KissMeData/134580/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,195700,139442880,3255,3255,3255,3255,979
20231024,195600,139442880,3255,3255,3255,3255,0
20231024,195500,139442880,3255,3255,3255,3255,0
20231024,195400,139442880,3255,3255,3255,3255,0
20231024,195300,139442880,3255,3255,3255,3255,0
20231024,195200,139442880,3255,3255,3255,3255,0
20231024,195100,139442880,3255,3255,3255,3255,0
20231024,195000,139442880,3255,3255,3255,3255,0
20231024,194900,139442880,3255,3255,3255,3255,0
20231024,194800,139442880,3255,3255,3255,3255,0
20231024,194700,139442880,3255,3255,3255,3255,0
20231024,194600,139442880,3255,3255,3255,3255,0
20231024,194500,139442880,3255,3255,3255,3255,0
20231024,194400,139442880,3255,3255,3255,3255,0
20231024,194300,139442880,3255,3255,3255,3255,0
20231024,194200,139442880,3255,3255,3255,3255,0
20231024,194100,139442880,3255,3255,3255,3255,0
20231024,194000,139442880,3255,3255,3255,3255,0
20231024,193900,139442880,3255,3255,3255,3255,0
20231024,193800,139442880,3255,3255,3255,3255,0
20231024,193700,139442880,3255,3255,3255,3255,0
20231024,193600,139442880,3255,3255,3255,3255,0
20231024,193500,139442880,3255,3255,3255,3255,0
20231024,193400,139442880,3255,3255,3255,3255,0
20231024,193300,139442880,3255,3255,3255,3255,0
20231024,193200,139442880,3255,3255,3255,3255,0
20231024,193100,139442880,3255,3255,3255,3255,0
20231024,193000,139442880,3255,3255,3255,3255,0
20231024,192900,139442880,3255,3255,3255,3255,0
20231024,192800,139442880,3255,3255,3255,3255,0
20231024,192700,139442880,3255,3255,3255,3255,979
20231024,192600,139442880,3255,3255,3255,3255,0
20231024,192500,139442880,3255,3255,3255,3255,0
20231024,192400,139442880,3255,3255,3255,3255,0
20231024,192300,139442880,3255,3255,3255,3255,0
20231024,192200,139442880,3255,3255,3255,3255,0
20231024,192100,139442880,3255,3255,3255,3255,0
20231024,192000,139442880,3255,3255,3255,3255,0
20231024,191900,139442880,3255,3255,3255,3255,0
20231024,191800,139442880,3255,3255,3255,3255,0
20231024,191700,139442880,3255,3255,3255,3255,0
20231024,191600,139442880,3255,3255,3255,3255,0
20231024,191500,139442880,3255,3255,3255,3255,0
20231024,191400,139442880,3255,3255,3255,3255,0
20231024,191300,139442880,3255,3255,3255,3255,0
20231024,191200,139442880,3255,3255,3255,3255,0
20231024,191100,139442880,3255,3255,3255,3255,0
20231024,191000,139442880,3255,3255,3255,3255,0
20231024,190900,139442880,3255,3255,3255,3255,0
20231024,190800,139442880,3255,3255,3255,3255,0
20231024,190700,139442880,3255,3255,3255,3255,0
20231024,190600,139442880,3255,3255,3255,3255,0
20231024,190500,139442880,3255,3255,3255,3255,0
20231024,190400,139442880,3255,3255,3255,3255,0
20231024,190300,139442880,3255,3255,3255,3255,0
20231024,190200,139442880,3255,3255,3255,3255,0
20231024,190100,139442880,3255,3255,3255,3255,0
20231024,190000,139442880,3255,3255,3255,3255,0
20231024,185900,139442880,3255,3255,3255,3255,0
20231024,185800,139442880,3255,3255,3255,3255,0
20231024,185700,139442880,3255,3255,3255,3255,979
20231024,185600,139442880,3255,3255,3255,3255,0
20231024,185500,139442880,3255,3255,3255,3255,0
20231024,185400,139442880,3255,3255,3255,3255,0
20231024,185300,139442880,3255,3255,3255,3255,0
20231024,185200,139442880,3255,3255,3255,3255,0
