KissMeData/089230/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194000,82334313,191,191,191,191,8673
20231024,193900,82334313,191,191,191,191,0
20231024,193800,82334313,191,191,191,191,0
20231024,193700,82334313,191,191,191,191,0
20231024,193600,82334313,191,191,191,191,0
20231024,193500,82334313,191,191,191,191,0
20231024,193400,82334313,191,191,191,191,0
20231024,193300,82334313,191,191,191,191,0
20231024,193200,82334313,191,191,191,191,0
20231024,193100,82334313,191,191,191,191,0
20231024,193000,82334313,191,191,191,191,0
20231024,192900,82334313,191,191,191,191,0
20231024,192800,82334313,191,191,191,191,0
20231024,192700,82334313,191,191,191,191,0
20231024,192600,82334313,191,191,191,191,0
20231024,192500,82334313,191,191,191,191,0
20231024,192400,82334313,191,191,191,191,0
20231024,192300,82334313,191,191,191,191,0
20231024,192200,82334313,191,191,191,191,0
20231024,192100,82334313,191,191,191,191,0
20231024,192000,82334313,191,191,191,191,0
20231024,191900,82334313,191,191,191,191,0
20231024,191800,82334313,191,191,191,191,0
20231024,191700,82334313,191,191,191,191,0
20231024,191600,82334313,191,191,191,191,0
20231024,191500,82334313,191,191,191,191,0
20231024,191400,82334313,191,191,191,191,0
20231024,191300,82334313,191,191,191,191,0
20231024,191200,82334313,191,191,191,191,0
20231024,191100,82334313,191,191,191,191,0
20231024,191000,82334313,191,191,191,191,8673
20231024,190900,82334313,191,191,191,191,0
20231024,190800,82334313,191,191,191,191,0
20231024,190700,82334313,191,191,191,191,0
20231024,190600,82334313,191,191,191,191,0
20231024,190500,82334313,191,191,191,191,0
20231024,190400,82334313,191,191,191,191,0
20231024,190300,82334313,191,191,191,191,0
20231024,190200,82334313,191,191,191,191,0
20231024,190100,82334313,191,191,191,191,0
20231024,190000,82334313,191,191,191,191,0
20231024,185900,82334313,191,191,191,191,0
20231024,185800,82334313,191,191,191,191,0
20231024,185700,82334313,191,191,191,191,0
20231024,185600,82334313,191,191,191,191,0
20231024,185500,82334313,191,191,191,191,0
20231024,185400,82334313,191,191,191,191,0
20231024,185300,82334313,191,191,191,191,0
20231024,185200,82334313,191,191,191,191,0
20231024,185100,82334313,191,191,191,191,0
20231024,185000,82334313,191,191,191,191,0
20231024,184900,82334313,191,191,191,191,0
20231024,184800,82334313,191,191,191,191,0
20231024,184700,82334313,191,191,191,191,0
20231024,184600,82334313,191,191,191,191,0
20231024,184500,82334313,191,191,191,191,0
20231024,184400,82334313,191,191,191,191,0
20231024,184300,82334313,191,191,191,191,0
20231024,184200,82334313,191,191,191,191,0
20231024,184100,82334313,191,191,191,191,0
20231024,184000,82334313,191,191,191,191,8673
20231024,183900,82334313,191,191,191,191,0
20231024,183800,82334313,191,191,191,191,0
20231024,183700,82334313,191,191,191,191,0
20231024,183600,82334313,191,191,191,191,0
20231024,183500,82334313,191,191,191,191,0
20231024,183400,82334313,191,191,191,191,0
20231024,183300,82334313,191,191,191,191,0
20231024,183200,82334313,191,191,191,191,0
20231024,183100,82334313,191,191,191,191,0
20231024,183000,82334313,191,191,191,191,0
20231024,182900,82334313,191,191,191,191,0
20231024,182800,82334313,191,191,191,191,0
20231024,182700,82334313,191,191,191,191,0
20231024,182600,82334313,191,191,191,191,0
20231024,182500,82334313,191,191,191,191,0
20231024,182400,82334313,191,191,191,191,0
20231024,182300,82334313,191,191,191,191,0
20231024,182200,82334313,191,191,191,191,0
