KissMeData/019010/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185700,195172650,2205,2205,2205,2205,1948
20231024,185600,195172650,2205,2205,2205,2205,0
20231024,185500,195172650,2205,2205,2205,2205,0
20231024,185400,195172650,2205,2205,2205,2205,0
20231024,185300,195172650,2205,2205,2205,2205,0
20231024,185200,195172650,2205,2205,2205,2205,0
20231024,185100,195172650,2205,2205,2205,2205,0
20231024,185000,195172650,2205,2205,2205,2205,0
20231024,184900,195172650,2205,2205,2205,2205,0
20231024,184800,195172650,2205,2205,2205,2205,0
20231024,184700,195172650,2205,2205,2205,2205,0
20231024,184600,195172650,2205,2205,2205,2205,0
20231024,184500,195172650,2205,2205,2205,2205,0
20231024,184400,195172650,2205,2205,2205,2205,0
20231024,184300,195172650,2205,2205,2205,2205,0
20231024,184200,195172650,2205,2205,2205,2205,0
20231024,184100,195172650,2205,2205,2205,2205,0
20231024,184000,195172650,2205,2205,2205,2205,0
20231024,183900,195172650,2205,2205,2205,2205,0
20231024,183800,195172650,2205,2205,2205,2205,0
20231024,183700,195172650,2205,2205,2205,2205,0
20231024,183600,195172650,2205,2205,2205,2205,0
20231024,183500,195172650,2205,2205,2205,2205,0
20231024,183400,195172650,2205,2205,2205,2205,0
20231024,183300,195172650,2205,2205,2205,2205,0
20231024,183200,195172650,2205,2205,2205,2205,0
20231024,183100,195172650,2205,2205,2205,2205,0
20231024,183000,195172650,2205,2205,2205,2205,0
20231024,182900,195172650,2205,2205,2205,2205,0
20231024,182800,195172650,2205,2205,2205,2205,0
20231024,182700,195172650,2205,2205,2205,2205,1948
20231024,182600,195172650,2205,2205,2205,2205,0
20231024,182500,195172650,2205,2205,2205,2205,0
20231024,182400,195172650,2205,2205,2205,2205,0
20231024,182300,195172650,2205,2205,2205,2205,0
20231024,182200,195172650,2205,2205,2205,2205,0
20231024,182100,195172650,2205,2205,2205,2205,0
20231024,182000,195172650,2205,2205,2205,2205,0
20231024,181900,195172650,2205,2205,2205,2205,0
20231024,181800,195172650,2205,2205,2205,2205,0
20231024,181700,195172650,2205,2205,2205,2205,0
20231024,181600,195172650,2205,2205,2205,2205,0
20231024,181500,195172650,2205,2205,2205,2205,0
20231024,181400,195172650,2205,2205,2205,2205,0
20231024,181300,195172650,2205,2205,2205,2205,0
20231024,181200,195172650,2205,2205,2205,2205,0
20231024,181100,195172650,2205,2205,2205,2205,0
20231024,181000,195172650,2205,2205,2205,2205,0
20231024,180900,195172650,2205,2205,2205,2205,0
20231024,180800,195172650,2205,2205,2205,2205,0
20231024,180700,195172650,2205,2205,2205,2205,0
20231024,180600,195172650,2205,2205,2205,2205,0
20231024,180500,195172650,2205,2205,2205,2205,0
20231024,180400,195172650,2205,2205,2205,2205,0
20231024,180300,195172650,2205,2205,2205,2205,0
20231024,180200,195172650,2205,2205,2205,2205,0
20231024,180100,195172650,2205,2205,2205,2205,0
20231024,180000,195172650,2205,2205,2205,2205,0
20231024,175900,195172650,2205,2205,2205,2205,0
20231024,175800,195172650,2205,2205,2205,2205,0
20231024,175700,195172650,2205,2205,2205,2205,1948
20231024,175600,195172650,2205,2205,2205,2205,0
20231024,175500,195172650,2205,2205,2205,2205,0
20231024,175400,195172650,2205,2205,2205,2205,0
20231024,175300,195172650,2205,2205,2205,2205,0
20231024,175200,195172650,2205,2205,2205,2205,0
20231024,175100,195172650,2205,2205,2205,2205,0
20231024,175000,195172650,2205,2205,2205,2205,0
20231024,174900,195172650,2205,2205,2205,2205,0
20231024,174800,195172650,2205,2205,2205,2205,0
20231024,174700,195172650,2205,2205,2205,2205,0
20231024,174600,195172650,2205,2205,2205,2205,0
20231024,174500,195172650,2205,2205,2205,2205,0