20231024,185100,139442880,3255,3255,3255,3255,0
20231024,185000,139442880,3255,3255,3255,3255,0
20231024,184900,139442880,3255,3255,3255,3255,0
20231024,184800,139442880,3255,3255,3255,3255,0
20231024,184700,139442880,3255,3255,3255,3255,0
20231024,184600,139442880,3255,3255,3255,3255,0
20231024,184500,139442880,3255,3255,3255,3255,0
20231024,184400,139442880,3255,3255,3255,3255,0
20231024,184300,139442880,3255,3255,3255,3255,0
20231024,184200,139442880,3255,3255,3255,3255,0
20231024,184100,139442880,3255,3255,3255,3255,0
20231024,184000,139442880,3255,3255,3255,3255,0
20231024,183900,139442880,3255,3255,3255,3255,0
20231024,183800,139442880,3255,3255,3255,3255,0
20231024,183700,139442880,3255,3255,3255,3255,0
20231024,183600,139442880,3255,3255,3255,3255,0
20231024,183500,139442880,3255,3255,3255,3255,0
20231024,183400,139442880,3255,3255,3255,3255,0
20231024,183300,139442880,3255,3255,3255,3255,0
20231024,183200,139442880,3255,3255,3255,3255,0
20231024,183100,139442880,3255,3255,3255,3255,0
20231024,183000,139442880,3255,3255,3255,3255,0
20231024,182900,139442880,3255,3255,3255,3255,0
20231024,182800,139442880,3255,3255,3255,3255,0
20231024,182700,139442880,3255,3255,3255,3255,979
20231024,182600,139442880,3255,3255,3255,3255,0
20231024,182500,139442880,3255,3255,3255,3255,0
20231024,182400,139442880,3255,3255,3255,3255,0
20231024,182300,139442880,3255,3255,3255,3255,0
20231024,182200,139442880,3255,3255,3255,3255,0
20231024,182100,139442880,3255,3255,3255,3255,0
20231024,182000,139442880,3255,3255,3255,3255,0
20231024,181900,139442880,3255,3255,3255,3255,0
20231024,181800,139442880,3255,3255,3255,3255,0
20231024,181700,139442880,3255,3255,3255,3255,0
20231024,181600,139442880,3255,3255,3255,3255,0
20231024,181500,139442880,3255,3255,3255,3255,0
20231024,181400,139442880,3255,3255,3255,3255,0
20231024,181300,139442880,3255,3255,3255,3255,0
20231024,181200,139442880,3255,3255,3255,3255,0
20231024,181100,139442880,3255,3255,3255,3255,0
20231024,181000,139442880,3255,3255,3255,3255,0
20231024,180900,139442880,3255,3255,3255,3255,0
20231024,180800,139442880,3255,3255,3255,3255,0
20231024,180700,139442880,3255,3255,3255,3255,0
20231024,180600,139442880,3255,3255,3255,3255,0
20231024,180500,139442880,3255,3255,3255,3255,0
20231024,180400,139442880,3255,3255,3255,3255,0
20231024,180300,139442880,3255,3255,3255,3255,0
20231024,180200,139442880,3255,3255,3255,3255,0
20231024,180100,139442880,3255,3255,3255,3255,0
20231024,180000,139442880,3255,3255,3255,3255,0
20231024,175900,139442880,3255,3255,3255,3255,0
20231024,175800,139442880,3255,3255,3255,3255,0
20231024,175700,139442880,3255,3255,3255,3255,979
20231024,175600,139442880,3255,3255,3255,3255,0
20231024,175500,139442880,3255,3255,3255,3255,0
20231024,175400,139442880,3255,3255,3255,3255,0
20231024,175300,139442880,3255,3255,3255,3255,0
20231024,175200,139442880,3255,3255,3255,3255,0
20231024,175100,139442880,3255,3255,3255,3255,0
20231024,175000,139442880,3255,3255,3255,3255,0
20231024,174900,139442880,3255,3255,3255,3255,0
20231024,174800,139442880,3255,3255,3255,3255,0
20231024,174700,139442880,3255,3255,3255,3255,0
20231024,174600,139442880,3255,3255,3255,3255,0
20231024,174500,139442880,3255,3255,3255,3255,0