20231024,182100,82334313,191,191,191,191,0
20231024,182000,82334313,191,191,191,191,0
20231024,181900,82334313,191,191,191,191,0
20231024,181800,82334313,191,191,191,191,0
20231024,181700,82334313,191,191,191,191,0
20231024,181600,82334313,191,191,191,191,0
20231024,181500,82334313,191,191,191,191,0
20231024,181400,82334313,191,191,191,191,0
20231024,181300,82334313,191,191,191,191,0
20231024,181200,82334313,191,191,191,191,0
20231024,181100,82334313,191,191,191,191,0
20231024,181000,82334313,191,191,191,191,8673
20231024,180900,82334313,191,191,191,191,0
20231024,180800,82334313,191,191,191,191,0
20231024,180700,82334313,191,191,191,191,0
20231024,180600,82334313,191,191,191,191,0
20231024,180500,82334313,191,191,191,191,0
20231024,180400,82334313,191,191,191,191,0
20231024,180300,82334313,191,191,191,191,0
20231024,180200,82334313,191,191,191,191,0
20231024,180100,82334313,191,191,191,191,0
20231024,180000,82334313,191,191,191,191,0
20231024,175900,82334313,191,191,191,191,0
20231024,175800,82334313,191,191,191,191,0
20231024,175700,82334313,191,191,191,191,0
20231024,175600,82334313,191,191,191,191,0
20231024,175500,82334313,191,191,191,191,0
20231024,175400,82334313,191,191,191,191,0
20231024,175300,82334313,191,191,191,191,0
20231024,175200,82334313,191,191,191,191,0
20231024,175100,82334313,191,191,191,191,0
20231024,175000,82334313,191,191,191,191,0
20231024,174900,82334313,191,191,191,191,0
20231024,174800,82334313,191,191,191,191,0
20231024,174700,82334313,191,191,191,191,0
20231024,174600,82334313,191,191,191,191,0
20231024,174500,82334313,191,191,191,191,0
20231024,174400,82334313,191,191,191,191,0
20231024,174300,82334313,191,191,191,191,0
20231024,174200,82334313,191,191,191,191,0
20231024,174100,82334313,191,191,191,191,0
20231024,174000,82334313,191,191,191,191,8673
20231024,173900,82334313,191,191,191,191,0
20231024,173800,82334313,191,191,191,191,0
20231024,173700,82334313,191,191,191,191,0
20231024,173600,82334313,191,191,191,191,0
20231024,173500,82334313,191,191,191,191,0
20231024,173400,82334313,191,191,191,191,0
20231024,173300,82334313,191,191,191,191,0
20231024,173200,82334313,191,191,191,191,0
20231024,173100,82334313,191,191,191,191,0
20231024,173000,82334313,191,191,191,191,0
20231024,172900,82334313,191,191,191,191,0
20231024,172800,82334313,191,191,191,191,0
20231024,172700,82334313,191,191,191,191,0
20231024,172600,82334313,191,191,191,191,0
20231024,172500,82334313,191,191,191,191,0
20231024,172400,82334313,191,191,191,191,0
20231024,172300,82334313,191,191,191,191,0
20231024,172200,82334313,191,191,191,191,0
20231024,172100,82334313,191,191,191,191,0
20231024,172000,82334313,191,191,191,191,0
20231024,171900,82334313,191,191,191,191,0
20231024,171800,82334313,191,191,191,191,0
20231024,171700,82334313,191,191,191,191,0
20231024,171600,82334313,191,191,191,191,0
20231024,171500,82334313,191,191,191,191,0
20231024,171400,82334313,191,191,191,191,0
20231024,171300,82334313,191,191,191,191,0
20231024,171200,82334313,191,191,191,191,0
20231024,171100,82334313,191,191,191,191,0
20231024,171000,82334313,191,191,191,191,8673
20231024,170900,82334313,191,191,191,191,0
20231024,170800,82334313,191,191,191,191,0
20231024,170700,82334313,191,191,191,191,0
20231024,170600,82334313,191,191,191,191,0
20231024,170500,82334313,191,191,191,191,0
20231024,170400,82334313,191,191,191,191,0
20231024,170300,82334313,191,191,191,191,0
20231024,170200,82334313,191,191,191,191,0
20231024,170100,82334313,191,191,191,191,0