20231024,174400,195172650,2205,2205,2205,2205,0
20231024,174300,195172650,2205,2205,2205,2205,0
20231024,174200,195172650,2205,2205,2205,2205,0
20231024,174100,195172650,2205,2205,2205,2205,0
20231024,174000,195172650,2205,2205,2205,2205,0
20231024,173900,195172650,2205,2205,2205,2205,0
20231024,173800,195172650,2205,2205,2205,2205,0
20231024,173700,195172650,2205,2205,2205,2205,0
20231024,173600,195172650,2205,2205,2205,2205,0
20231024,173500,195172650,2205,2205,2205,2205,0
20231024,173400,195172650,2205,2205,2205,2205,0
20231024,173300,195172650,2205,2205,2205,2205,0
20231024,173200,195172650,2205,2205,2205,2205,0
20231024,173100,195172650,2205,2205,2205,2205,0
20231024,173000,195172650,2205,2205,2205,2205,0
20231024,172900,195172650,2205,2205,2205,2205,0
20231024,172800,195172650,2205,2205,2205,2205,0
20231024,172700,195172650,2205,2205,2205,2205,1948
20231024,172600,195172650,2205,2205,2205,2205,0
20231024,172500,195172650,2205,2205,2205,2205,0
20231024,172400,195172650,2205,2205,2205,2205,0
20231024,172300,195172650,2205,2205,2205,2205,0
20231024,172200,195172650,2205,2205,2205,2205,0
20231024,172100,195172650,2205,2205,2205,2205,0
20231024,172000,195172650,2205,2205,2205,2205,0
20231024,171900,195172650,2205,2205,2205,2205,0
20231024,171800,195172650,2205,2205,2205,2205,0
20231024,171700,195172650,2205,2205,2205,2205,0
20231024,171600,195172650,2205,2205,2205,2205,0
20231024,171500,195172650,2205,2205,2205,2205,0
20231024,171400,195172650,2205,2205,2205,2205,0
20231024,171300,195172650,2205,2205,2205,2205,0
20231024,171200,195172650,2205,2205,2205,2205,0
20231024,171100,195172650,2205,2205,2205,2205,0
20231024,171000,195172650,2205,2205,2205,2205,0
20231024,170900,195172650,2205,2205,2205,2205,0
20231024,170800,195172650,2205,2205,2205,2205,0
20231024,170700,195172650,2205,2205,2205,2205,0
20231024,170600,195172650,2205,2205,2205,2205,0
20231024,170500,195172650,2205,2205,2205,2205,0
20231024,170400,195172650,2205,2205,2205,2205,0
20231024,170300,195172650,2205,2205,2205,2205,0
20231024,170200,195172650,2205,2205,2205,2205,0
20231024,170100,195172650,2205,2205,2205,2205,0
20231024,170000,195172650,2205,2205,2205,2205,0
20231024,165900,195172650,2205,2205,2205,2205,0
20231024,165800,195172650,2205,2205,2205,2205,0
20231024,165700,195172650,2205,2205,2205,2205,1948
20231024,165600,195172650,2205,2205,2205,2205,0
20231024,165500,195172650,2205,2205,2205,2205,0
20231024,165400,195172650,2205,2205,2205,2205,0
20231024,165300,195172650,2205,2205,2205,2205,0
20231024,165200,195172650,2205,2205,2205,2205,0
20231024,165100,195172650,2205,2205,2205,2205,0
20231024,165000,195172650,2205,2205,2205,2205,0
20231024,164900,195172650,2205,2205,2205,2205,0
20231024,164800,195172650,2205,2205,2205,2205,0
20231024,164700,195172650,2205,2205,2205,2205,0
20231024,164600,195172650,2205,2205,2205,2205,0
20231024,164500,195172650,2205,2205,2205,2205,0
20231024,164400,195172650,2205,2205,2205,2205,0
20231024,164300,195172650,2205,2205,2205,2205,0
20231024,164200,195172650,2205,2205,2205,2205,0
20231024,164100,195172650,2205,2205,2205,2205,0
20231024,164000,195172650,2205,2205,2205,2205,0
20231024,163900,195172650,2205,2205,2205,2205,0
20231024,163800,195172650,2205,2205,2205,2205,0
20231024,163700,195172650,2205,2205,2205,2205,0
20231024,163600,195172650,2205,2205,2205,2205,0
20231024,163500,195172650,2205,2205,2205,2205,0
20231024,163400,195172650,2205,2205,2205,2205,0
20231024,163300,195172650,2205,2205,2205,2205,0
20231024,163200,195172650,2205,2205,2205,2205,0
20231024,163100,195172650,2205,2205,2205,2205,0
