2285,0
20241023,180500,106338465,2285,2285,2285,2285,0
20241023,180400,106338465,2285,2285,2285,2285,0
20241023,180300,106338465,2285,2285,2285,2285,0
20241023,180200,106338465,2285,2285,2285,2285,0
20241023,180100,106338465,2285,2285,2285,2285,0
20241023,180000,106338465,2285,2285,2285,2285,0
20241023,175900,106338465,2285,2285,2285,2285,0
20241023,175800,106338465,2285,2285,2285,2285,0
20241023,175700,106338465,2285,2285,2285,2285,0
20241023,175600,106338465,2285,2285,2285,2285,0
20241023,175500,106338465,2285,2285,2285,2285,0
20241023,175400,106338465,2285,2285,2285,2285,0
20241023,175300,106338465,2285,2285,2285,2285,565
20241023,175200,106338465,2285,2285,2285,2285,0
20241023,175100,106338465,2285,2285,2285,2285,0
20241023,175000,106338465,2285,2285,2285,2285,0
20241023,174900,106338465,2285,2285,2285,2285,0
20241023,174800,106338465,2285,2285,2285,2285,0
20241023,174700,106338465,2285,2285,2285,2285,0
20241023,174600,106338465,2285,2285,2285,2285,0
20241023,174500,106338465,2285,2285,2285,2285,0
20241023,174400,106338465,2285,2285,2285,2285,0
20241023,174300,106338465,2285,2285,2285,2285,0
20241023,174200,106338465,2285,2285,2285,2285,0
20241023,174100,106338465,2285,2285,2285,2285,0
20241023,174000,106338465,2285,2285,2285,2285,0
20241023,173900,106338465,2285,2285,2285,2285,0
20241023,173800,106338465,2285,2285,2285,2285,0
20241023,173700,106338465,2285,2285,2285,2285,0
20241023,173600,106338465,2285,2285,2285,2285,0
20241023,173500,106338465,2285,2285,2285,2285,0
20241023,173400,106338465,2285,2285,2285,2285,0
20241023,173300,106338465,2285,2285,2285,2285,0
20241023,173200,106338465,2285,2285,2285,2285,0
20241023,173100,106338465,2285,2285,2285,2285,0
20241023,173000,106338465,2285,2285,2285,2285,0
20241023,172900,106338465,2285,2285,2285,2285,0
20241023,172800,106338465,2285,2285,2285,2285,0
20241023,172700,106338465,2285,2285,2285,2285,0
20241023,172600,106338465,2285,2285,2285,2285,0
20241023,172500,106338465,2285,2285,2285,2285,0
20241023,172400,106338465,2285,2285,2285,2285,0
20241023,172300,106338465,2285,2285,2285,2285,565
20241023,172200,106338465,2285,2285,2285,2285,0
20241023,172100,106338465,2285,2285,2285,2285,0
20241023,172000,106338465,2285,2285,2285,2285,0
20241023,171900,106338465,2285,2285,2285,2285,0
20241023,171800,106338465,2285,2285,2285,2285,0
20241023,171700,106338465,2285,2285,2285,2285,0
20241023,171600,106338465,2285,2285,2285,2285,0
20241023,171500,106338465,2285,2285,2285,2285,0
20241023,171400,106338465,2285,2285,2285,2285,0
20241023,171300,106338465,2285,2285,2285,2285,0
20241023,171200,106338465,2285,2285,2285,2285,0
20241023,171100,106338465,2285,2285,2285,2285,0
20241023,171000,106338465,2285,2285,2285,2285,0
20241023,170900,106338465,2285,2285,2285,2285,0
20241023,170800,106338465,2285,2285,2285,2285,0
20241023,170700,106338465,2285,2285,2285,2285,0
20241023,170600,106338465,2285,2285,2285,2285,0
20241023,170500,106338465,2285,2285,2285,2285,0
20241023,170400,106338465,2285,2285,2285,2285,0
20241023,170300,106338465,2285,2285,2285,2285,0
20241023,170200,106338465,2285,2285,2285,2285,0
20241023,170100,106338465,2285,2285,2285,2285,0
20241023,170000,106338465,2285,2285,2285,2285,0
20241023,165900,106338465,2285,2285,2285,2285,0
20241023,165800,106338465,2285,2285,2285,2285,0