20231024,170000,82334313,191,191,191,191,0
20231024,165900,82334313,191,191,191,191,0
20231024,165800,82334313,191,191,191,191,0
20231024,165700,82334313,191,191,191,191,0
20231024,165600,82334313,191,191,191,191,0
20231024,165500,82334313,191,191,191,191,0
20231024,165400,82334313,191,191,191,191,0
20231024,165300,82334313,191,191,191,191,0
20231024,165200,82334313,191,191,191,191,0
20231024,165100,82334313,191,191,191,191,0
20231024,165000,82334313,191,191,191,191,0
20231024,164900,82334313,191,191,191,191,0
20231024,164800,82334313,191,191,191,191,0
20231024,164700,82334313,191,191,191,191,0
20231024,164600,82334313,191,191,191,191,0
20231024,164500,82334313,191,191,191,191,0
20231024,164400,82334313,191,191,191,191,0
20231024,164300,82334313,191,191,191,191,0
20231024,164200,82334313,191,191,191,191,0
20231024,164100,82334313,191,191,191,191,0
20231024,164000,82334313,191,191,191,191,8673
20231024,163900,82334313,191,191,191,191,0
20231024,163800,82334313,191,191,191,191,0
20231024,163700,82334313,191,191,191,191,0
20231024,163600,82334313,191,191,191,191,0
20231024,163500,82334313,191,191,191,191,0
20231024,163400,82334313,191,191,191,191,0
20231024,163300,82334313,191,191,191,191,0
20231024,163200,82334313,191,191,191,191,0
20231024,163100,82334313,191,191,191,191,0
20231024,163000,82334313,191,191,191,191,0
20231024,162900,82334313,191,191,191,191,0
20231024,162800,82334313,191,191,191,191,0
20231024,162700,82334313,191,191,191,191,0
20231024,162600,82334313,191,191,191,191,0
20231024,162500,82334313,191,191,191,191,0
20231024,162400,82334313,191,191,191,191,0
20231024,162300,82334313,191,191,191,191,0
20231024,162200,82334313,191,191,191,191,0
20231024,162100,82334313,191,191,191,191,0
20231024,162000,82334313,191,191,191,191,0
20231024,161900,82334313,191,191,191,191,0
20231024,161800,82334313,191,191,191,191,0
20231024,161700,82334313,191,191,191,191,0
20231024,161600,82334313,191,191,191,191,0
20231024,161500,82334313,191,191,191,191,0
20231024,161400,82334313,191,191,191,191,0
20231024,161300,82334313,191,191,191,191,0
20231024,161200,82334313,191,191,191,191,0
20231024,161100,82334313,191,191,191,191,0
20231024,161000,82334313,191,191,191,191,8673
20231024,160900,82334313,191,191,191,191,0
20231024,160800,82334313,191,191,191,191,0
20231024,160700,82334313,191,191,191,191,0
20231024,160600,82334313,191,191,191,191,0
20231024,160500,82334313,191,191,191,191,0
20231024,160400,82334313,191,191,191,191,0
20231024,160300,82334313,191,191,191,191,0
20231024,160200,82334313,191,191,191,191,0
20231024,160100,82334313,191,191,191,191,0
20231024,160000,82334313,191,191,191,191,0
20231024,155900,82334313,191,191,191,191,0
20231024,155800,82334313,191,191,191,191,0
20231024,155700,82334313,191,191,191,191,0
20231024,155600,82334313,191,191,191,191,0
20231024,155500,82334313,191,191,191,191,0
20231024,155400,82334313,191,191,191,191,0
20231024,155300,82334313,191,191,191,191,0
20231024,155200,82334313,191,191,191,191,0
20231024,155100,82334313,191,191,191,191,0
20231024,155000,82334313,191,191,191,191,0
20231024,154900,82334313,191,191,191,191,0
20231024,154800,82334313,191,191,191,191,0
20231024,154700,82334313,191,191,191,191,0
20231024,154600,82334313,191,191,191,191,0
20231024,154500,82334313,191,191,191,191,0
20231024,154400,82334313,191,191,191,191,0
20231024,154300,82334313,191,191,191,191,0
20231024,154200,82334313,191,191,191,191,0
20231024,154100,82334313,191,191,191,191,0
20231024,154000,82334313,191,191,191,191,8673