20231024,163000,195172650,2205,2205,2205,2205,0
20231024,162900,195172650,2205,2205,2205,2205,0
20231024,162800,195172650,2205,2205,2205,2205,0
20231024,162700,195172650,2205,2205,2205,2205,1948
20231024,162600,195172650,2205,2205,2205,2205,0
20231024,162500,195172650,2205,2205,2205,2205,0
20231024,162400,195172650,2205,2205,2205,2205,0
20231024,162300,195172650,2205,2205,2205,2205,0
20231024,162200,195172650,2205,2205,2205,2205,0
20231024,162100,195172650,2205,2205,2205,2205,0
20231024,162000,195172650,2205,2205,2205,2205,0
20231024,161900,195172650,2205,2205,2205,2205,0
20231024,161800,195172650,2205,2205,2205,2205,0
20231024,161700,195172650,2205,2205,2205,2205,0
20231024,161600,195172650,2205,2205,2205,2205,0
20231024,161500,195172650,2205,2205,2205,2205,0
20231024,161400,195172650,2205,2205,2205,2205,0
20231024,161300,195172650,2205,2205,2205,2205,0
20231024,161200,195172650,2205,2205,2205,2205,0
20231024,161100,195172650,2205,2205,2205,2205,0
20231024,161000,195172650,2205,2205,2205,2205,0
20231024,160900,195172650,2205,2205,2205,2205,0
20231024,160800,195172650,2205,2205,2205,2205,0
20231024,160700,195172650,2205,2205,2205,2205,0
20231024,160600,195172650,2205,2205,2205,2205,0
20231024,160500,195172650,2205,2205,2205,2205,0
20231024,160400,195172650,2205,2205,2205,2205,0
20231024,160300,195172650,2205,2205,2205,2205,0
20231024,160200,195172650,2205,2205,2205,2205,0
20231024,160100,195172650,2205,2205,2205,2205,0
20231024,160000,195172650,2205,2205,2205,2205,0
20231024,155900,195172650,2205,2205,2205,2205,0
20231024,155800,195172650,2205,2205,2205,2205,0
20231024,155700,195172650,2205,2205,2205,2205,1948
20231024,155600,195172650,2205,2205,2205,2205,0
20231024,155500,195172650,2205,2205,2205,2205,0
20231024,155400,195172650,2205,2205,2205,2205,0
20231024,155300,195172650,2205,2205,2205,2205,0
20231024,155200,195172650,2205,2205,2205,2205,0
20231024,155100,195172650,2205,2205,2205,2205,0
20231024,155000,195172650,2205,2205,2205,2205,0
20231024,154900,195172650,2205,2205,2205,2205,0
20231024,154800,195172650,2205,2205,2205,2205,0
20231024,154700,195172650,2205,2205,2205,2205,0
20231024,154600,195172650,2205,2205,2205,2205,0
20231024,154500,195172650,2205,2205,2205,2205,0
20231024,154400,195172650,2205,2205,2205,2205,0
20231024,154300,195172650,2205,2205,2205,2205,0
20231024,154200,195172650,2205,2205,2205,2205,0
20231024,154100,195172650,2205,2205,2205,2205,0
20231024,154000,195172650,2205,2205,2205,2205,0
20231024,153900,195172650,2205,2205,2205,2205,0
20231024,153800,195172650,2205,2205,2205,2205,0
20231024,153700,195172650,2205,2205,2205,2205,0
20231024,153600,195172650,2205,2205,2205,2205,0
20231024,153500,195172650,2205,2205,2205,2205,0
20231024,153400,195172650,2205,2205,2205,2205,0
20231024,153300,195172650,2205,2205,2205,2205,0
20231024,153200,195172650,2205,2205,2205,2205,0
20231024,153100,195172650,2205,2205,2205,2205,0
20231024,153000,195172650,2205,2205,2205,2205,1948
20231024,152900,190877310,2200,2200,2200,2200,0
20231024,152800,190877310,2200,2200,2200,2200,0
20231024,152700,190877310,2200,2200,2200,2200,0
20231024,152600,190877310,2200,2200,2200,2200,0
20231024,152500,190877310,2200,2200,2200,2200,0
20231024,152400,190877310,2200,2200,2200,2200,0
20231024,152300,190877310,2200,2200,2200,2200,0
20231024,152200,190877310,2200,2200,2200,2200,0
20231024,152100,190877310,2200,2200,2200,2200,0
20231024,152000,190877310,2200,2200,2200,2200,0
20231024,151900,190877310,2200,2195,2200,2195,953
20231024,151800,188781055,2195,2195,2195,2195,0
20231024,151700,188781055,2195,2195,2195,2195,445
