KissMeData/405640/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204900,7761745,2270,2270,2270,2270,14
20231024,204800,7761745,2270,2270,2270,2270,0
20231024,204700,7761745,2270,2270,2270,2270,0
20231024,204600,7761745,2270,2270,2270,2270,0
20231024,204500,7761745,2270,2270,2270,2270,0
20231024,204400,7761745,2270,2270,2270,2270,0
20231024,204300,7761745,2270,2270,2270,2270,0
20231024,204200,7761745,2270,2270,2270,2270,0
20231024,204100,7761745,2270,2270,2270,2270,0
20231024,204000,7761745,2270,2270,2270,2270,0
20231024,203900,7761745,2270,2270,2270,2270,0
20231024,203800,7761745,2270,2270,2270,2270,0
20231024,203700,7761745,2270,2270,2270,2270,0
20231024,203600,7761745,2270,2270,2270,2270,0
20231024,203500,7761745,2270,2270,2270,2270,0
20231024,203400,7761745,2270,2270,2270,2270,0
20231024,203300,7761745,2270,2270,2270,2270,0
20231024,203200,7761745,2270,2270,2270,2270,0
20231024,203100,7761745,2270,2270,2270,2270,0
20231024,203000,7761745,2270,2270,2270,2270,0
20231024,202900,7761745,2270,2270,2270,2270,0
20231024,202800,7761745,2270,2270,2270,2270,0
20231024,202700,7761745,2270,2270,2270,2270,0
20231024,202600,7761745,2270,2270,2270,2270,0
20231024,202500,7761745,2270,2270,2270,2270,0
20231024,202400,7761745,2270,2270,2270,2270,0
20231024,202300,7761745,2270,2270,2270,2270,0
20231024,202200,7761745,2270,2270,2270,2270,0
20231024,202100,7761745,2270,2270,2270,2270,0
20231024,202000,7761745,2270,2270,2270,2270,0
20231024,201900,7761745,2270,2270,2270,2270,14
20231024,201800,7761745,2270,2270,2270,2270,0
20231024,201700,7761745,2270,2270,2270,2270,0
20231024,201600,7761745,2270,2270,2270,2270,0
20231024,201500,7761745,2270,2270,2270,2270,0
20231024,201400,7761745,2270,2270,2270,2270,0
20231024,201300,7761745,2270,2270,2270,2270,0
20231024,201200,7761745,2270,2270,2270,2270,0
20231024,201100,7761745,2270,2270,2270,2270,0
20231024,201000,7761745,2270,2270,2270,2270,0
20231024,200900,7761745,2270,2270,2270,2270,0
20231024,200800,7761745,2270,2270,2270,2270,0
20231024,200700,7761745,2270,2270,2270,2270,0
20231024,200600,7761745,2270,2270,2270,2270,0
20231024,200500,7761745,2270,2270,2270,2270,0
20231024,200400,7761745,2270,2270,2270,2270,0
20231024,200300,7761745,2270,2270,2270,2270,0
20231024,200200,7761745,2270,2270,2270,2270,0
20231024,200100,7761745,2270,2270,2270,2270,0
20231024,200000,7761745,2270,2270,2270,2270,0
20231024,195900,7761745,2270,2270,2270,2270,0
20231024,195800,7761745,2270,2270,2270,2270,0
20231024,195700,7761745,2270,2270,2270,2270,0
20231024,195600,7761745,2270,2270,2270,2270,0
20231024,195500,7761745,2270,2270,2270,2270,0
20231024,195400,7761745,2270,2270,2270,2270,0
20231024,195300,7761745,2270,2270,2270,2270,0
20231024,195200,7761745,2270,2270,2270,2270,0
20231024,195100,7761745,2270,2270,2270,2270,0
20231024,195000,7761745,2270,2270,2270,2270,0
20231024,194900,7761745,2270,2270,2270,2270,14
20231024,194800,7761745,2270,2270,2270,2270,0
20231024,194700,7761745,2270,2270,2270,2270,0
20231024,194600,7761745,2270,2270,2270,2270,0
20231024,194500,7761745,2270,2270,2270,2270,0
20231024,194400,7761745,2270,2270,2270,2270,0
20231024,194300,7761745,2270,2270,2270,2270,0
20231024,194200,7761745,2270,2270,2270,2270,0
20231024,194100,7761745,2270,2270,2270,2270,0
20231024,194000,7761745,2270,2270,2270,2270,0
20231024,193900,7761745,2270,2270,2270,2270,0
20231024,193800,7761745,2270,2270,2270,2270,0
20231024,193700,7761745,2270,2270,2270,2270,0
20231024,193600,7761745,2270,2270,2270,2270,0
20231024,193500,7761745,2270,2270,2270,2270,0
20231024,193400,7761745,2270,2270,2270,2270,0
20231024,193300,7761745,2270,2270,2270,2270,0
20231024,193200,7761745,2270,2270,2270,2270,0
20231024,193100,7761745,2270,2270,2270,2270,0
20231024,193000,7761745,2270,2270,2270,2270,0
20231024,192900,7761745,2270,2270,2270,2270,0
20231024,192800,7761745,2270,2270,2270,2270,0
20231024,192700,7761745,2270,2270,2270,2270,0
20231024,192600,7761745,2270,2270,2270,2270,0
20231024,192500,7761745,2270,2270,2270,2270,0
20231024,192400,7761745,2270,2270,2270,2270,0
20231024,192300,7761745,2270,2270,2270,2270,0