20231024,153900,82334313,191,191,191,191,0
20231024,153800,82334313,191,191,191,191,0
20231024,153700,82334313,191,191,191,191,0
20231024,153600,82334313,191,191,191,191,0
20231024,153500,82334313,191,191,191,191,0
20231024,153400,82334313,191,191,191,191,0
20231024,153300,82334313,191,191,191,191,0
20231024,153200,82334313,191,191,191,191,0
20231024,153100,82334313,191,191,191,191,0
20231024,153000,82334313,191,191,191,191,8673
20231024,152900,80677770,194,194,194,194,0
20231024,152800,80677770,194,194,194,194,0
20231024,152700,80677770,194,194,194,194,0
20231024,152600,80677770,194,194,194,194,0
20231024,152500,80677770,194,194,194,194,0
20231024,152400,80677770,194,194,194,194,0
20231024,152300,80677770,194,194,194,194,0
20231024,152200,80677770,194,194,194,194,0
20231024,152100,80677770,194,194,194,194,0
20231024,152000,80677770,194,194,194,194,0
20231024,151900,80677770,194,193,194,193,1899
20231024,151800,80311261,193,194,194,193,26
20231024,151700,80306218,194,193,194,193,3085
20231024,151600,79710794,193,193,193,193,0
20231024,151500,79710794,193,193,193,193,4
20231024,151400,79710022,193,193,193,193,0
20231024,151300,79710022,193,193,193,193,7
20231024,151200,79708671,193,193,193,193,528
20231024,151100,79606767,193,193,193,193,13
20231024,151000,79604258,193,193,193,193,0
20231024,150900,79604258,193,193,193,193,0
20231024,150800,79604258,193,193,193,193,7
20231024,150700,79602907,193,193,193,193,20
20231024,150600,79599047,194,194,194,194,1
20231024,150500,79598853,192,194,194,192,10002
20231024,150400,77678465,195,195,195,195,0
20231024,150300,77678465,195,194,195,192,46419
20231024,150200,68737141,195,194,195,194,3001
20231024,150100,68154946,195,195,195,195,0
20231024,150000,68154946,195,195,195,195,19
20231024,145900,68151241,195,195,195,195,0
20231024,145800,68151241,195,195,195,195,0
20231024,145700,68151241,195,195,195,195,127
20231024,145600,68126476,194,194,194,194,10
20231024,145500,68124536,195,195,195,195,3000
20231024,145400,67539536,195,194,195,193,16601
20231024,145300,64333452,195,195,195,195,20
20231024,145200,64329552,195,195,195,195,0
20231024,145100,64329552,195,195,195,195,1
20231024,145000,64329357,194,194,194,194,14
20231024,144900,64326641,194,194,194,194,10
20231024,144800,64324701,194,195,195,194,7
20231024,144700,64323342,194,194,194,194,0
20231024,144600,64323342,194,194,194,194,5
20231024,144500,64322372,195,195,195,195,0
20231024,144400,64322372,195,195,195,195,0
20231024,144300,64322372,195,194,195,194,21
20231024,144200,64318297,195,194,195,194,41
20231024,144100,64310332,195,195,195,195,0
20231024,144000,64310332,195,195,195,195,0
20231024,143900,64310332,195,195,195,195,17
20231024,143800,64307017,194,194,194,194,0
20231024,143700,64307017,194,194,194,194,62
20231024,143600,64294989,195,195,195,195,0
20231024,143500,64294989,195,195,195,195,0
20231024,143400,64294989,195,194,195,194,90
20231024,143300,64277523,194,194,194,194,0
20231024,143200,64277523,194,194,194,194,8
20231024,143100,64275971,194,194,194,194,0
20231024,143000,64275971,194,194,194,194,0
20231024,142900,64275971,194,194,194,194,0
20231024,142800,64275971,194,194,194,194,0
20231024,142700,64275971,194,194,194,194,2
20231024,142600,64275583,195,195,195,195,0
20231024,142500,64275583,195,195,195,195,0
20231024,142400,64275583,195,193,195,193,21
20231024,142300,64271528,194,194,195,194,51
20231024,142200,64261633,194,195,195,194,12
20231024,142100,64259304,194,194,194,194,3
20231024,142000,64258722,195,195,195,195,1