20231024,151600,187804280,2190,2190,2190,2190,0
20231024,151500,187804280,2190,2190,2190,2190,3
20231024,151400,187797710,2190,2190,2190,2190,502
20231024,151300,186698330,2190,2190,2190,2190,0
20231024,151200,186698330,2190,2190,2190,2190,36
20231024,151100,186619490,2190,2190,2190,2190,0
20231024,151000,186619490,2190,2190,2190,2190,0
20231024,150900,186619490,2190,2190,2190,2190,0
20231024,150800,186619490,2190,2190,2190,2190,2000
20231024,150700,182239490,2195,2195,2195,2195,0
20231024,150600,182239490,2195,2195,2195,2195,58
20231024,150500,182112180,2195,2195,2195,2195,0
20231024,150400,182112180,2195,2195,2195,2195,138
20231024,150300,181809270,2195,2195,2195,2195,0
20231024,150200,181809270,2195,2195,2195,2195,138
20231024,150100,181506360,2190,2190,2190,2190,110
20231024,150000,181265460,2185,2185,2185,2185,0
20231024,145900,181265460,2185,2190,2190,2185,1005
20231024,145800,179064535,2190,2190,2190,2190,10
20231024,145700,179042635,2195,2195,2195,2195,414
20231024,145600,178133905,2195,2195,2195,2195,0
20231024,145500,178133905,2195,2195,2195,2195,0
20231024,145400,178133905,2195,2195,2195,2195,0
20231024,145300,178133905,2195,2195,2195,2195,0
20231024,145200,178133905,2195,2195,2195,2195,0
20231024,145100,178133905,2195,2195,2195,2195,597
20231024,145000,176823490,2200,2200,2200,2200,0
20231024,144900,176823490,2200,2200,2200,2200,1004
20231024,144800,174614690,2200,2200,2200,2200,107
20231024,144700,174379290,2205,2205,2205,2205,10
20231024,144600,174357240,2205,2205,2205,2205,0
20231024,144500,174357240,2205,2210,2210,2205,2000
20231024,144400,169942240,2215,2215,2215,2215,998
20231024,144300,167731670,2215,2215,2220,2215,3
20231024,144200,167725020,2220,2220,2220,2220,0
20231024,144100,167725020,2220,2220,2220,2220,1463
20231024,144000,164477160,2220,2225,2225,2220,1236
20231024,143900,161728240,2220,2220,2220,2220,0
20231024,143800,161728240,2220,2220,2220,2220,6
20231024,143700,161714920,2225,2225,2225,2225,1
20231024,143600,161712695,2220,2220,2220,2220,795
20231024,143500,159947795,2220,2220,2220,2220,149
20231024,143400,159617015,2225,2225,2235,2225,4589
20231024,143300,149406370,2235,2235,2235,2235,1201
20231024,143200,146722135,2215,2195,2240,2195,30295
20231024,143100,79342425,2195,2180,2200,2180,11001
20231024,143000,55194840,2180,2180,2180,2180,0
20231024,142900,55194840,2180,2180,2180,2180,0
20231024,142800,55194840,2180,2180,2180,2180,0
20231024,142700,55194840,2180,2180,2180,2180,50
20231024,142600,55085840,2160,2160,2160,2160,0
20231024,142500,55085840,2160,2160,2160,2160,0
20231024,142400,55085840,2160,2160,2160,2160,70
20231024,142300,54934640,2160,2160,2160,2160,2
20231024,142200,54930320,2160,2160,2160,2160,0
20231024,142100,54930320,2160,2160,2160,2160,0
20231024,142000,54930320,2160,2160,2160,2160,1
20231024,141900,54928160,2185,2185,2185,2185,0
20231024,141800,54928160,2185,2175,2185,2175,200
20231024,141700,54492195,2160,2160,2160,2160,2
20231024,141600,54487875,2160,2160,2160,2160,0
20231024,141500,54487875,2160,2160,2160,2160,0
20231024,141400,54487875,2160,2160,2160,2160,0
20231024,141300,54487875,2160,2160,2160,2160,0
20231024,141200,54487875,2160,2160,2160,2160,0
20231024,141100,54487875,2160,2160,2160,2160,2
20231024,141000,54483555,2160,2160,2160,2160,0
20231024,140900,54483555,2160,2160,2160,2160,0
20231024,140800,54483555,2160,2170,2175,2160,51
20231024,140700,54372650,2155,2155,2155,2155,0
20231024,140600,54372650,2155,2155,2155,2155,0
20231024,140500,54372650,2155,2155,2155,2155,0
20231024,140400,54372650,2155,2155,2155,2155,0
20231024,140300,54372650,2155,2155,2155,2155,0