20231024,192200,7761745,2270,2270,2270,2270,0
20231024,192100,7761745,2270,2270,2270,2270,0
20231024,192000,7761745,2270,2270,2270,2270,0
20231024,191900,7761745,2270,2270,2270,2270,14
20231024,191800,7761745,2270,2270,2270,2270,0
20231024,191700,7761745,2270,2270,2270,2270,0
20231024,191600,7761745,2270,2270,2270,2270,0
20231024,191500,7761745,2270,2270,2270,2270,0
20231024,191400,7761745,2270,2270,2270,2270,0
20231024,191300,7761745,2270,2270,2270,2270,0
20231024,191200,7761745,2270,2270,2270,2270,0
20231024,191100,7761745,2270,2270,2270,2270,0
20231024,191000,7761745,2270,2270,2270,2270,0
20231024,190900,7761745,2270,2270,2270,2270,0
20231024,190800,7761745,2270,2270,2270,2270,0
20231024,190700,7761745,2270,2270,2270,2270,0
20231024,190600,7761745,2270,2270,2270,2270,0
20231024,190500,7761745,2270,2270,2270,2270,0
20231024,190400,7761745,2270,2270,2270,2270,0
20231024,190300,7761745,2270,2270,2270,2270,0
20231024,190200,7761745,2270,2270,2270,2270,0
20231024,190100,7761745,2270,2270,2270,2270,0
20231024,190000,7761745,2270,2270,2270,2270,0
20231024,185900,7761745,2270,2270,2270,2270,0
20231024,185800,7761745,2270,2270,2270,2270,0
20231024,185700,7761745,2270,2270,2270,2270,0
20231024,185600,7761745,2270,2270,2270,2270,0
20231024,185500,7761745,2270,2270,2270,2270,0
20231024,185400,7761745,2270,2270,2270,2270,0
20231024,185300,7761745,2270,2270,2270,2270,0
20231024,185200,7761745,2270,2270,2270,2270,0
20231024,185100,7761745,2270,2270,2270,2270,0
20231024,185000,7761745,2270,2270,2270,2270,0
20231024,184900,7761745,2270,2270,2270,2270,14
20231024,184800,7761745,2270,2270,2270,2270,0
20231024,184700,7761745,2270,2270,2270,2270,0
20231024,184600,7761745,2270,2270,2270,2270,0
20231024,184500,7761745,2270,2270,2270,2270,0
20231024,184400,7761745,2270,2270,2270,2270,0
20231024,184300,7761745,2270,2270,2270,2270,0
20231024,184200,7761745,2270,2270,2270,2270,0
20231024,184100,7761745,2270,2270,2270,2270,0
20231024,184000,7761745,2270,2270,2270,2270,0
20231024,183900,7761745,2270,2270,2270,2270,0
20231024,183800,7761745,2270,2270,2270,2270,0
20231024,183700,7761745,2270,2270,2270,2270,0
20231024,183600,7761745,2270,2270,2270,2270,0
20231024,183500,7761745,2270,2270,2270,2270,0
20231024,183400,7761745,2270,2270,2270,2270,0
20231024,183300,7761745,2270,2270,2270,2270,0
20231024,183200,7761745,2270,2270,2270,2270,0
20231024,183100,7761745,2270,2270,2270,2270,0
20231024,183000,7761745,2270,2270,2270,2270,0
20231024,182900,7761745,2270,2270,2270,2270,0
20231024,182800,7761745,2270,2270,2270,2270,0
20231024,182700,7761745,2270,2270,2270,2270,0
20231024,182600,7761745,2270,2270,2270,2270,0
20231024,182500,7761745,2270,2270,2270,2270,0
20231024,182400,7761745,2270,2270,2270,2270,0
20231024,182300,7761745,2270,2270,2270,2270,0
20231024,182200,7761745,2270,2270,2270,2270,0
20231024,182100,7761745,2270,2270,2270,2270,0
20231024,182000,7761745,2270,2270,2270,2270,0
20231024,181900,7761745,2270,2270,2270,2270,14
20231024,181800,7761745,2270,2270,2270,2270,0
20231024,181700,7761745,2270,2270,2270,2270,0
20231024,181600,7761745,2270,2270,2270,2270,0
20231024,181500,7761745,2270,2270,2270,2270,0
20231024,181400,7761745,2270,2270,2270,2270,0
20231024,181300,7761745,2270,2270,2270,2270,0
20231024,181200,7761745,2270,2270,2270,2270,0
20231024,181100,7761745,2270,2270,2270,2270,0
20231024,181000,7761745,2270,2270,2270,2270,0
20231024,180900,7761745,2270,2270,2270,2270,0
20231024,180800,7761745,2270,2270,2270,2270,0
20231024,180700,7761745,2270,2270,2270,2270,0
20231024,180600,7761745,2270,2270,2270,2270,0
20231024,180500,7761745,2270,2270,2270,2270,0
20231024,180400,7761745,2270,2270,2270,2270,0
20231024,180300,7761745,2270,2270,2270,2270,0
20231024,180200,7761745,2270,2270,2270,2270,0
20231024,180100,7761745,2270,2270,2270,2270,0
20231024,180000,7761745,2270,2270,2270,2270,0
20231024,175900,7761745,2270,2270,2270,2270,0
20231024,175800,7761745,2270,2270,2270,2270,0
20231024,175700,7761745,2270,2270,2270,2270,0
20231024,175600,7761745,2270,2270,2270,2270,0
20231024,175500,7761745,2270,2270,2270,2270,0