20231024,141900,64258527,194,194,195,194,464
20231024,141800,64168510,193,193,193,193,95
20231024,141700,64150175,194,194,194,194,0
20231024,141600,64150175,194,194,194,194,0
20231024,141500,64150175,194,194,194,194,22400
20231024,141400,59804575,195,195,195,195,236
20231024,141300,59758555,195,195,195,195,0
20231024,141200,59758555,195,195,195,195,0
20231024,141100,59758555,195,195,195,195,0
20231024,141000,59758555,195,195,195,195,0
20231024,140900,59758555,195,195,195,195,0
20231024,140800,59758555,195,195,195,195,0
20231024,140700,59758555,195,195,195,195,0
20231024,140600,59758555,195,195,195,195,1
20231024,140500,59758360,194,194,194,194,100
20231024,140400,59738960,195,195,195,195,0
20231024,140300,59738960,195,195,195,195,1
20231024,140200,59738765,194,194,194,194,0
20231024,140100,59738765,194,194,194,194,5
20231024,140000,59737795,195,195,195,195,0
20231024,135900,59737795,195,195,195,195,0
20231024,135800,59737795,195,195,195,195,800
20231024,135700,59581795,195,195,195,195,0
20231024,135600,59581795,195,195,195,195,0
20231024,135500,59581795,195,195,195,195,0
20231024,135400,59581795,195,195,195,195,0
20231024,135300,59581795,195,195,195,195,0
20231024,135200,59581795,195,195,195,195,0
20231024,135100,59581795,195,195,195,195,0
20231024,135000,59581795,195,195,195,195,45
20231024,134900,59573020,195,195,195,195,0
20231024,134800,59573020,195,195,195,195,0
20231024,134700,59573020,195,195,195,195,0
20231024,134600,59573020,195,195,195,195,1
20231024,134500,59572825,195,195,195,195,0
20231024,134400,59572825,195,195,195,195,0
20231024,134300,59572825,195,195,195,195,0
20231024,134200,59572825,195,195,195,195,0
20231024,134100,59572825,195,195,195,195,0
20231024,134000,59572825,195,195,195,195,0
20231024,133900,59572825,195,195,195,195,1000
20231024,133800,59377825,195,195,195,195,0
20231024,133700,59377825,195,195,195,195,0
20231024,133600,59377825,195,195,195,195,4
20231024,133500,59377045,195,195,195,195,0
20231024,133400,59377045,195,195,195,195,0
20231024,133300,59377045,195,195,195,195,2
20231024,133200,59376655,196,196,196,196,0
20231024,133100,59376655,196,196,196,196,0
20231024,133000,59376655,196,196,196,196,0
20231024,132900,59376655,196,196,196,196,200
20231024,132800,59337455,196,194,196,194,6864
20231024,132700,57998949,195,193,195,193,231
20231024,132600,57954304,193,194,194,193,4500
20231024,132500,57085802,195,195,195,195,1
20231024,132400,57085607,194,194,194,194,8989
20231024,132300,55341741,194,194,194,194,0
20231024,132200,55341741,194,194,194,194,0
20231024,132100,55341741,194,194,194,194,5
20231024,132000,55340771,194,194,194,194,10
20231024,131900,55338831,194,194,194,194,0
20231024,131800,55338831,194,194,194,194,0
20231024,131700,55338831,194,194,194,194,0
20231024,131600,55338831,194,194,194,194,0
20231024,131500,55338831,194,194,194,194,0
20231024,131400,55338831,194,194,194,194,0
20231024,131300,55338831,194,194,194,194,1
20231024,131200,55338637,193,193,193,193,2213
20231024,131100,54911528,194,194,194,194,0
20231024,131000,54911528,194,194,194,194,0
20231024,130900,54911528,194,194,194,194,0
20231024,130800,54911528,194,194,194,194,0
20231024,130700,54911528,194,194,194,194,0
20231024,130600,54911528,194,194,194,194,0
20231024,130500,54911528,194,194,194,194,5
20231024,130400,54910558,194,194,194,194,0
20231024,130300,54910558,194,194,194,194,0
20231024,130200,54910558,194,194,194,194,2
20231024,130100,54910170,194,194,194,194,500
20231024,130000,54813170,194,194,194,194,11
20231024,125900,54811036,193,193,193,193,0