20241023,165700,106338465,2285,2285,2285,2285,0
20241023,165600,106338465,2285,2285,2285,2285,0
20241023,165500,106338465,2285,2285,2285,2285,0
20241023,165400,106338465,2285,2285,2285,2285,0
20241023,165300,106338465,2285,2285,2285,2285,565
20241023,165200,106338465,2285,2285,2285,2285,0
20241023,165100,106338465,2285,2285,2285,2285,0
20241023,165000,106338465,2285,2285,2285,2285,0
20241023,164900,106338465,2285,2285,2285,2285,0
20241023,164800,106338465,2285,2285,2285,2285,0
20241023,164700,106338465,2285,2285,2285,2285,0
20241023,164600,106338465,2285,2285,2285,2285,0
20241023,164500,106338465,2285,2285,2285,2285,0
20241023,164400,106338465,2285,2285,2285,2285,0
20241023,164300,106338465,2285,2285,2285,2285,0
20241023,164200,106338465,2285,2285,2285,2285,0
20241023,164100,106338465,2285,2285,2285,2285,0
20241023,164000,106338465,2285,2285,2285,2285,0
20241023,163900,106338465,2285,2285,2285,2285,0
20241023,163800,106338465,2285,2285,2285,2285,0
20241023,163700,106338465,2285,2285,2285,2285,0
20241023,163600,106338465,2285,2285,2285,2285,0
20241023,163500,106338465,2285,2285,2285,2285,0
20241023,163400,106338465,2285,2285,2285,2285,0
20241023,163300,106338465,2285,2285,2285,2285,0
20241023,163200,106338465,2285,2285,2285,2285,0
20241023,163100,106338465,2285,2285,2285,2285,0
20241023,163000,106338465,2285,2285,2285,2285,0
20241023,162900,106338465,2285,2285,2285,2285,0
20241023,162800,106338465,2285,2285,2285,2285,0
20241023,162700,106338465,2285,2285,2285,2285,0
20241023,162600,106338465,2285,2285,2285,2285,0
20241023,162500,106338465,2285,2285,2285,2285,0
20241023,162400,106338465,2285,2285,2285,2285,0
20241023,162300,106338465,2285,2285,2285,2285,565
20241023,162200,106338465,2285,2285,2285,2285,0
20241023,162100,106338465,2285,2285,2285,2285,0
20241023,162000,106338465,2285,2285,2285,2285,0
20241023,161900,106338465,2285,2285,2285,2285,0
20241023,161800,106338465,2285,2285,2285,2285,0
20241023,161700,106338465,2285,2285,2285,2285,0
20241023,161600,106338465,2285,2285,2285,2285,0
20241023,161500,106338465,2285,2285,2285,2285,0
20241023,161400,106338465,2285,2285,2285,2285,0
20241023,161300,106338465,2285,2285,2285,2285,0
20241023,161200,106338465,2285,2285,2285,2285,0
20241023,161100,106338465,2285,2285,2285,2285,0
20241023,161000,106338465,2285,2285,2285,2285,0
20241023,160900,106338465,2285,2285,2285,2285,0
20241023,160800,106338465,2285,2285,2285,2285,0
20241023,160700,106338465,2285,2285,2285,2285,0
20241023,160600,106338465,2285,2285,2285,2285,0
20241023,160500,106338465,2285,2285,2285,2285,0
20241023,160400,106338465,2285,2285,2285,2285,0
20241023,160300,106338465,2285,2285,2285,2285,0
20241023,160200,106338465,2285,2285,2285,2285,0
20241023,160100,106338465,2285,2285,2285,2285,0
20241023,160000,106338465,2285,2285,2285,2285,0
20241023,155900,106338465,2285,2285,2285,2285,0
20241023,155800,106338465,2285,2285,2285,2285,0
20241023,155700,106338465,2285,2285,2285,2285,0
20241023,155600,106338465,2285,2285,2285,2285,0
20241023,155500,106338465,2285,2285,2285,2285,0
20241023,155400,106338465,2285,2285,2285,2285,0
20241023,155300,106338465,2285,2285,2285,2285,565
20241023,155200,106338465,2285,2285,2285,2285,0
20241023,155100,106338465,2285,2285,2285,2285,0