20231024,175400,7761745,2270,2270,2270,2270,0
20231024,175300,7761745,2270,2270,2270,2270,0
20231024,175200,7761745,2270,2270,2270,2270,0
20231024,175100,7761745,2270,2270,2270,2270,0
20231024,175000,7761745,2270,2270,2270,2270,0
20231024,174900,7761745,2270,2270,2270,2270,14
20231024,174800,7761745,2270,2270,2270,2270,0
20231024,174700,7761745,2270,2270,2270,2270,0
20231024,174600,7761745,2270,2270,2270,2270,0
20231024,174500,7761745,2270,2270,2270,2270,0
20231024,174400,7761745,2270,2270,2270,2270,0
20231024,174300,7761745,2270,2270,2270,2270,0
20231024,174200,7761745,2270,2270,2270,2270,0
20231024,174100,7761745,2270,2270,2270,2270,0
20231024,174000,7761745,2270,2270,2270,2270,0
20231024,173900,7761745,2270,2270,2270,2270,0
20231024,173800,7761745,2270,2270,2270,2270,0
20231024,173700,7761745,2270,2270,2270,2270,0
20231024,173600,7761745,2270,2270,2270,2270,0
20231024,173500,7761745,2270,2270,2270,2270,0
20231024,173400,7761745,2270,2270,2270,2270,0
20231024,173300,7761745,2270,2270,2270,2270,0
20231024,173200,7761745,2270,2270,2270,2270,0
20231024,173100,7761745,2270,2270,2270,2270,0
20231024,173000,7761745,2270,2270,2270,2270,0
20231024,172900,7761745,2270,2270,2270,2270,0
20231024,172800,7761745,2270,2270,2270,2270,0
20231024,172700,7761745,2270,2270,2270,2270,0
20231024,172600,7761745,2270,2270,2270,2270,0
20231024,172500,7761745,2270,2270,2270,2270,0
20231024,172400,7761745,2270,2270,2270,2270,0
20231024,172300,7761745,2270,2270,2270,2270,0
20231024,172200,7761745,2270,2270,2270,2270,0
20231024,172100,7761745,2270,2270,2270,2270,0
20231024,172000,7761745,2270,2270,2270,2270,0
20231024,171900,7761745,2270,2270,2270,2270,14
20231024,171800,7761745,2270,2270,2270,2270,0
20231024,171700,7761745,2270,2270,2270,2270,0
20231024,171600,7761745,2270,2270,2270,2270,0
20231024,171500,7761745,2270,2270,2270,2270,0
20231024,171400,7761745,2270,2270,2270,2270,0
20231024,171300,7761745,2270,2270,2270,2270,0
20231024,171200,7761745,2270,2270,2270,2270,0
20231024,171100,7761745,2270,2270,2270,2270,0
20231024,171000,7761745,2270,2270,2270,2270,0
20231024,170900,7761745,2270,2270,2270,2270,0
20231024,170800,7761745,2270,2270,2270,2270,0
20231024,170700,7761745,2270,2270,2270,2270,0
20231024,170600,7761745,2270,2270,2270,2270,0
20231024,170500,7761745,2270,2270,2270,2270,0
20231024,170400,7761745,2270,2270,2270,2270,0
20231024,170300,7761745,2270,2270,2270,2270,0
20231024,170200,7761745,2270,2270,2270,2270,0
20231024,170100,7761745,2270,2270,2270,2270,0
20231024,170000,7761745,2270,2270,2270,2270,0
20231024,165900,7761745,2270,2270,2270,2270,0
20231024,165800,7761745,2270,2270,2270,2270,0
20231024,165700,7761745,2270,2270,2270,2270,0
20231024,165600,7761745,2270,2270,2270,2270,0
20231024,165500,7761745,2270,2270,2270,2270,0
20231024,165400,7761745,2270,2270,2270,2270,0
20231024,165300,7761745,2270,2270,2270,2270,0
20231024,165200,7761745,2270,2270,2270,2270,0
20231024,165100,7761745,2270,2270,2270,2270,0
20231024,165000,7761745,2270,2270,2270,2270,0
20231024,164900,7761745,2270,2270,2270,2270,14
20231024,164800,7761745,2270,2270,2270,2270,0
20231024,164700,7761745,2270,2270,2270,2270,0
20231024,164600,7761745,2270,2270,2270,2270,0
20231024,164500,7761745,2270,2270,2270,2270,0
20231024,164400,7761745,2270,2270,2270,2270,0
20231024,164300,7761745,2270,2270,2270,2270,0
20231024,164200,7761745,2270,2270,2270,2270,0
20231024,164100,7761745,2270,2270,2270,2270,0
20231024,164000,7761745,2270,2270,2270,2270,0
20231024,163900,7761745,2270,2270,2270,2270,0
20231024,163800,7761745,2270,2270,2270,2270,0
20231024,163700,7761745,2270,2270,2270,2270,0
20231024,163600,7761745,2270,2270,2270,2270,0
20231024,163500,7761745,2270,2270,2270,2270,0
20231024,163400,7761745,2270,2270,2270,2270,0
20231024,163300,7761745,2270,2270,2270,2270,0
20231024,163200,7761745,2270,2270,2270,2270,0
20231024,163100,7761745,2270,2270,2270,2270,0
20231024,163000,7761745,2270,2270,2270,2270,0
20231024,162900,7761745,2270,2270,2270,2270,0
20231024,162800,7761745,2270,2270,2270,2270,0
20231024,162700,7761745,2270,2270,2270,2270,0