20231024,125800,54811036,193,193,193,193,0
20231024,125700,54811036,193,193,193,193,0
20231024,125600,54811036,193,193,193,193,0
20231024,125500,54811036,193,193,193,193,1
20231024,125400,54810843,194,194,194,194,0
20231024,125300,54810843,194,194,194,194,0
20231024,125200,54810843,194,194,194,194,0
20231024,125100,54810843,194,194,194,194,0
20231024,125000,54810843,194,194,194,194,0
20231024,124900,54810843,194,194,194,194,0
20231024,124800,54810843,194,194,194,194,0
20231024,124700,54810843,194,194,194,194,0
20231024,124600,54810843,194,194,194,194,0
20231024,124500,54810843,194,194,194,194,0
20231024,124400,54810843,194,194,194,194,0
20231024,124300,54810843,194,194,194,194,0
20231024,124200,54810843,194,194,194,194,0
20231024,124100,54810843,194,194,194,194,0
20231024,124000,54810843,194,194,194,194,0
20231024,123900,54810843,194,194,194,194,0
20231024,123800,54810843,194,194,194,194,0
20231024,123700,54810843,194,194,194,194,1
20231024,123600,54810649,194,194,194,194,0
20231024,123500,54810649,194,194,194,194,0
20231024,123400,54810649,194,194,194,194,20
20231024,123300,54806769,194,194,194,194,80
20231024,123200,54791249,194,194,194,194,0
20231024,123100,54791249,194,194,194,194,0
20231024,123000,54791249,194,194,194,194,0
20231024,122900,54791249,194,194,194,194,0
20231024,122800,54791249,194,194,194,194,0
20231024,122700,54791249,194,194,194,194,0
20231024,122600,54791249,194,194,194,194,2
20231024,122500,54790861,194,194,194,194,13
20231024,122400,54788339,194,194,194,194,272
20231024,122300,54735571,194,194,194,194,3
20231024,122200,54734989,194,194,194,194,0
20231024,122100,54734989,194,194,194,194,0
20231024,122000,54734989,194,194,194,194,0
20231024,121900,54734989,194,194,194,194,0
20231024,121800,54734989,194,194,194,194,0
20231024,121700,54734989,194,194,194,194,0
20231024,121600,54734989,194,194,194,194,0
20231024,121500,54734989,194,194,194,194,5
20231024,121400,54734019,194,194,194,194,0
20231024,121300,54734019,194,194,194,194,0
20231024,121200,54734019,194,194,194,194,0
20231024,121100,54734019,194,194,194,194,113
20231024,121000,54712097,194,194,194,194,66
20231024,120900,54699293,193,193,193,193,0
20231024,120800,54699293,193,193,193,193,7
20231024,120700,54697942,193,193,193,193,0
20231024,120600,54697942,193,193,193,193,0
20231024,120500,54697942,193,193,193,193,0
20231024,120400,54697942,193,193,193,193,0
20231024,120300,54697942,193,193,193,193,0
20231024,120200,54697942,193,193,193,193,0
20231024,120100,54697942,193,193,193,193,0
20231024,120000,54697942,193,193,193,193,0
20231024,115900,54697942,193,193,193,193,0
20231024,115800,54697942,193,193,193,193,0
20231024,115700,54697942,193,193,193,193,0
20231024,115600,54697942,193,193,193,193,0
20231024,115500,54697942,193,193,193,193,0
20231024,115400,54697942,193,193,193,193,0
20231024,115300,54697942,193,193,193,193,0
20231024,115200,54697942,193,193,193,193,0
20231024,115100,54697942,193,193,193,193,0
20231024,115000,54697942,193,193,193,193,4819
20231024,114900,53767875,194,194,194,194,0
20231024,114800,53767875,194,194,194,194,0
20231024,114700,53767875,194,194,194,194,75
20231024,114600,53753325,193,193,193,193,229
20231024,114500,53709128,193,193,193,193,0
20231024,114400,53709128,193,193,193,193,0
20231024,114300,53709128,193,193,193,193,0
20231024,114200,53709128,193,193,193,193,0
20231024,114100,53709128,193,193,193,193,1
20231024,114000,53708935,194,194,194,194,0
20231024,113900,53708935,194,194,194,194,14