20231024,140200,54372650,2155,2155,2155,2155,0
20231024,140100,54372650,2155,2155,2155,2155,0
20231024,140000,54372650,2155,2155,2155,2155,0
20231024,135900,54372650,2155,2155,2155,2155,0
20231024,135800,54372650,2155,2155,2155,2155,0
20231024,135700,54372650,2155,2160,2160,2155,195
20231024,135600,53952295,2160,2160,2160,2160,0
20231024,135500,53952295,2160,2160,2160,2160,0
20231024,135400,53952295,2160,2160,2160,2160,0
20231024,135300,53952295,2160,2160,2160,2160,0
20231024,135200,53952295,2160,2160,2160,2160,124
20231024,135100,53684455,2160,2160,2160,2160,0
20231024,135000,53684455,2160,2160,2160,2160,126
20231024,134900,53412295,2160,2160,2160,2160,0
20231024,134800,53412295,2160,2160,2160,2160,0
20231024,134700,53412295,2160,2160,2160,2160,0
20231024,134600,53412295,2160,2160,2160,2160,0
20231024,134500,53412295,2160,2160,2160,2160,0
20231024,134400,53412295,2160,2160,2160,2160,0
20231024,134300,53412295,2160,2160,2160,2160,0
20231024,134200,53412295,2160,2160,2160,2160,0
20231024,134100,53412295,2160,2160,2160,2160,0
20231024,134000,53412295,2160,2160,2160,2160,0
20231024,133900,53412295,2160,2160,2160,2160,0
20231024,133800,53412295,2160,2160,2160,2160,0
20231024,133700,53412295,2160,2160,2160,2160,0
20231024,133600,53412295,2160,2160,2160,2160,0
20231024,133500,53412295,2160,2160,2160,2160,0
20231024,133400,53412295,2160,2160,2160,2160,0
20231024,133300,53412295,2160,2160,2160,2160,0
20231024,133200,53412295,2160,2160,2160,2160,0
20231024,133100,53412295,2160,2160,2160,2160,0
20231024,133000,53412295,2160,2160,2160,2160,0
20231024,132900,53412295,2160,2160,2160,2160,0
20231024,132800,53412295,2160,2160,2160,2160,0
20231024,132700,53412295,2160,2160,2160,2160,0
20231024,132600,53412295,2160,2160,2160,2160,0
20231024,132500,53412295,2160,2160,2160,2160,0
20231024,132400,53412295,2160,2160,2160,2160,0
20231024,132300,53412295,2160,2160,2160,2160,1
20231024,132200,53410135,2175,2175,2175,2175,0
20231024,132100,53410135,2175,2175,2175,2175,0
20231024,132000,53410135,2175,2175,2175,2175,0
20231024,131900,53410135,2175,2175,2175,2175,0
20231024,131800,53410135,2175,2175,2175,2175,0
20231024,131700,53410135,2175,2175,2175,2175,0
20231024,131600,53410135,2175,2175,2175,2175,0
20231024,131500,53410135,2175,2175,2175,2175,0
20231024,131400,53410135,2175,2175,2175,2175,0
20231024,131300,53410135,2175,2175,2175,2175,0
20231024,131200,53410135,2175,2175,2175,2175,0
20231024,131100,53410135,2175,2175,2175,2175,0
20231024,131000,53410135,2175,2175,2175,2175,0
20231024,130900,53410135,2175,2175,2175,2175,0
20231024,130800,53410135,2175,2175,2175,2175,0
20231024,130700,53410135,2175,2175,2175,2175,0
20231024,130600,53410135,2175,2175,2175,2175,0
20231024,130500,53410135,2175,2175,2175,2175,0
20231024,130400,53410135,2175,2175,2175,2175,0
20231024,130300,53410135,2175,2175,2175,2175,0
20231024,130200,53410135,2175,2175,2175,2175,0
20231024,130100,53410135,2175,2175,2175,2175,0
20231024,130000,53410135,2175,2175,2175,2175,0
20231024,125900,53410135,2175,2175,2175,2175,0
20231024,125800,53410135,2175,2175,2175,2175,0
20231024,125700,53410135,2175,2175,2175,2175,0
20231024,125600,53410135,2175,2175,2175,2175,0
20231024,125500,53410135,2175,2175,2175,2175,0
20231024,125400,53410135,2175,2175,2175,2175,0
20231024,125300,53410135,2175,2175,2175,2175,0
20231024,125200,53410135,2175,2175,2175,2175,0
20231024,125100,53410135,2175,2175,2175,2175,0
20231024,125000,53410135,2175,2175,2175,2175,0
20231024,124900,53410135,2175,2175,2175,2175,0
20231024,124800,53410135,2175,2175,2175,2175,0
20231024,124700,53410135,2175,2175,2175,2175,0