20241023,155000,106338465,2285,2285,2285,2285,0
20241023,154900,106338465,2285,2285,2285,2285,0
20241023,154800,106338465,2285,2285,2285,2285,0
20241023,154700,106338465,2285,2285,2285,2285,0
20241023,154600,106338465,2285,2285,2285,2285,0
20241023,154500,106338465,2285,2285,2285,2285,0
20241023,154400,106338465,2285,2285,2285,2285,0
20241023,154300,106338465,2285,2285,2285,2285,0
20241023,154200,106338465,2285,2285,2285,2285,0
20241023,154100,106338465,2285,2285,2285,2285,0
20241023,154000,106338465,2285,2285,2285,2285,0
20241023,153900,106338465,2285,2285,2285,2285,0
20241023,153800,106338465,2285,2285,2285,2285,0
20241023,153700,106338465,2285,2285,2285,2285,0
20241023,153600,106338465,2285,2285,2285,2285,0
20241023,153500,106338465,2285,2285,2285,2285,0
20241023,153400,106338465,2285,2285,2285,2285,0
20241023,153300,106338465,2285,2285,2285,2285,0
20241023,153200,106338465,2285,2285,2285,2285,0
20241023,153100,106338465,2285,2285,2285,2285,0
20241023,153000,106338465,2285,2285,2285,2285,565
20241023,152900,105047440,2310,2310,2310,2310,0
20241023,152800,105047440,2310,2310,2310,2310,0
20241023,152700,105047440,2310,2310,2310,2310,0
20241023,152600,105047440,2310,2310,2310,2310,0
20241023,152500,105047440,2310,2310,2310,2310,0
20241023,152400,105047440,2310,2310,2310,2310,0
20241023,152300,105047440,2310,2310,2310,2310,0
20241023,152200,105047440,2310,2310,2310,2310,0
20241023,152100,105047440,2310,2310,2310,2310,0
20241023,152000,105047440,2310,2310,2310,2310,0
20241023,151900,105047440,2310,2310,2310,2310,2
20241023,151800,105042820,2310,2305,2310,2300,1010
20241023,151700,102719045,2310,2310,2310,2305,1010
20241023,151600,100390575,2305,2315,2315,2305,201
20241023,151500,99927260,2305,2310,2310,2300,48
20241023,151400,99816755,2315,2315,2315,2315,0
20241023,151300,99816755,2315,2315,2315,2315,73
20241023,151200,99647760,2325,2325,2325,2325,107
20241023,151100,99398985,2325,2325,2325,2325,0
20241023,151000,99398985,2325,2320,2325,2320,12
20241023,150900,99371140,2325,2325,2325,2325,0
20241023,150800,99371140,2325,2325,2325,2325,0
20241023,150700,99371140,2325,2325,2325,2325,1
20241023,150600,99368815,2325,2325,2325,2325,1
20241023,150500,99366490,2325,2325,2325,2325,935
20241023,150400,97192615,2325,2325,2325,2325,148
20241023,150300,96848515,2330,2330,2330,2330,61
20241023,150200,96706385,2330,2330,2330,2330,1
20241023,150100,96704055,2345,2345,2345,2345,0
20241023,150000,96704055,2345,2345,2345,2345,0
20241023,145900,96704055,2345,2345,2345,2345,0
20241023,145800,96704055,2345,2345,2345,2345,0
20241023,145700,96704055,2345,2345,2345,2345,0
20241023,145600,96704055,2345,2345,2345,2345,0
20241023,145500,96704055,2345,2345,2345,2345,1
20241023,145400,96701710,2345,2345,2345,2345,51
20241023,145300,96582115,2345,2325,2345,2325,1845
20241023,145200,92264790,2340,2340,2340,2340,0
20241023,145100,92264790,2340,2340,2340,2340,1
20241023,145000,92262450,2340,2340,2340,2340,0
20241023,144900,92262450,2340,2340,2340,2340,0
20241023,144800,92262450,2340,2340,2340,2340,6
20241023,144700,92248410,2340,2340,2340,2340,0
20241023,144600,92248410,2340,2340,2340,2340,1
20241023,144500,92246070,2340,2340,2340,2340,0
20241023,144400,92246070,2340,2340,2340,2340,0
20241023,144300,92246070,2340,2340,2340,2340,0