20231024,113800,53706219,194,194,194,194,150
20231024,113700,53677119,194,194,194,194,0
20231024,113600,53677119,194,194,194,194,0
20231024,113500,53677119,194,194,194,194,22
20231024,113400,53672851,193,193,193,193,50
20231024,113300,53663201,194,194,194,194,0
20231024,113200,53663201,194,194,194,194,0
20231024,113100,53663201,194,194,194,194,3
20231024,113000,53662619,194,194,194,194,12
20231024,112900,53660291,194,194,194,194,0
20231024,112800,53660291,194,194,194,194,20
20231024,112700,53656411,194,194,194,194,6
20231024,112600,53655247,194,194,194,194,0
20231024,112500,53655247,194,194,194,194,0
20231024,112400,53655247,194,194,194,194,53
20231024,112300,53644965,194,194,194,194,10
20231024,112200,53643025,194,194,194,194,318
20231024,112100,53581333,194,194,194,194,3
20231024,112000,53580751,194,194,194,194,0
20231024,111900,53580751,194,194,194,194,10
20231024,111800,53578811,194,194,194,194,0
20231024,111700,53578811,194,194,194,194,0
20231024,111600,53578811,194,194,194,194,0
20231024,111500,53578811,194,194,194,194,6
20231024,111400,53577647,194,194,194,194,0
20231024,111300,53577647,194,194,194,194,5
20231024,111200,53576677,194,194,194,194,0
20231024,111100,53576677,194,194,194,194,48
20231024,111000,53567365,194,193,194,192,1039
20231024,110900,53366787,193,193,193,193,0
20231024,110800,53366787,193,193,193,193,10
20231024,110700,53364857,193,193,193,193,0
20231024,110600,53364857,193,193,193,193,0
20231024,110500,53364857,193,193,193,193,78
20231024,110400,53349803,193,193,193,193,10
20231024,110300,53347873,193,193,193,193,11
20231024,110200,53345750,193,193,193,193,0
20231024,110100,53345750,193,193,194,193,977
20231024,110000,53157178,193,194,194,193,107
20231024,105900,53136457,194,194,194,194,0
20231024,105800,53136457,194,194,194,194,0
20231024,105700,53136457,194,194,194,194,0
20231024,105600,53136457,194,194,194,194,17
20231024,105500,53133159,194,194,194,194,0
20231024,105400,53133159,194,194,194,194,0
20231024,105300,53133159,194,194,194,194,20
20231024,105200,53129279,194,194,194,194,0
20231024,105100,53129279,194,194,194,194,0
20231024,105000,53129279,194,194,194,194,0
20231024,104900,53129279,194,194,194,194,51
20231024,104800,53119385,194,193,194,193,5783
20231024,104700,52003265,193,193,193,192,20000
20231024,104600,48162614,194,194,194,194,0
20231024,104500,48162614,194,194,194,194,0
20231024,104400,48162614,194,194,194,194,0
20231024,104300,48162614,194,194,194,194,0
20231024,104200,48162614,194,194,194,194,0
20231024,104100,48162614,194,193,194,193,1296
20231024,104000,47912485,193,193,193,193,194
20231024,103900,47875043,193,193,193,193,4967
20231024,103800,46916412,193,193,193,193,40
20231024,103700,46908692,193,193,193,193,1
20231024,103600,46908499,192,192,192,192,19000
20231024,103500,43260499,192,192,192,192,500
20231024,103400,43164499,193,193,193,193,0
20231024,103300,43164499,193,193,193,193,10
20231024,103200,43162569,193,193,193,192,3079
20231024,103100,42571322,193,193,193,193,1555
20231024,103000,42271207,193,193,193,193,0
20231024,102900,42271207,193,193,193,193,89
20231024,102800,42254030,193,193,193,193,0
20231024,102700,42254030,193,194,194,193,1403
20231024,102600,41983206,194,193,194,193,1436
20231024,102500,41705376,193,194,194,193,7696
20231024,102400,40219686,194,193,194,193,501
20231024,102300,40122992,194,194,194,194,0
20231024,102200,40122992,194,194,194,193,26320
20231024,102100,35043226,194,194,194,194,0
20231024,102000,35043226,194,194,194,194,0
20231024,101900,35043226,194,194,194,194,0