20231024,174400,139442880,3255,3255,3255,3255,0
20231024,174300,139442880,3255,3255,3255,3255,0
20231024,174200,139442880,3255,3255,3255,3255,0
20231024,174100,139442880,3255,3255,3255,3255,0
20231024,174000,139442880,3255,3255,3255,3255,0
20231024,173900,139442880,3255,3255,3255,3255,0
20231024,173800,139442880,3255,3255,3255,3255,0
20231024,173700,139442880,3255,3255,3255,3255,0
20231024,173600,139442880,3255,3255,3255,3255,0
20231024,173500,139442880,3255,3255,3255,3255,0
20231024,173400,139442880,3255,3255,3255,3255,0
20231024,173300,139442880,3255,3255,3255,3255,0
20231024,173200,139442880,3255,3255,3255,3255,0
20231024,173100,139442880,3255,3255,3255,3255,0
20231024,173000,139442880,3255,3255,3255,3255,0
20231024,172900,139442880,3255,3255,3255,3255,0
20231024,172800,139442880,3255,3255,3255,3255,0
20231024,172700,139442880,3255,3255,3255,3255,979
20231024,172600,139442880,3255,3255,3255,3255,0
20231024,172500,139442880,3255,3255,3255,3255,0
20231024,172400,139442880,3255,3255,3255,3255,0
20231024,172300,139442880,3255,3255,3255,3255,0
20231024,172200,139442880,3255,3255,3255,3255,0
20231024,172100,139442880,3255,3255,3255,3255,0
20231024,172000,139442880,3255,3255,3255,3255,0
20231024,171900,139442880,3255,3255,3255,3255,0
20231024,171800,139442880,3255,3255,3255,3255,0
20231024,171700,139442880,3255,3255,3255,3255,0
20231024,171600,139442880,3255,3255,3255,3255,0
20231024,171500,139442880,3255,3255,3255,3255,0
20231024,171400,139442880,3255,3255,3255,3255,0
20231024,171300,139442880,3255,3255,3255,3255,0
20231024,171200,139442880,3255,3255,3255,3255,0
20231024,171100,139442880,3255,3255,3255,3255,0
20231024,171000,139442880,3255,3255,3255,3255,0
20231024,170900,139442880,3255,3255,3255,3255,0
20231024,170800,139442880,3255,3255,3255,3255,0
20231024,170700,139442880,3255,3255,3255,3255,0
20231024,170600,139442880,3255,3255,3255,3255,0
20231024,170500,139442880,3255,3255,3255,3255,0
20231024,170400,139442880,3255,3255,3255,3255,0
20231024,170300,139442880,3255,3255,3255,3255,0
20231024,170200,139442880,3255,3255,3255,3255,0
20231024,170100,139442880,3255,3255,3255,3255,0
20231024,170000,139442880,3255,3255,3255,3255,0
20231024,165900,139442880,3255,3255,3255,3255,0
20231024,165800,139442880,3255,3255,3255,3255,0
20231024,165700,139442880,3255,3255,3255,3255,979
20231024,165600,139442880,3255,3255,3255,3255,0
20231024,165500,139442880,3255,3255,3255,3255,0
20231024,165400,139442880,3255,3255,3255,3255,0
20231024,165300,139442880,3255,3255,3255,3255,0
20231024,165200,139442880,3255,3255,3255,3255,0
20231024,165100,139442880,3255,3255,3255,3255,0
20231024,165000,139442880,3255,3255,3255,3255,0
20231024,164900,139442880,3255,3255,3255,3255,0
20231024,164800,139442880,3255,3255,3255,3255,0
20231024,164700,139442880,3255,3255,3255,3255,0
20231024,164600,139442880,3255,3255,3255,3255,0
20231024,164500,139442880,3255,3255,3255,3255,0
20231024,164400,139442880,3255,3255,3255,3255,0
20231024,164300,139442880,3255,3255,3255,3255,0
20231024,164200,139442880,3255,3255,3255,3255,0
20231024,164100,139442880,3255,3255,3255,3255,0
20231024,164000,139442880,3255,3255,3255,3255,0
20231024,163900,139442880,3255,3255,3255,3255,0
20231024,163800,139442880,3255,3255,3255,3255,0
20231024,163700,139442880,3255,3255,3255,3255,0