20241023,144200,92246070,2340,2340,2340,2340,0
20241023,144100,92246070,2340,2340,2340,2340,0
20241023,144000,92246070,2340,2340,2340,2340,0
20241023,143900,92246070,2340,2340,2340,2340,0
20241023,143800,92246070,2340,2340,2340,2340,0
20241023,143700,92246070,2340,2340,2340,2340,0
20241023,143600,92246070,2340,2340,2340,2340,30
20241023,143500,92175870,2340,2340,2340,2340,0
20241023,143400,92175870,2340,2340,2340,2340,10
20241023,143300,92152470,2340,2340,2340,2340,3
20241023,143200,92145450,2340,2340,2340,2340,0
20241023,143100,92145450,2340,2340,2340,2340,10
20241023,143000,92122050,2340,2340,2340,2340,0
20241023,142900,92122050,2340,2340,2340,2340,0
20241023,142800,92122050,2340,2340,2340,2340,0
20241023,142700,92122050,2340,2340,2340,2340,0
20241023,142600,92122050,2340,2340,2340,2340,0
20241023,142500,92122050,2340,2340,2340,2340,0
20241023,142400,92122050,2340,2340,2340,2340,1
20241023,142300,92119710,2340,2340,2340,2335,15
20241023,142200,92084655,2340,2330,2340,2330,1471
20241023,142100,88643665,2330,2320,2330,2320,5086
20241023,142000,76814135,2310,2310,2310,2310,20
20241023,141900,76767935,2310,2300,2310,2295,578
20241023,141800,75437430,2325,2325,2325,2325,0
20241023,141700,75437430,2325,2325,2325,2325,0
20241023,141600,75437430,2325,2315,2325,2315,2732
20241023,141500,69098490,2315,2315,2315,2315,0
20241023,141400,69098490,2315,2305,2315,2305,512
20241023,141300,67915770,2295,2295,2295,2295,0
20241023,141200,67915770,2295,2295,2295,2295,0
20241023,141100,67915770,2295,2295,2295,2295,0
20241023,141000,67915770,2295,2295,2295,2295,0
20241023,140900,67915770,2295,2295,2295,2295,0
20241023,140800,67915770,2295,2295,2295,2295,4
20241023,140700,67906590,2295,2295,2295,2295,0
20241023,140600,67906590,2295,2295,2295,2295,0
20241023,140500,67906590,2295,2295,2295,2295,0
20241023,140400,67906590,2295,2295,2295,2295,0
20241023,140300,67906590,2295,2295,2295,2295,0
20241023,140200,67906590,2295,2305,2305,2295,2750
20241023,140100,61590160,2310,2310,2310,2310,508
20241023,140000,60416680,2310,2310,2310,2310,1
20241023,135900,60414370,2300,2300,2300,2300,0
20241023,135800,60414370,2300,2310,2310,2300,3
20241023,135700,60407460,2305,2305,2305,2305,10
20241023,135600,60384410,2305,2305,2305,2305,0
20241023,135500,60384410,2305,2305,2305,2305,0
20241023,135400,60384410,2305,2300,2305,2300,420
20241023,135300,59418405,2300,2300,2300,2300,0
20241023,135200,59418405,2300,2300,2300,2300,0
20241023,135100,59418405,2300,2300,2300,2300,200
20241023,135000,58958405,2300,2300,2300,2300,0
20241023,134900,58958405,2300,2300,2300,2300,1
20241023,134800,58956105,2310,2310,2310,2310,0
20241023,134700,58956105,2310,2310,2310,2310,0
20241023,134600,58956105,2310,2310,2310,2310,0
20241023,134500,58956105,2310,2310,2310,2310,0
20241023,134400,58956105,2310,2310,2310,2310,0
20241023,134300,58956105,2310,2310,2310,2310,0
20241023,134200,58956105,2310,2310,2310,2310,0
20241023,134100,58956105,2310,2310,2310,2310,0
20241023,134000,58956105,2310,2310,2310,2310,0
20241023,133900,58956105,2310,2310,2310,2310,10
20241023,133800,58933005,2310,2310,2310,2310,0
20241023,133700,58933005,2310,2310,2310,2310,0
20241023,133600,58933005,2310,2310,2310,2310,50
20241023,133500,58817505,2310,2310,2310,2310,5
20241023,133400,58805955,2310,2315,2315,2310,5