20231024,162600,7761745,2270,2270,2270,2270,0
20231024,162500,7761745,2270,2270,2270,2270,0
20231024,162400,7761745,2270,2270,2270,2270,0
20231024,162300,7761745,2270,2270,2270,2270,0
20231024,162200,7761745,2270,2270,2270,2270,0
20231024,162100,7761745,2270,2270,2270,2270,0
20231024,162000,7761745,2270,2270,2270,2270,0
20231024,161900,7761745,2270,2270,2270,2270,14
20231024,161800,7761745,2270,2270,2270,2270,0
20231024,161700,7761745,2270,2270,2270,2270,0
20231024,161600,7761745,2270,2270,2270,2270,0
20231024,161500,7761745,2270,2270,2270,2270,0
20231024,161400,7761745,2270,2270,2270,2270,0
20231024,161300,7761745,2270,2270,2270,2270,0
20231024,161200,7761745,2270,2270,2270,2270,0
20231024,161100,7761745,2270,2270,2270,2270,0
20231024,161000,7761745,2270,2270,2270,2270,0
20231024,160900,7761745,2270,2270,2270,2270,0
20231024,160800,7761745,2270,2270,2270,2270,0
20231024,160700,7761745,2270,2270,2270,2270,0
20231024,160600,7761745,2270,2270,2270,2270,0
20231024,160500,7761745,2270,2270,2270,2270,0
20231024,160400,7761745,2270,2270,2270,2270,0
20231024,160300,7761745,2270,2270,2270,2270,0
20231024,160200,7761745,2270,2270,2270,2270,0
20231024,160100,7761745,2270,2270,2270,2270,0
20231024,160000,7761745,2270,2270,2270,2270,0
20231024,155900,7761745,2270,2270,2270,2270,0
20231024,155800,7761745,2270,2270,2270,2270,0
20231024,155700,7761745,2270,2270,2270,2270,0
20231024,155600,7761745,2270,2270,2270,2270,0
20231024,155500,7761745,2270,2270,2270,2270,0
20231024,155400,7761745,2270,2270,2270,2270,0
20231024,155300,7761745,2270,2270,2270,2270,0
20231024,155200,7761745,2270,2270,2270,2270,0
20231024,155100,7761745,2270,2270,2270,2270,0
20231024,155000,7761745,2270,2270,2270,2270,0
20231024,154900,7761745,2270,2270,2270,2270,14
20231024,154800,7761745,2270,2270,2270,2270,0
20231024,154700,7761745,2270,2270,2270,2270,0
20231024,154600,7761745,2270,2270,2270,2270,0
20231024,154500,7761745,2270,2270,2270,2270,0
20231024,154400,7761745,2270,2270,2270,2270,0
20231024,154300,7761745,2270,2270,2270,2270,0
20231024,154200,7761745,2270,2270,2270,2270,0
20231024,154100,7761745,2270,2270,2270,2270,0
20231024,154000,7761745,2270,2270,2270,2270,0
20231024,153900,7761745,2270,2270,2270,2270,0
20231024,153800,7761745,2270,2270,2270,2270,0
20231024,153700,7761745,2270,2270,2270,2270,0
20231024,153600,7761745,2270,2270,2270,2270,0
20231024,153500,7761745,2270,2270,2270,2270,0
20231024,153400,7761745,2270,2270,2270,2270,0
20231024,153300,7761745,2270,2270,2270,2270,0
20231024,153200,7761745,2270,2270,2270,2270,0
20231024,153100,7761745,2270,2270,2270,2270,0
20231024,153000,7761745,2270,2270,2270,2270,14
20231024,152900,7729965,2270,2270,2270,2270,0
20231024,152800,7729965,2270,2270,2270,2270,0
20231024,152700,7729965,2270,2270,2270,2270,0
20231024,152600,7729965,2270,2270,2270,2270,0
20231024,152500,7729965,2270,2270,2270,2270,0
20231024,152400,7729965,2270,2270,2270,2270,0
20231024,152300,7729965,2270,2270,2270,2270,0
20231024,152200,7729965,2270,2270,2270,2270,0
20231024,152100,7729965,2270,2270,2270,2270,0
20231024,152000,7729965,2270,2270,2270,2270,0
20231024,151900,7729965,2270,2270,2270,2270,7
20231024,151800,7714075,2275,2275,2275,2275,0
20231024,151700,7714075,2275,2275,2275,2275,0
20231024,151600,7714075,2275,2275,2275,2275,0
20231024,151500,7714075,2275,2275,2275,2275,0
20231024,151400,7714075,2275,2275,2275,2275,0
20231024,151300,7714075,2275,2275,2275,2275,1
20231024,151200,7711800,2265,2265,2265,2265,0
20231024,151100,7711800,2265,2265,2265,2265,0
20231024,151000,7711800,2265,2265,2265,2265,100
20231024,150900,7485300,2260,2260,2260,2260,0
20231024,150800,7485300,2260,2260,2260,2260,0
20231024,150700,7485300,2260,2260,2260,2260,0
20231024,150600,7485300,2260,2260,2260,2260,0
20231024,150500,7485300,2260,2260,2260,2260,0
20231024,150400,7485300,2260,2260,2260,2260,0
20231024,150300,7485300,2260,2260,2260,2260,0
20231024,150200,7485300,2260,2260,2260,2260,0
20231024,150100,7485300,2260,2260,2260,2260,0
20231024,150000,7485300,2260,2260,2260,2260,0
20231024,145900,7485300,2260,2260,2260,2260,0
20231024,145800,7485300,2260,2260,2260,2260,0