20231024,124600,53410135,2175,2175,2175,2175,0
20231024,124500,53410135,2175,2175,2175,2175,0
20231024,124400,53410135,2175,2175,2175,2175,0
20231024,124300,53410135,2175,2175,2175,2175,0
20231024,124200,53410135,2175,2175,2175,2175,0
20231024,124100,53410135,2175,2175,2175,2175,0
20231024,124000,53410135,2175,2175,2175,2175,0
20231024,123900,53410135,2175,2175,2175,2175,0
20231024,123800,53410135,2175,2175,2175,2175,0
20231024,123700,53410135,2175,2175,2175,2175,0
20231024,123600,53410135,2175,2175,2175,2175,0
20231024,123500,53410135,2175,2175,2175,2175,0
20231024,123400,53410135,2175,2175,2175,2175,0
20231024,123300,53410135,2175,2175,2175,2175,0
20231024,123200,53410135,2175,2175,2175,2175,0
20231024,123100,53410135,2175,2175,2175,2175,0
20231024,123000,53410135,2175,2175,2175,2175,0
20231024,122900,53410135,2175,2175,2175,2175,0
20231024,122800,53410135,2175,2175,2175,2175,0
20231024,122700,53410135,2175,2175,2175,2175,0
20231024,122600,53410135,2175,2175,2175,2175,0
20231024,122500,53410135,2175,2175,2175,2175,0
20231024,122400,53410135,2175,2175,2175,2175,0
20231024,122300,53410135,2175,2175,2175,2175,0
20231024,122200,53410135,2175,2175,2175,2175,0
20231024,122100,53410135,2175,2175,2175,2175,0
20231024,122000,53410135,2175,2175,2175,2175,0
20231024,121900,53410135,2175,2175,2175,2175,0
20231024,121800,53410135,2175,2175,2175,2175,0
20231024,121700,53410135,2175,2175,2175,2175,0
20231024,121600,53410135,2175,2175,2175,2175,0
20231024,121500,53410135,2175,2175,2175,2175,0
20231024,121400,53410135,2175,2175,2175,2175,0
20231024,121300,53410135,2175,2175,2175,2175,2
20231024,121200,53405785,2180,2180,2180,2180,0
20231024,121100,53405785,2180,2180,2180,2180,0
20231024,121000,53405785,2180,2180,2180,2180,0
20231024,120900,53405785,2180,2180,2180,2180,0
20231024,120800,53405785,2180,2180,2180,2180,0
20231024,120700,53405785,2180,2180,2180,2180,0
20231024,120600,53405785,2180,2180,2180,2180,0
20231024,120500,53405785,2180,2180,2180,2180,0
20231024,120400,53405785,2180,2180,2180,2180,0
20231024,120300,53405785,2180,2180,2180,2180,0
20231024,120200,53405785,2180,2180,2180,2180,0
20231024,120100,53405785,2180,2180,2180,2180,0
20231024,120000,53405785,2180,2180,2180,2180,0
20231024,115900,53405785,2180,2180,2180,2180,0
20231024,115800,53405785,2180,2180,2180,2180,0
20231024,115700,53405785,2180,2180,2180,2180,0
20231024,115600,53405785,2180,2180,2180,2180,0
20231024,115500,53405785,2180,2180,2180,2180,0
20231024,115400,53405785,2180,2180,2180,2180,0
20231024,115300,53405785,2180,2165,2180,2165,700
20231024,115200,51890020,2165,2165,2165,2165,1000
20231024,115100,49725020,2165,2165,2165,2165,0
20231024,115000,49725020,2165,2165,2165,2165,0
20231024,114900,49725020,2165,2165,2165,2165,0
20231024,114800,49725020,2165,2165,2165,2165,0
20231024,114700,49725020,2165,2165,2165,2165,50
20231024,114600,49616770,2165,2165,2165,2165,0
20231024,114500,49616770,2165,2165,2165,2165,0
20231024,114400,49616770,2165,2165,2165,2165,0
20231024,114300,49616770,2165,2165,2165,2165,1
20231024,114200,49614605,2160,2160,2160,2160,0
20231024,114100,49614605,2160,2160,2160,2160,0
20231024,114000,49614605,2160,2160,2160,2160,0
20231024,113900,49614605,2160,2160,2160,2160,38
20231024,113800,49532525,2155,2155,2155,2155,0
20231024,113700,49532525,2155,2155,2155,2155,11
20231024,113600,49508820,2160,2160,2160,2160,0
20231024,113500,49508820,2160,2160,2160,2160,0
20231024,113400,49508820,2160,2160,2160,2160,0
20231024,113300,49508820,2160,2160,2160,2160,0
20231024,113200,49508820,2160,2160,2160,2160,0
20231024,113100,49508820,2160,2160,2160,2160,0