20241023,133300,58794400,2315,2315,2315,2315,16
20241023,133200,58757360,2315,2315,2315,2315,3
20241023,133100,58750415,2315,2295,2315,2295,639
20241023,133000,57283550,2295,2295,2295,2295,1
20241023,132900,57281255,2295,2295,2295,2295,0
20241023,132800,57281255,2295,2295,2295,2295,1
20241023,132700,57278960,2295,2295,2295,2295,0
20241023,132600,57278960,2295,2295,2295,2295,200
20241023,132500,56819960,2295,2295,2295,2295,0
20241023,132400,56819960,2295,2295,2295,2295,0
20241023,132300,56819960,2295,2295,2295,2295,0
20241023,132200,56819960,2295,2290,2295,2290,5
20241023,132100,56808495,2295,2295,2295,2295,0
20241023,132000,56808495,2295,2295,2295,2295,0
20241023,131900,56808495,2295,2295,2295,2295,0
20241023,131800,56808495,2295,2295,2295,2295,0
20241023,131700,56808495,2295,2295,2295,2295,0
20241023,131600,56808495,2295,2295,2295,2295,10
20241023,131500,56785545,2295,2295,2295,2295,0
20241023,131400,56785545,2295,2290,2295,2290,2
20241023,131300,56780960,2290,2290,2290,2290,1
20241023,131200,56778670,2280,2280,2280,2280,2
20241023,131100,56774110,2285,2285,2285,2285,0
20241023,131000,56774110,2285,2285,2285,2285,0
20241023,130900,56774110,2285,2285,2285,2285,0
20241023,130800,56774110,2285,2285,2285,2285,0
20241023,130700,56774110,2285,2285,2285,2285,480
20241023,130600,55677310,2285,2285,2285,2285,192
20241023,130500,55238590,2285,2285,2285,2285,359
20241023,130400,54418275,2285,2285,2285,2285,78
20241023,130300,54240045,2285,2285,2285,2285,0
20241023,130200,54240045,2285,2285,2285,2285,0
20241023,130100,54240045,2285,2285,2285,2285,0
20241023,130000,54240045,2285,2285,2285,2285,0
20241023,125900,54240045,2285,2285,2285,2285,0
20241023,125800,54240045,2285,2285,2285,2285,0
20241023,125700,54240045,2285,2285,2285,2285,0
20241023,125600,54240045,2285,2285,2285,2285,11
20241023,125500,54214910,2285,2285,2285,2285,0
20241023,125400,54214910,2285,2285,2285,2285,2
20241023,125300,54210340,2290,2275,2290,2275,7
20241023,125200,54194400,2275,2275,2275,2275,0
20241023,125100,54194400,2275,2275,2275,2275,0
20241023,125000,54194400,2275,2275,2275,2275,0
20241023,124900,54194400,2275,2275,2275,2275,500
20241023,124800,53056900,2295,2295,2295,2295,0
20241023,124700,53056900,2295,2295,2295,2295,0
20241023,124600,53056900,2295,2295,2295,2295,0
20241023,124500,53056900,2295,2295,2295,2295,0
20241023,124400,53056900,2295,2295,2295,2295,0
20241023,124300,53056900,2295,2275,2295,2275,2
20241023,124200,53052330,2275,2280,2280,2275,600
20241023,124100,51687010,2295,2280,2295,2280,1201
20241023,124000,48948715,2295,2295,2295,2295,0
20241023,123900,48948715,2295,2295,2295,2295,0
20241023,123800,48948715,2295,2295,2295,2295,0
20241023,123700,48948715,2295,2295,2295,2295,0
20241023,123600,48948715,2295,2295,2295,2295,0
20241023,123500,48948715,2295,2295,2295,2295,1
20241023,123400,48946420,2285,2285,2285,2285,0
20241023,123300,48946420,2285,2285,2285,2285,0
20241023,123200,48946420,2285,2285,2285,2285,0
20241023,123100,48946420,2285,2285,2285,2285,448
20241023,123000,47922740,2290,2290,2290,2290,0
20241023,122900,47922740,2290,2290,2290,2290,0
20241023,122800,47922740,2290,2290,2290,2290,0
20241023,122700,47922740,2290,2290,2290,2290,5
20241023,122600,47911290,2290,2290,2290,2290,20
20241023,122500,47865490,2295,2295,2295,2295,0