20231024,145700,7485300,2260,2260,2260,2260,0
20231024,145600,7485300,2260,2260,2260,2260,0
20231024,145500,7485300,2260,2260,2260,2260,0
20231024,145400,7485300,2260,2260,2260,2260,0
20231024,145300,7485300,2260,2260,2260,2260,30
20231024,145200,7417500,2260,2260,2260,2260,0
20231024,145100,7417500,2260,2260,2260,2260,0
20231024,145000,7417500,2260,2260,2260,2260,0
20231024,144900,7417500,2260,2260,2260,2260,0
20231024,144800,7417500,2260,2260,2260,2260,0
20231024,144700,7417500,2260,2260,2260,2260,0
20231024,144600,7417500,2260,2260,2260,2260,0
20231024,144500,7417500,2260,2260,2260,2260,0
20231024,144400,7417500,2260,2260,2260,2260,0
20231024,144300,7417500,2260,2260,2260,2260,0
20231024,144200,7417500,2260,2260,2260,2260,0
20231024,144100,7417500,2260,2260,2260,2260,0
20231024,144000,7417500,2260,2260,2260,2260,0
20231024,143900,7417500,2260,2260,2260,2260,0
20231024,143800,7417500,2260,2270,2270,2260,11
20231024,143700,7392550,2270,2270,2270,2270,0
20231024,143600,7392550,2270,2270,2270,2270,50
20231024,143500,7279050,2280,2280,2280,2280,0
20231024,143400,7279050,2280,2280,2280,2280,0
20231024,143300,7279050,2280,2280,2280,2280,0
20231024,143200,7279050,2280,2280,2280,2280,0
20231024,143100,7279050,2280,2280,2280,2280,0
20231024,143000,7279050,2280,2280,2280,2280,0
20231024,142900,7279050,2280,2280,2280,2280,0
20231024,142800,7279050,2280,2280,2280,2280,0
20231024,142700,7279050,2280,2280,2280,2280,0
20231024,142600,7279050,2280,2280,2280,2280,0
20231024,142500,7279050,2280,2280,2280,2280,3
20231024,142400,7272210,2270,2270,2270,2270,0
20231024,142300,7272210,2270,2270,2270,2270,0
20231024,142200,7272210,2270,2270,2270,2270,0
20231024,142100,7272210,2270,2270,2270,2270,0
20231024,142000,7272210,2270,2270,2270,2270,0
20231024,141900,7272210,2270,2270,2270,2270,0
20231024,141800,7272210,2270,2270,2270,2270,0
20231024,141700,7272210,2270,2270,2270,2270,0
20231024,141600,7272210,2270,2270,2270,2270,0
20231024,141500,7272210,2270,2270,2270,2270,0
20231024,141400,7272210,2270,2270,2270,2270,0
20231024,141300,7272210,2270,2270,2270,2270,0
20231024,141200,7272210,2270,2270,2270,2270,0
20231024,141100,7272210,2270,2270,2270,2270,0
20231024,141000,7272210,2270,2270,2270,2270,0
20231024,140900,7272210,2270,2270,2270,2270,0
20231024,140800,7272210,2270,2260,2270,2260,79
20231024,140700,7093140,2260,2260,2260,2260,0
20231024,140600,7093140,2260,2260,2260,2260,514
20231024,140500,5931500,2250,2250,2250,2250,0
20231024,140400,5931500,2250,2250,2250,2250,0
20231024,140300,5931500,2250,2250,2250,2250,0
20231024,140200,5931500,2250,2250,2250,2250,0
20231024,140100,5931500,2250,2250,2250,2250,0
20231024,140000,5931500,2250,2250,2250,2250,0
20231024,135900,5931500,2250,2250,2250,2250,0
20231024,135800,5931500,2250,2250,2250,2250,0
20231024,135700,5931500,2250,2250,2250,2250,0
20231024,135600,5931500,2250,2250,2250,2250,0
20231024,135500,5931500,2250,2250,2250,2250,0
20231024,135400,5931500,2250,2250,2250,2250,0
20231024,135300,5931500,2250,2250,2250,2250,0
20231024,135200,5931500,2250,2250,2250,2250,0
20231024,135100,5931500,2250,2250,2250,2250,0
20231024,135000,5931500,2250,2250,2250,2250,0
20231024,134900,5931500,2250,2250,2250,2250,0
20231024,134800,5931500,2250,2250,2250,2250,0
20231024,134700,5931500,2250,2250,2250,2250,0
20231024,134600,5931500,2250,2250,2250,2250,0
20231024,134500,5931500,2250,2250,2250,2250,8
20231024,134400,5913500,2250,2250,2250,2250,0
20231024,134300,5913500,2250,2250,2250,2250,0
20231024,134200,5913500,2250,2250,2250,2250,0
20231024,134100,5913500,2250,2250,2250,2250,0
20231024,134000,5913500,2250,2250,2250,2250,0
20231024,133900,5913500,2250,2250,2250,2250,0
20231024,133800,5913500,2250,2250,2250,2250,0
20231024,133700,5913500,2250,2250,2250,2250,0
20231024,133600,5913500,2250,2250,2250,2250,0
20231024,133500,5913500,2250,2250,2250,2250,0
20231024,133400,5913500,2250,2250,2250,2250,0
20231024,133300,5913500,2250,2250,2250,2250,0
20231024,133200,5913500,2250,2250,2250,2250,0
20231024,133100,5913500,2250,2250,2250,2250,0
20231024,133000,5913500,2250,2250,2250,2250,0