20231024,113000,49508820,2160,2160,2160,2160,0
20231024,112900,49508820,2160,2160,2160,2160,0
20231024,112800,49508820,2160,2160,2160,2160,0
20231024,112700,49508820,2160,2160,2160,2160,0
20231024,112600,49508820,2160,2160,2160,2160,0
20231024,112500,49508820,2160,2160,2160,2160,0
20231024,112400,49508820,2160,2160,2160,2160,0
20231024,112300,49508820,2160,2160,2160,2160,0
20231024,112200,49508820,2160,2160,2160,2160,0
20231024,112100,49508820,2160,2160,2160,2160,0
20231024,112000,49508820,2160,2160,2160,2160,0
20231024,111900,49508820,2160,2160,2160,2160,0
20231024,111800,49508820,2160,2160,2160,2160,0
20231024,111700,49508820,2160,2160,2160,2160,0
20231024,111600,49508820,2160,2160,2160,2160,0
20231024,111500,49508820,2160,2160,2160,2160,0
20231024,111400,49508820,2160,2160,2160,2160,0
20231024,111300,49508820,2160,2160,2160,2160,0
20231024,111200,49508820,2160,2160,2160,2160,0
20231024,111100,49508820,2160,2160,2160,2160,0
20231024,111000,49508820,2160,2160,2160,2160,0
20231024,110900,49508820,2160,2160,2160,2160,0
20231024,110800,49508820,2160,2160,2160,2160,0
20231024,110700,49508820,2160,2160,2160,2160,0
20231024,110600,49508820,2160,2160,2160,2160,0
20231024,110500,49508820,2160,2160,2160,2160,0
20231024,110400,49508820,2160,2160,2160,2160,0
20231024,110300,49508820,2160,2160,2160,2160,0
20231024,110200,49508820,2160,2160,2160,2160,0
20231024,110100,49508820,2160,2155,2160,2155,300
20231024,110000,48861135,2145,2145,2145,2145,0
20231024,105900,48861135,2145,2145,2145,2145,0
20231024,105800,48861135,2145,2145,2145,2145,0
20231024,105700,48861135,2145,2145,2145,2145,0
20231024,105600,48861135,2145,2145,2145,2145,0
20231024,105500,48861135,2145,2145,2145,2145,0
20231024,105400,48861135,2145,2145,2145,2145,0
20231024,105300,48861135,2145,2145,2145,2145,0
20231024,105200,48861135,2145,2145,2145,2145,0
20231024,105100,48861135,2145,2145,2145,2145,0
20231024,105000,48861135,2145,2145,2145,2145,0
20231024,104900,48861135,2145,2145,2145,2145,0
20231024,104800,48861135,2145,2145,2145,2145,0
20231024,104700,48861135,2145,2145,2145,2145,0
20231024,104600,48861135,2145,2145,2145,2145,0
20231024,104500,48861135,2145,2145,2145,2145,0
20231024,104400,48861135,2145,2145,2145,2145,0
20231024,104300,48861135,2145,2145,2145,2145,0
20231024,104200,48861135,2145,2145,2145,2145,0
20231024,104100,48861135,2145,2145,2145,2145,0
20231024,104000,48861135,2145,2145,2145,2145,0
20231024,103900,48861135,2145,2145,2145,2145,0
20231024,103800,48861135,2145,2145,2145,2145,0
20231024,103700,48861135,2145,2145,2145,2145,0
20231024,103600,48861135,2145,2145,2145,2145,150
20231024,103500,48539385,2145,2145,2145,2145,0
20231024,103400,48539385,2145,2145,2145,2145,0
20231024,103300,48539385,2145,2145,2145,2145,0
20231024,103200,48539385,2145,2145,2145,2145,0
20231024,103100,48539385,2145,2145,2145,2145,0
20231024,103000,48539385,2145,2145,2145,2145,0
20231024,102900,48539385,2145,2145,2145,2145,0
20231024,102800,48539385,2145,2145,2145,2145,0
20231024,102700,48539385,2145,2145,2145,2145,22
20231024,102600,48492195,2150,2150,2150,2150,0
20231024,102500,48492195,2150,2150,2150,2150,0
20231024,102400,48492195,2150,2150,2150,2150,0
20231024,102300,48492195,2150,2150,2150,2150,0
20231024,102200,48492195,2150,2150,2150,2150,0
20231024,102100,48492195,2150,2150,2150,2150,0
20231024,102000,48492195,2150,2150,2150,2150,62
20231024,101900,48358895,2160,2160,2160,2160,0
20231024,101800,48358895,2160,2160,2160,2160,0
20231024,101700,48358895,2160,2160,2160,2160,0
20231024,101600,48358895,2160,2160,2160,2160,0
20231024,101500,48358895,2160,2160,2160,2160,0