20241023,122400,47865490,2295,2295,2295,2295,0
20241023,122300,47865490,2295,2295,2295,2295,0
20241023,122200,47865490,2295,2295,2295,2295,0
20241023,122100,47865490,2295,2295,2295,2295,0
20241023,122000,47865490,2295,2295,2295,2295,1
20241023,121900,47863195,2285,2285,2285,2285,0
20241023,121800,47863195,2285,2285,2285,2285,0
20241023,121700,47863195,2285,2285,2285,2285,150
20241023,121600,47520445,2285,2285,2285,2285,0
20241023,121500,47520445,2285,2285,2285,2285,34
20241023,121400,47442755,2285,2285,2285,2285,1
20241023,121300,47440470,2280,2280,2280,2280,0
20241023,121200,47440470,2280,2280,2280,2280,0
20241023,121100,47440470,2280,2280,2280,2280,0
20241023,121000,47440470,2280,2280,2280,2280,0
20241023,120900,47440470,2280,2280,2280,2280,0
20241023,120800,47440470,2280,2280,2280,2280,0
20241023,120700,47440470,2280,2280,2280,2280,0
20241023,120600,47440470,2280,2280,2280,2280,0
20241023,120500,47440470,2280,2280,2280,2280,0
20241023,120400,47440470,2280,2280,2280,2280,0
20241023,120300,47440470,2280,2280,2280,2280,0
20241023,120200,47440470,2280,2280,2280,2280,100
20241023,120100,47212470,2295,2295,2295,2295,0
20241023,120000,47212470,2295,2295,2295,2295,0
20241023,115900,47212470,2295,2295,2295,2295,1
20241023,115800,47210175,2280,2280,2280,2280,0
20241023,115700,47210175,2280,2280,2280,2280,0
20241023,115600,47210175,2280,2280,2280,2280,0
20241023,115500,47210175,2280,2280,2280,2280,0
20241023,115400,47210175,2280,2280,2280,2280,0
20241023,115300,47210175,2280,2295,2295,2280,1107
20241023,115200,44681550,2295,2295,2295,2295,100
20241023,115100,44452050,2295,2295,2295,2295,127
20241023,115000,44160585,2295,2295,2295,2295,23
20241023,114900,44107800,2300,2300,2300,2300,0
20241023,114800,44107800,2300,2300,2300,2300,2
20241023,114700,44103200,2305,2305,2305,2305,0
20241023,114600,44103200,2305,2305,2305,2305,0
20241023,114500,44103200,2305,2305,2305,2305,90
20241023,114400,43895750,2305,2305,2305,2305,0
20241023,114300,43895750,2305,2305,2305,2305,0
20241023,114200,43895750,2305,2305,2305,2305,0
20241023,114100,43895750,2305,2305,2305,2305,0
20241023,114000,43895750,2305,2305,2305,2305,0
20241023,113900,43895750,2305,2305,2305,2305,1
20241023,113800,43893445,2305,2305,2305,2305,0
20241023,113700,43893445,2305,2305,2305,2305,0
20241023,113600,43893445,2305,2305,2305,2305,3
20241023,113500,43886530,2305,2305,2305,2305,0
20241023,113400,43886530,2305,2305,2305,2305,1
20241023,113300,43884225,2290,2290,2290,2290,0
20241023,113200,43884225,2290,2290,2290,2290,0
20241023,113100,43884225,2290,2290,2290,2290,0
20241023,113000,43884225,2290,2290,2290,2290,1
20241023,112900,43881935,2305,2305,2305,2305,0
20241023,112800,43881935,2305,2305,2305,2305,7
20241023,112700,43865800,2305,2305,2305,2305,0
20241023,112600,43865800,2305,2305,2305,2305,0
20241023,112500,43865800,2305,2305,2305,2305,0
20241023,112400,43865800,2305,2305,2305,2305,48
20241023,112300,43755160,2305,2305,2305,2305,195
20241023,112200,43305685,2305,2305,2305,2305,0
20241023,112100,43305685,2305,2305,2305,2305,0
20241023,112000,43305685,2305,2280,2305,2280,115
20241023,111900,43041935,2290,2290,2290,2290,50
20241023,111800,42927435,2295,2295,2295,2295,0
20241023,111700,42927435,2295,2295,2295,2295,0