20231024,132900,5913500,2250,2250,2250,2250,0
20231024,132800,5913500,2250,2250,2250,2250,0
20231024,132700,5913500,2250,2250,2250,2250,0
20231024,132600,5913500,2250,2250,2250,2250,0
20231024,132500,5913500,2250,2250,2250,2250,0
20231024,132400,5913500,2250,2250,2250,2250,0
20231024,132300,5913500,2250,2250,2250,2250,0
20231024,132200,5913500,2250,2250,2250,2250,0
20231024,132100,5913500,2250,2250,2250,2250,0
20231024,132000,5913500,2250,2250,2250,2250,0
20231024,131900,5913500,2250,2250,2250,2250,61
20231024,131800,5776250,2260,2260,2260,2260,0
20231024,131700,5776250,2260,2260,2260,2260,0
20231024,131600,5776250,2260,2260,2260,2260,0
20231024,131500,5776250,2260,2260,2260,2260,0
20231024,131400,5776250,2260,2260,2260,2260,0
20231024,131300,5776250,2260,2260,2260,2260,0
20231024,131200,5776250,2260,2260,2260,2260,0
20231024,131100,5776250,2260,2260,2260,2260,0
20231024,131000,5776250,2260,2260,2260,2260,0
20231024,130900,5776250,2260,2260,2260,2260,0
20231024,130800,5776250,2260,2260,2260,2260,0
20231024,130700,5776250,2260,2260,2260,2260,0
20231024,130600,5776250,2260,2260,2260,2260,0
20231024,130500,5776250,2260,2260,2260,2260,1
20231024,130400,5773990,2250,2250,2250,2250,0
20231024,130300,5773990,2250,2250,2250,2250,0
20231024,130200,5773990,2250,2250,2250,2250,0
20231024,130100,5773990,2250,2250,2250,2250,0
20231024,130000,5773990,2250,2250,2250,2250,0
20231024,125900,5773990,2250,2250,2250,2250,0
20231024,125800,5773990,2250,2250,2250,2250,0
20231024,125700,5773990,2250,2250,2250,2250,0
20231024,125600,5773990,2250,2250,2250,2250,0
20231024,125500,5773990,2250,2250,2250,2250,0
20231024,125400,5773990,2250,2250,2250,2250,0
20231024,125300,5773990,2250,2250,2250,2250,0
20231024,125200,5773990,2250,2250,2250,2250,0
20231024,125100,5773990,2250,2250,2250,2250,0
20231024,125000,5773990,2250,2250,2250,2250,0
20231024,124900,5773990,2250,2250,2250,2250,0
20231024,124800,5773990,2250,2250,2250,2250,0
20231024,124700,5773990,2250,2250,2250,2250,0
20231024,124600,5773990,2250,2250,2250,2250,0
20231024,124500,5773990,2250,2250,2250,2250,8
20231024,124400,5755990,2250,2250,2250,2250,0
20231024,124300,5755990,2250,2250,2250,2250,0
20231024,124200,5755990,2250,2250,2250,2250,0
20231024,124100,5755990,2250,2250,2250,2250,0
20231024,124000,5755990,2250,2250,2250,2250,0
20231024,123900,5755990,2250,2250,2250,2250,0
20231024,123800,5755990,2250,2250,2250,2250,0
20231024,123700,5755990,2250,2250,2250,2250,100
20231024,123600,5530990,2255,2255,2255,2255,0
20231024,123500,5530990,2255,2255,2255,2255,0
20231024,123400,5530990,2255,2255,2255,2255,0
20231024,123300,5530990,2255,2255,2255,2255,0
20231024,123200,5530990,2255,2255,2255,2255,0
20231024,123100,5530990,2255,2255,2255,2255,0
20231024,123000,5530990,2255,2255,2255,2255,0
20231024,122900,5530990,2255,2255,2255,2255,0
20231024,122800,5530990,2255,2255,2255,2255,0
20231024,122700,5530990,2255,2255,2255,2255,0
20231024,122600,5530990,2255,2255,2255,2255,0
20231024,122500,5530990,2255,2255,2255,2255,0
20231024,122400,5530990,2255,2255,2255,2255,0
20231024,122300,5530990,2255,2255,2255,2255,0
20231024,122200,5530990,2255,2255,2255,2255,0
20231024,122100,5530990,2255,2255,2255,2255,0
20231024,122000,5530990,2255,2255,2255,2255,0
20231024,121900,5530990,2255,2255,2255,2255,0
20231024,121800,5530990,2255,2255,2255,2255,0
20231024,121700,5530990,2255,2255,2255,2255,690
20231024,121600,3975040,2250,2250,2250,2250,0
20231024,121500,3975040,2250,2250,2250,2250,0
20231024,121400,3975040,2250,2250,2250,2250,0
20231024,121300,3975040,2250,2250,2250,2250,0
20231024,121200,3975040,2250,2250,2250,2250,0
20231024,121100,3975040,2250,2250,2250,2250,0
20231024,121000,3975040,2250,2250,2250,2250,0
20231024,120900,3975040,2250,2250,2250,2250,0
20231024,120800,3975040,2250,2250,2250,2250,8
20231024,120700,3957040,2255,2255,2255,2255,0
20231024,120600,3957040,2255,2255,2255,2255,0
20231024,120500,3957040,2255,2255,2255,2255,0
20231024,120400,3957040,2255,2255,2255,2255,0
20231024,120300,3957040,2255,2255,2255,2255,0
20231024,120200,3957040,2255,2255,2255,2255,0