20231024,163600,139442880,3255,3255,3255,3255,0
20231024,163500,139442880,3255,3255,3255,3255,0
20231024,163400,139442880,3255,3255,3255,3255,0
20231024,163300,139442880,3255,3255,3255,3255,0
20231024,163200,139442880,3255,3255,3255,3255,0
20231024,163100,139442880,3255,3255,3255,3255,0
20231024,163000,139442880,3255,3255,3255,3255,0
20231024,162900,139442880,3255,3255,3255,3255,0
20231024,162800,139442880,3255,3255,3255,3255,0
20231024,162700,139442880,3255,3255,3255,3255,979
20231024,162600,139442880,3255,3255,3255,3255,0
20231024,162500,139442880,3255,3255,3255,3255,0
20231024,162400,139442880,3255,3255,3255,3255,0
20231024,162300,139442880,3255,3255,3255,3255,0
20231024,162200,139442880,3255,3255,3255,3255,0
20231024,162100,139442880,3255,3255,3255,3255,0
20231024,162000,139442880,3255,3255,3255,3255,0
20231024,161900,139442880,3255,3255,3255,3255,0
20231024,161800,139442880,3255,3255,3255,3255,0
20231024,161700,139442880,3255,3255,3255,3255,0
20231024,161600,139442880,3255,3255,3255,3255,0
20231024,161500,139442880,3255,3255,3255,3255,0
20231024,161400,139442880,3255,3255,3255,3255,0
20231024,161300,139442880,3255,3255,3255,3255,0
20231024,161200,139442880,3255,3255,3255,3255,0
20231024,161100,139442880,3255,3255,3255,3255,0
20231024,161000,139442880,3255,3255,3255,3255,0
20231024,160900,139442880,3255,3255,3255,3255,0
20231024,160800,139442880,3255,3255,3255,3255,0
20231024,160700,139442880,3255,3255,3255,3255,0
20231024,160600,139442880,3255,3255,3255,3255,0
20231024,160500,139442880,3255,3255,3255,3255,0
20231024,160400,139442880,3255,3255,3255,3255,0
20231024,160300,139442880,3255,3255,3255,3255,0
20231024,160200,139442880,3255,3255,3255,3255,0
20231024,160100,139442880,3255,3255,3255,3255,0
20231024,160000,139442880,3255,3255,3255,3255,0
20231024,155900,139442880,3255,3255,3255,3255,0
20231024,155800,139442880,3255,3255,3255,3255,0
20231024,155700,139442880,3255,3255,3255,3255,979
20231024,155600,139442880,3255,3255,3255,3255,0
20231024,155500,139442880,3255,3255,3255,3255,0
20231024,155400,139442880,3255,3255,3255,3255,0
20231024,155300,139442880,3255,3255,3255,3255,0
20231024,155200,139442880,3255,3255,3255,3255,0
20231024,155100,139442880,3255,3255,3255,3255,0
20231024,155000,139442880,3255,3255,3255,3255,0
20231024,154900,139442880,3255,3255,3255,3255,0
20231024,154800,139442880,3255,3255,3255,3255,0
20231024,154700,139442880,3255,3255,3255,3255,0
20231024,154600,139442880,3255,3255,3255,3255,0
20231024,154500,139442880,3255,3255,3255,3255,0
20231024,154400,139442880,3255,3255,3255,3255,0
20231024,154300,139442880,3255,3255,3255,3255,0
20231024,154200,139442880,3255,3255,3255,3255,0
20231024,154100,139442880,3255,3255,3255,3255,0
20231024,154000,139442880,3255,3255,3255,3255,0
20231024,153900,139442880,3255,3255,3255,3255,0
20231024,153800,139442880,3255,3255,3255,3255,0
20231024,153700,139442880,3255,3255,3255,3255,0
20231024,153600,139442880,3255,3255,3255,3255,0
20231024,153500,139442880,3255,3255,3255,3255,0
20231024,153400,139442880,3255,3255,3255,3255,0
20231024,153300,139442880,3255,3255,3255,3255,0
20231024,153200,139442880,3255,3255,3255,3255,0
20231024,153100,139442880,3255,3255,3255,3255,0
20231024,153000,139442880,3255,3255,3255,3255,979