20241023,111600,42927435,2295,2295,2295,2295,0
20241023,111500,42927435,2295,2280,2295,2280,61
20241023,111400,42788340,2280,2280,2280,2280,0
20241023,111300,42788340,2280,2280,2280,2280,0
20241023,111200,42788340,2280,2280,2280,2280,0
20241023,111100,42788340,2280,2280,2280,2280,35
20241023,111000,42708540,2280,2280,2280,2280,0
20241023,110900,42708540,2280,2285,2285,2280,50
20241023,110800,42594530,2280,2280,2280,2280,200
20241023,110700,42138530,2280,2280,2280,2280,0
20241023,110600,42138530,2280,2280,2280,2280,0
20241023,110500,42138530,2280,2285,2285,2280,7
20241023,110400,42122565,2290,2290,2290,2290,0
20241023,110300,42122565,2290,2290,2290,2290,0
20241023,110200,42122565,2290,2290,2290,2290,0
20241023,110100,42122565,2290,2290,2290,2290,0
20241023,110000,42122565,2290,2290,2290,2290,0
20241023,105900,42122565,2290,2290,2290,2290,0
20241023,105800,42122565,2290,2290,2290,2290,381
20241023,105700,41250075,2300,2300,2300,2300,0
20241023,105600,41250075,2300,2300,2300,2290,35
20241023,105500,41169840,2305,2305,2305,2305,0
20241023,105400,41169840,2305,2305,2305,2305,1
20241023,105300,41167535,2310,2310,2310,2310,0
20241023,105200,41167535,2310,2310,2310,2310,0
20241023,105100,41167535,2310,2310,2310,2310,0
20241023,105000,41167535,2310,2310,2310,2310,0
20241023,104900,41167535,2310,2310,2310,2310,0
20241023,104800,41167535,2310,2310,2310,2310,0
20241023,104700,41167535,2310,2310,2310,2310,0
20241023,104600,41167535,2310,2310,2310,2310,0
20241023,104500,41167535,2310,2310,2310,2310,10
20241023,104400,41144435,2310,2310,2310,2310,1
20241023,104300,41142125,2295,2295,2295,2295,100
20241023,104200,40912625,2315,2315,2315,2315,0
20241023,104100,40912625,2315,2300,2315,2300,412
20241023,104000,39961870,2295,2295,2295,2295,0
20241023,103900,39961870,2295,2295,2295,2295,0
20241023,103800,39961870,2295,2295,2295,2295,2
20241023,103700,39957280,2295,2290,2295,2290,110
20241023,103600,39705230,2290,2290,2290,2290,0
20241023,103500,39705230,2290,2290,2290,2290,0
20241023,103400,39705230,2290,2280,2290,2280,3
20241023,103300,39698375,2275,2275,2275,2275,0
20241023,103200,39698375,2275,2275,2275,2275,0
20241023,103100,39698375,2275,2275,2275,2275,9
20241023,103000,39677900,2270,2270,2270,2270,0
20241023,102900,39677900,2270,2275,2275,2270,410
20241023,102800,38747170,2275,2275,2275,2275,1
20241023,102700,38744895,2275,2275,2290,2275,8
20241023,102600,38726665,2290,2290,2290,2290,0
20241023,102500,38726665,2290,2295,2295,2270,101
20241023,102400,38496590,2290,2300,2300,2290,139
20241023,102300,38178065,2300,2300,2300,2300,30
20241023,102200,38109065,2300,2300,2300,2300,20
20241023,102100,38063065,2300,2300,2300,2300,1
20241023,102000,38060765,2290,2290,2290,2290,0
20241023,101900,38060765,2290,2290,2290,2290,0
20241023,101800,38060765,2290,2290,2290,2290,1190
20241023,101700,35335665,2305,2305,2305,2305,1
20241023,101600,35333360,2305,2305,2305,2305,29
20241023,101500,35266515,2295,2300,2300,2295,1132
20241023,101400,32663550,2305,2305,2305,2305,0
20241023,101300,32663550,2305,2300,2305,2300,103
20241023,101200,32426645,2305,2315,2315,2305,2
20241023,101100,32422025,2310,2310,2310,2310,0
20241023,101000,32422025,2310,2310,2310,2310,30
20241023,100900,32352725,2310,2310,2310,2310,0
20241023,100800,32352725,2310,2310,2310,2305,207