20231024,120100,3957040,2255,2255,2255,2255,0
20231024,120000,3957040,2255,2255,2255,2255,0
20231024,115900,3957040,2255,2255,2255,2255,0
20231024,115800,3957040,2255,2255,2255,2255,0
20231024,115700,3957040,2255,2255,2255,2255,0
20231024,115600,3957040,2255,2255,2255,2255,0
20231024,115500,3957040,2255,2255,2255,2255,0
20231024,115400,3957040,2255,2255,2255,2255,0
20231024,115300,3957040,2255,2255,2255,2255,0
20231024,115200,3957040,2255,2255,2255,2255,0
20231024,115100,3957040,2255,2255,2255,2255,0
20231024,115000,3957040,2255,2255,2255,2255,0
20231024,114900,3957040,2255,2255,2255,2255,0
20231024,114800,3957040,2255,2255,2255,2255,0
20231024,114700,3957040,2255,2255,2255,2255,0
20231024,114600,3957040,2255,2255,2255,2255,0
20231024,114500,3957040,2255,2255,2255,2255,0
20231024,114400,3957040,2255,2255,2255,2255,0
20231024,114300,3957040,2255,2255,2255,2255,0
20231024,114200,3957040,2255,2255,2255,2255,0
20231024,114100,3957040,2255,2255,2255,2255,0
20231024,114000,3957040,2255,2255,2255,2255,0
20231024,113900,3957040,2255,2255,2255,2255,0
20231024,113800,3957040,2255,2255,2255,2255,0
20231024,113700,3957040,2255,2255,2255,2255,0
20231024,113600,3957040,2255,2255,2255,2255,0
20231024,113500,3957040,2255,2255,2255,2255,0
20231024,113400,3957040,2255,2255,2255,2255,0
20231024,113300,3957040,2255,2255,2255,2255,0
20231024,113200,3957040,2255,2255,2255,2255,0
20231024,113100,3957040,2255,2255,2255,2255,0
20231024,113000,3957040,2255,2255,2255,2255,0
20231024,112900,3957040,2255,2255,2255,2255,0
20231024,112800,3957040,2255,2255,2255,2255,0
20231024,112700,3957040,2255,2255,2255,2255,0
20231024,112600,3957040,2255,2255,2255,2255,0
20231024,112500,3957040,2255,2255,2255,2255,0
20231024,112400,3957040,2255,2255,2255,2255,0
20231024,112300,3957040,2255,2255,2255,2255,0
20231024,112200,3957040,2255,2255,2255,2255,0
20231024,112100,3957040,2255,2255,2255,2255,930
20231024,112000,1859890,2255,2255,2255,2255,89
20231024,111900,1659195,2255,2255,2255,2255,0
20231024,111800,1659195,2255,2255,2255,2255,0
20231024,111700,1659195,2255,2255,2255,2255,0
20231024,111600,1659195,2255,2255,2255,2255,0
20231024,111500,1659195,2255,2255,2255,2255,0
20231024,111400,1659195,2255,2255,2255,2255,0
20231024,111300,1659195,2255,2255,2255,2255,9
20231024,111200,1638900,2255,2255,2255,2255,8
20231024,111100,1620860,2255,2255,2255,2255,0
20231024,111000,1620860,2255,2255,2255,2255,0
20231024,110900,1620860,2255,2255,2255,2255,0
20231024,110800,1620860,2255,2255,2255,2255,54
20231024,110700,1499090,2255,2255,2255,2255,0
20231024,110600,1499090,2255,2255,2255,2255,0
20231024,110500,1499090,2255,2255,2255,2255,0
20231024,110400,1499090,2255,2255,2255,2255,0
20231024,110300,1499090,2255,2255,2255,2255,0
20231024,110200,1499090,2255,2255,2255,2255,0
20231024,110100,1499090,2255,2255,2255,2255,1
20231024,110000,1496835,2255,2255,2255,2255,0
20231024,105900,1496835,2255,2255,2255,2255,0
20231024,105800,1496835,2255,2255,2255,2255,0
20231024,105700,1496835,2255,2255,2255,2255,0
20231024,105600,1496835,2255,2255,2255,2255,0
20231024,105500,1496835,2255,2255,2255,2255,0
20231024,105400,1496835,2255,2255,2255,2255,0
20231024,105300,1496835,2255,2255,2255,2255,0
20231024,105200,1496835,2255,2255,2255,2255,0
20231024,105100,1496835,2255,2255,2255,2255,0
20231024,105000,1496835,2255,2255,2255,2255,0
20231024,104900,1496835,2255,2255,2255,2255,0
20231024,104800,1496835,2255,2255,2255,2255,0
20231024,104700,1496835,2255,2255,2255,2255,0
20231024,104600,1496835,2255,2255,2255,2255,0
20231024,104500,1496835,2255,2255,2255,2255,0
20231024,104400,1496835,2255,2255,2255,2255,0
20231024,104300,1496835,2255,2255,2255,2255,0
20231024,104200,1496835,2255,2255,2255,2255,0
20231024,104100,1496835,2255,2255,2255,2255,0
20231024,104000,1496835,2255,2255,2255,2255,8
20231024,103900,1478795,2255,2255,2255,2255,0
20231024,103800,1478795,2255,2255,2255,2255,0
20231024,103700,1478795,2255,2255,2255,2255,0
20231024,103600,1478795,2255,2255,2255,2255,0
20231024,103500,1478795,2255,2255,2255,2255,0
20231024,103400,1478795,2255,2255,2255,2255,0