20231024,152900,136256235,3255,3255,3255,3255,0
20231024,152800,136256235,3255,3255,3255,3255,0
20231024,152700,136256235,3255,3255,3255,3255,0
20231024,152600,136256235,3255,3255,3255,3255,0
20231024,152500,136256235,3255,3255,3255,3255,0
20231024,152400,136256235,3255,3255,3255,3255,0
20231024,152300,136256235,3255,3255,3255,3255,0
20231024,152200,136256235,3255,3255,3255,3255,0
20231024,152100,136256235,3255,3255,3255,3255,0
20231024,152000,136256235,3255,3255,3255,3255,0
20231024,151900,136256235,3255,3255,3255,3255,0
20231024,151800,136256235,3255,3255,3255,3255,50
20231024,151700,136093485,3255,3255,3255,3255,0
20231024,151600,136093485,3255,3255,3255,3255,0
20231024,151500,136093485,3255,3255,3255,3255,0
20231024,151400,136093485,3255,3255,3255,3255,0
20231024,151300,136093485,3255,3255,3255,3255,0
20231024,151200,136093485,3255,3255,3255,3255,0
20231024,151100,136093485,3255,3255,3255,3255,1
20231024,151000,136090230,3240,3240,3240,3240,0
20231024,150900,136090230,3240,3240,3240,3240,0
20231024,150800,136090230,3240,3240,3240,3240,1
20231024,150700,136086990,3240,3240,3240,3240,0
20231024,150600,136086990,3240,3240,3240,3240,0
20231024,150500,136086990,3240,3240,3240,3240,0
20231024,150400,136086990,3240,3240,3240,3240,0
20231024,150300,136086990,3240,3240,3240,3240,0
20231024,150200,136086990,3240,3240,3240,3240,36
20231024,150100,135970350,3240,3250,3250,3200,3445
20231024,150000,124903740,3240,3240,3240,3240,0
20231024,145900,124903740,3240,3240,3240,3240,1
20231024,145800,124900500,3250,3250,3250,3250,0
20231024,145700,124900500,3250,3250,3250,3250,0
20231024,145600,124900500,3250,3250,3250,3250,8
20231024,145500,124874500,3250,3250,3250,3250,0
20231024,145400,124874500,3250,3250,3250,3250,0
20231024,145300,124874500,3250,3255,3255,3250,68
20231024,145200,124653430,3270,3270,3270,3270,0
20231024,145100,124653430,3270,3265,3270,3265,3000
20231024,145000,114843785,3265,3265,3265,3265,0
20231024,144900,114843785,3265,3265,3265,3265,0
20231024,144800,114843785,3265,3265,3265,3265,0
20231024,144700,114843785,3265,3265,3265,3265,0
20231024,144600,114843785,3265,3265,3265,3265,0
20231024,144500,114843785,3265,3255,3265,3255,17
20231024,144400,114788440,3265,3265,3265,3265,0
20231024,144300,114788440,3265,3265,3265,3265,0
20231024,144200,114788440,3265,3265,3265,3265,0
20231024,144100,114788440,3265,3260,3265,3260,500
20231024,144000,113156535,3265,3265,3265,3265,0
20231024,143900,113156535,3265,3265,3265,3265,0
20231024,143800,113156535,3265,3265,3265,3265,5
20231024,143700,113140210,3265,3265,3265,3265,0
20231024,143600,113140210,3265,3265,3265,3265,0
20231024,143500,113140210,3265,3265,3265,3265,0
20231024,143400,113140210,3265,3265,3265,3265,0
20231024,143300,113140210,3265,3265,3265,3265,0
20231024,143200,113140210,3265,3265,3265,3265,0
20231024,143100,113140210,3265,3265,3265,3265,0
20231024,143000,113140210,3265,3265,3265,3265,0
20231024,142900,113140210,3265,3265,3265,3265,1
20231024,142800,113136945,3260,3260,3260,3260,0
20231024,142700,113136945,3260,3260,3260,3260,14
20231024,142600,113091305,3270,3270,3270,3270,0
20231024,142500,113091305,3270,3270,3270,3270,1
20231024,142400,113088035,3260,3260,3260,3260,29
20231024,142300,112993495,3275,3265,3275,3265,367