20241023,100700,31875490,2310,2310,2310,2310,0
20241023,100600,31875490,2310,2310,2310,2310,0
20241023,100500,31875490,2310,2310,2310,2310,5
20241023,100400,31863940,2310,2310,2310,2310,7
20241023,100300,31847770,2310,2310,2310,2310,1
20241023,100200,31845460,2310,2310,2310,2310,1
20241023,100100,31843150,2305,2305,2305,2305,0
20241023,100000,31843150,2305,2305,2305,2305,0
20241023,095900,31843150,2305,2305,2305,2305,0
20241023,095800,31843150,2305,2305,2305,2305,0
20241023,095700,31843150,2305,2305,2305,2305,0
20241023,095600,31843150,2305,2305,2305,2305,0
20241023,095500,31843150,2305,2305,2305,2305,236
20241023,095400,31299170,2305,2305,2305,2305,0
20241023,095300,31299170,2305,2305,2305,2305,0
20241023,095200,31299170,2305,2305,2305,2305,10
20241023,095100,31276120,2305,2305,2305,2305,2
20241023,095000,31271510,2300,2300,2300,2300,695
20241023,094900,29673010,2300,2300,2300,2300,100
20241023,094800,29443010,2300,2300,2300,2300,10
20241023,094700,29420010,2295,2295,2295,2295,0
20241023,094600,29420010,2295,2295,2295,2295,111
20241023,094500,29165265,2300,2300,2300,2300,0
20241023,094400,29165265,2300,2305,2305,2300,41
20241023,094300,29070800,2305,2305,2305,2305,2
20241023,094200,29066190,2305,2305,2305,2305,5
20241023,094100,29054665,2305,2305,2305,2305,37
20241023,094000,28969380,2305,2305,2305,2305,43
20241023,093900,28870265,2305,2305,2305,2305,1
20241023,093800,28867960,2300,2300,2300,2300,127
20241023,093700,28575860,2300,2300,2300,2300,263
20241023,093600,27970960,2300,2300,2300,2300,10
20241023,093500,27947960,2300,2300,2300,2300,1
20241023,093400,27945660,2295,2295,2295,2295,198
20241023,093300,27491250,2295,2295,2295,2295,1
20241023,093200,27488955,2290,2290,2290,2290,12
20241023,093100,27461475,2290,2290,2290,2290,54
20241023,093000,27337815,2290,2290,2290,2290,3
20241023,092900,27330945,2290,2290,2290,2290,178
20241023,092800,26923325,2285,2290,2290,2285,52
20241023,092700,26804255,2295,2290,2295,2290,2
20241023,092600,26799670,2290,2295,2295,2290,502
20241023,092500,25650080,2300,2300,2300,2300,0
20241023,092400,25650080,2300,2300,2300,2300,1
20241023,092300,25647780,2270,2285,2285,2270,350
20241023,092200,24853255,2305,2305,2305,2305,41
20241023,092100,24758750,2305,2290,2305,2290,6
20241023,092000,24744995,2310,2310,2310,2310,50
20241023,091900,24629495,2310,2295,2310,2290,24
20241023,091800,24574510,2310,2320,2320,2300,1335
20241023,091700,21497755,2320,2325,2325,2320,7
20241023,091600,21481495,2325,2330,2330,2325,2
20241023,091500,21476840,2340,2340,2340,2340,100
20241023,091400,21242840,2340,2335,2340,2335,3
20241023,091300,21235825,2345,2340,2345,2340,359
20241023,091200,20394085,2345,2345,2345,2345,0
20241023,091100,20394085,2345,2310,2345,2310,910
20241023,091000,18266920,2310,2310,2310,2310,265
20241023,090900,17654770,2310,2310,2310,2310,201
20241023,090800,17190460,2310,2345,2350,2310,2065
20241023,090700,12340140,2350,2335,2350,2335,1179
20241023,090600,9571895,2305,2300,2305,2300,86
20241023,090500,9373810,2305,2305,2305,2305,10
20241023,090400,9350760,2300,2310,2335,2300,57
20241023,090300,9219515,2305,2300,2305,2300,865
20241023,090200,7230010,2295,2290,2295,2290,12
20241023,090100,7202525,2285,2280,2285,2280,2384
20241023,090000,1767000,2280,2280,2280,2280,775