20231024,103300,1478795,2255,2255,2255,2255,0
20231024,103200,1478795,2255,2255,2255,2255,0
20231024,103100,1478795,2255,2255,2255,2255,0
20231024,103000,1478795,2255,2255,2255,2255,0
20231024,102900,1478795,2255,2255,2255,2255,0
20231024,102800,1478795,2255,2255,2255,2255,0
20231024,102700,1478795,2255,2255,2255,2255,0
20231024,102600,1478795,2255,2255,2255,2255,0
20231024,102500,1478795,2255,2255,2255,2255,8
20231024,102400,1460755,2255,2255,2255,2255,0
20231024,102300,1460755,2255,2255,2255,2255,0
20231024,102200,1460755,2255,2255,2255,2255,0
20231024,102100,1460755,2255,2255,2255,2255,0
20231024,102000,1460755,2255,2255,2255,2255,0
20231024,101900,1460755,2255,2255,2255,2255,0
20231024,101800,1460755,2255,2255,2255,2255,0
20231024,101700,1460755,2255,2255,2255,2255,0
20231024,101600,1460755,2255,2255,2255,2255,0
20231024,101500,1460755,2255,2255,2255,2255,0
20231024,101400,1460755,2255,2255,2255,2255,0
20231024,101300,1460755,2255,2255,2255,2255,0
20231024,101200,1460755,2255,2255,2255,2255,0
20231024,101100,1460755,2255,2255,2255,2255,0
20231024,101000,1460755,2255,2255,2255,2255,0
20231024,100900,1460755,2255,2255,2255,2255,0
20231024,100800,1460755,2255,2255,2255,2255,0
20231024,100700,1460755,2255,2255,2255,2255,0
20231024,100600,1460755,2255,2255,2255,2255,0
20231024,100500,1460755,2255,2255,2255,2255,284
20231024,100400,820335,2255,2255,2255,2255,0
20231024,100300,820335,2255,2255,2255,2255,0
20231024,100200,820335,2255,2255,2255,2255,0
20231024,100100,820335,2255,2255,2255,2255,0
20231024,100000,820335,2255,2255,2255,2255,0
20231024,095900,820335,2255,2255,2255,2255,1
20231024,095800,818080,2260,2260,2260,2260,0
20231024,095700,818080,2260,2260,2260,2260,0
20231024,095600,818080,2260,2260,2260,2260,0
20231024,095500,818080,2260,2260,2260,2260,0
20231024,095400,818080,2260,2260,2260,2260,0
20231024,095300,818080,2260,2260,2260,2260,0
20231024,095200,818080,2260,2260,2260,2260,0
20231024,095100,818080,2260,2260,2260,2260,2
20231024,095000,813560,2260,2260,2260,2260,0
20231024,094900,813560,2260,2260,2260,2260,352
20231024,094800,18040,2255,2255,2255,2255,4
20231024,094700,9020,2255,2255,2255,2255,0
20231024,094600,9020,2255,2255,2255,2255,0
20231024,094500,9020,2255,2255,2255,2255,0
20231024,094400,9020,2255,2255,2255,2255,0
20231024,094300,9020,2255,2255,2255,2255,0
20231024,094200,9020,2255,2255,2255,2255,0
20231024,094100,9020,2255,2255,2255,2255,0
20231024,094000,9020,2255,2255,2255,2255,0
20231024,093900,9020,2255,2255,2255,2255,0
20231024,093800,9020,2255,2255,2255,2255,0
20231024,093700,9020,2255,2255,2255,2255,0
20231024,093600,9020,2255,2255,2255,2255,0
20231024,093500,9020,2255,2255,2255,2255,0
20231024,093400,9020,2255,2255,2255,2255,0
20231024,093300,9020,2255,2255,2255,2255,0
20231024,093200,9020,2255,2255,2255,2255,0
20231024,093100,9020,2255,2255,2255,2255,0
20231024,093000,9020,2255,2255,2255,2255,0
20231024,092900,9020,2255,2255,2255,2255,0
20231024,092800,9020,2255,2255,2255,2255,4
20231024,092700,0,2260,2260,2260,2260,0
20231024,092600,0,2260,2260,2260,2260,0
20231024,092500,0,2260,2260,2260,2260,0
20231024,092400,0,2260,2260,2260,2260,0
20231024,092300,0,2260,2260,2260,2260,0
20231024,092200,0,2260,2260,2260,2260,0
20231024,092100,0,2260,2260,2260,2260,0
20231024,092000,0,2260,2260,2260,2260,0
20231024,091900,0,2260,2260,2260,2260,0
20231024,091800,0,2260,2260,2260,2260,0
20231024,091700,0,2260,2260,2260,2260,0
20231024,091600,0,2260,2260,2260,2260,0
20231024,091500,0,2260,2260,2260,2260,0
20231024,091400,0,2260,2260,2260,2260,0
20231024,091300,0,2260,2260,2260,2260,0
20231024,091200,0,2260,2260,2260,2260,0
20231024,091100,0,2260,2260,2260,2260,0
20231024,091000,0,2260,2260,2260,2260,0
20231024,090900,0,2260,2260,2260,2260,0
20231024,090800,0,2260,2260,2260,2260,0
20231024,090700,0,2260,2260,2260,2260,0
20231024,090600,0,2260,2260,2260,2260,0
20231024,090500,0,2260,2260,2260,2260,0
20231024,090400,0,2260,2260,2260,2260,0
20231024,090300,0,2260,2260,2260,2260,0
20231024,090200,0,2260,2260,2260,2260,0
20231024,090100,0,2260,2260,2260,2260,0
20231024,090000,0,2260,2260,2260,2260,0