20231024,101400,48358895,2160,2160,2160,2160,0
20231024,101300,48358895,2160,2160,2160,2160,0
20231024,101200,48358895,2160,2160,2160,2160,0
20231024,101100,48358895,2160,2160,2160,2160,0
20231024,101000,48358895,2160,2160,2160,2160,0
20231024,100900,48358895,2160,2160,2160,2160,0
20231024,100800,48358895,2160,2160,2160,2160,0
20231024,100700,48358895,2160,2160,2160,2160,0
20231024,100600,48358895,2160,2160,2160,2160,0
20231024,100500,48358895,2160,2160,2160,2160,0
20231024,100400,48358895,2160,2160,2160,2160,200
20231024,100300,47926895,2150,2150,2150,2150,438
20231024,100200,46985195,2145,2145,2145,2145,346
20231024,100100,46243025,2150,2150,2150,2150,0
20231024,100000,46243025,2150,2150,2150,2150,0
20231024,095900,46243025,2150,2150,2150,2150,0
20231024,095800,46243025,2150,2150,2150,2150,0
20231024,095700,46243025,2150,2150,2150,2150,0
20231024,095600,46243025,2150,2150,2150,2150,0
20231024,095500,46243025,2150,2150,2150,2150,0
20231024,095400,46243025,2150,2150,2150,2150,0
20231024,095300,46243025,2150,2150,2150,2150,0
20231024,095200,46243025,2150,2150,2150,2150,0
20231024,095100,46243025,2150,2150,2150,2150,3
20231024,095000,46236575,2150,2150,2150,2150,0
20231024,094900,46236575,2150,2150,2150,2150,0
20231024,094800,46236575,2150,2150,2150,2150,0
20231024,094700,46236575,2150,2150,2150,2150,0
20231024,094600,46236575,2150,2150,2150,2150,0
20231024,094500,46236575,2150,2150,2150,2150,0
20231024,094400,46236575,2150,2150,2150,2150,0
20231024,094300,46236575,2150,2150,2150,2150,0
20231024,094200,46236575,2150,2150,2150,2150,0
20231024,094100,46236575,2150,2150,2150,2150,0
20231024,094000,46236575,2150,2150,2150,2150,0
20231024,093900,46236575,2150,2150,2150,2150,0
20231024,093800,46236575,2150,2145,2150,2145,739
20231024,093700,44651415,2150,2145,2150,2145,300
20231024,093600,44006865,2160,2160,2160,2160,1
20231024,093500,44004705,2155,2155,2155,2155,62
20231024,093400,43871095,2155,2155,2155,2155,0
20231024,093300,43871095,2155,2155,2155,2155,1
20231024,093200,43868940,2155,2155,2155,2155,5
20231024,093100,43858165,2155,2155,2155,2155,0
20231024,093000,43858165,2155,2155,2155,2155,200
20231024,092900,43427165,2155,2155,2155,2155,0
20231024,092800,43427165,2155,2155,2155,2155,0
20231024,092700,43427165,2155,2155,2155,2155,1
20231024,092600,43425010,2155,2155,2155,2155,0
20231024,092500,43425010,2155,2155,2155,2155,4
20231024,092400,43416390,2175,2175,2175,2175,0
20231024,092300,43416390,2175,2175,2175,2175,0
20231024,092200,43416390,2175,2175,2175,2175,0
20231024,092100,43416390,2175,2175,2175,2175,0
20231024,092000,43416390,2175,2175,2175,2175,0
20231024,091900,43416390,2175,2175,2175,2175,0
20231024,091800,43416390,2175,2175,2175,2175,0
20231024,091700,43416390,2175,2175,2175,2175,0
20231024,091600,43416390,2175,2175,2175,2175,0
20231024,091500,43416390,2175,2175,2175,2175,0
20231024,091400,43416390,2175,2160,2175,2160,500
20231024,091300,42336375,2160,2160,2160,2160,0
20231024,091200,42336375,2160,2160,2160,2160,1
20231024,091100,42334215,2140,2175,2175,2140,5879
20231024,091000,29723595,2190,2190,2190,2190,3
20231024,090900,29717025,2190,2190,2190,2190,0
20231024,090800,29717025,2190,2190,2190,2190,738
20231024,090700,28100805,2205,2205,2205,2205,0
20231024,090600,28100805,2205,2205,2205,2205,0
20231024,090500,28100805,2205,2190,2205,2190,5969
20231024,090400,14949050,2205,2205,2205,2205,0
20231024,090300,14949050,2205,2155,2205,2155,1507
20231024,090200,11688680,2140,2140,2140,2140,0
20231024,090100,11688680,2140,2140,2140,2140,0
20231024,090000,11688680,2140,2140,2140,2140,5462