20231024,101800,35043226,194,194,194,194,0
20231024,101700,35043226,194,194,194,194,0
20231024,101600,35043226,194,194,194,194,0
20231024,101500,35043226,194,193,194,193,1501
20231024,101400,34753532,194,194,194,194,40
20231024,101300,34745772,194,194,194,194,1
20231024,101200,34745578,194,194,194,194,0
20231024,101100,34745578,194,194,194,194,0
20231024,101000,34745578,194,194,194,194,1
20231024,100900,34745384,194,194,194,194,27
20231024,100800,34740146,194,193,194,193,4124
20231024,100700,33944153,194,194,194,194,22
20231024,100600,33939885,194,194,194,194,213
20231024,100500,33898563,194,194,194,194,397
20231024,100400,33821545,194,194,194,194,0
20231024,100300,33821545,194,194,194,194,122
20231024,100200,33797877,194,194,194,194,0
20231024,100100,33797877,194,194,194,194,0
20231024,100000,33797877,194,194,194,194,0
20231024,095900,33797877,194,193,194,193,21749
20231024,095800,29600319,193,193,193,193,20232
20231024,095700,25695543,194,194,194,194,38
20231024,095600,25688171,194,194,194,194,112
20231024,095500,25666443,193,194,194,193,599
20231024,095400,25550737,194,194,194,194,56
20231024,095300,25539873,194,194,194,194,0
20231024,095200,25539873,194,194,194,194,0
20231024,095100,25539873,194,194,194,194,0
20231024,095000,25539873,194,193,194,193,522
20231024,094900,25438625,194,194,194,194,2
20231024,094800,25438237,194,194,194,194,0
20231024,094700,25438237,194,194,194,194,0
20231024,094600,25438237,194,194,194,194,0
20231024,094500,25438237,194,194,194,194,0
20231024,094400,25438237,194,194,194,194,122
20231024,094300,25414569,194,194,194,194,0
20231024,094200,25414569,194,194,194,194,2
20231024,094100,25414181,194,194,194,194,0
20231024,094000,25414181,194,194,194,194,394
20231024,093900,25337745,194,194,194,194,0
20231024,093800,25337745,194,194,194,194,0
20231024,093700,25337745,194,194,194,194,0
20231024,093600,25337745,194,194,194,194,197
20231024,093500,25299527,194,194,195,193,33212
20231024,093400,18886363,195,195,195,195,20
20231024,093300,18882463,195,195,195,195,1017
20231024,093200,18684148,194,195,195,194,4502
20231024,093100,17807757,195,195,195,195,0
20231024,093000,17807757,195,194,195,194,1949
20231024,092900,17429650,195,195,195,195,0
20231024,092800,17429650,195,195,195,195,0
20231024,092700,17429650,195,195,195,195,0
20231024,092600,17429650,195,195,195,195,170
20231024,092500,17396500,195,195,195,195,0
20231024,092400,17396500,195,195,195,195,100
20231024,092300,17377000,195,195,195,195,0
20231024,092200,17377000,195,194,195,194,453
20231024,092100,17288793,194,194,194,194,0
20231024,092000,17288793,194,194,194,194,18
20231024,091900,17285301,194,194,194,194,200
20231024,091800,17246501,194,194,194,194,706
20231024,091700,17109537,194,193,194,193,1863
20231024,091600,16749967,193,193,194,192,36039
20231024,091500,9794520,194,193,194,193,389
20231024,091400,9719385,194,192,194,192,66
20231024,091300,9706695,194,194,194,192,20276
20231024,091200,5807925,195,194,195,194,11823
20231024,091100,3514260,195,194,195,194,101
20231024,091000,3494665,195,195,195,194,2122
20231024,090900,3082995,196,196,196,196,0
20231024,090800,3082995,196,196,196,196,0
20231024,090700,3082995,196,196,196,196,6868
20231024,090600,1736867,197,197,197,197,1338
20231024,090500,1473281,198,198,198,198,0
20231024,090400,1473281,198,197,198,197,1411
20231024,090300,1195291,197,196,198,194,3614
20231024,090200,489413,196,195,196,193,1304
20231024,090100,235554,196,197,197,195,435
20231024,090000,150114,197,197,197,197,762