20231024,142200,111793585,3260,3250,3260,3250,663
20231024,142100,109637870,3255,3255,3255,3255,0
20231024,142000,109637870,3255,3255,3255,3255,0
20231024,141900,109637870,3255,3255,3255,3255,0
20231024,141800,109637870,3255,3255,3255,3255,0
20231024,141700,109637870,3255,3255,3255,3255,0
20231024,141600,109637870,3255,3255,3255,3255,0
20231024,141500,109637870,3255,3255,3255,3255,0
20231024,141400,109637870,3255,3255,3255,3255,0
20231024,141300,109637870,3255,3255,3255,3255,0
20231024,141200,109637870,3255,3255,3255,3255,176
20231024,141100,109064990,3250,3250,3250,3250,50
20231024,141000,108902490,3255,3265,3265,3255,554
20231024,140900,107097880,3260,3245,3260,3245,4081
20231024,140800,93847690,3245,3230,3245,3230,2108
20231024,140700,87023775,3230,3230,3230,3230,0
20231024,140600,87023775,3230,3230,3230,3230,0
20231024,140500,87023775,3230,3230,3230,3230,0
20231024,140400,87023775,3230,3230,3230,3230,3
20231024,140300,87014085,3230,3230,3230,3230,0
20231024,140200,87014085,3230,3230,3230,3230,0
20231024,140100,87014085,3230,3230,3230,3230,0
20231024,140000,87014085,3230,3230,3230,3230,0
20231024,135900,87014085,3230,3230,3230,3230,0
20231024,135800,87014085,3230,3230,3230,3230,0
20231024,135700,87014085,3230,3195,3230,3195,4279
20231024,135600,73305820,3195,3195,3195,3195,0
20231024,135500,73305820,3195,3195,3195,3195,0
20231024,135400,73305820,3195,3195,3195,3195,0
20231024,135300,73305820,3195,3195,3195,3195,0
20231024,135200,73305820,3195,3195,3195,3195,100
20231024,135100,72986320,3190,3190,3190,3190,0
20231024,135000,72986320,3190,3190,3190,3190,0
20231024,134900,72986320,3190,3190,3190,3190,1
20231024,134800,72983130,3195,3195,3195,3195,0
20231024,134700,72983130,3195,3195,3195,3195,0
20231024,134600,72983130,3195,3185,3195,3185,300
20231024,134500,72026630,3185,3185,3185,3185,0
20231024,134400,72026630,3185,3185,3185,3185,0
20231024,134300,72026630,3185,3185,3185,3185,2
20231024,134200,72020260,3195,3195,3195,3195,0
20231024,134100,72020260,3195,3195,3195,3195,0
20231024,134000,72020260,3195,3195,3195,3195,0
20231024,133900,72020260,3195,3195,3195,3195,301
20231024,133800,71058565,3200,3200,3200,3200,0
20231024,133700,71058565,3200,3200,3200,3200,0
20231024,133600,71058565,3200,3200,3200,3200,0
20231024,133500,71058565,3200,3200,3200,3200,0
20231024,133400,71058565,3200,3200,3200,3200,200
20231024,133300,70418565,3200,3200,3200,3200,0
20231024,133200,70418565,3200,3200,3200,3200,0
20231024,133100,70418565,3200,3200,3200,3200,0
20231024,133000,70418565,3200,3200,3200,3200,0
20231024,132900,70418565,3200,3200,3200,3200,0
20231024,132800,70418565,3200,3200,3200,3200,1
20231024,132700,70415365,3185,3185,3185,3185,0
20231024,132600,70415365,3185,3185,3185,3185,0
20231024,132500,70415365,3185,3185,3185,3185,1
20231024,132400,70412180,3185,3185,3185,3185,0
20231024,132300,70412180,3185,3185,3185,3185,0
20231024,132200,70412180,3185,3185,3185,3185,0
20231024,132100,70412180,3185,3185,3185,3185,4
20231024,132000,70399440,3185,3185,3185,3185,0
20231024,131900,70399440,3185,3185,3185,3180,519
20231024,131800,68746485,3185,3185,3185,3185,0
20231024,131700,68746485,3185,3185,3185,3185,0
20231024,131600,68746485,3185,3185,3185,3185,0
20231024,131500,68746485,3185,3185,3185,3185,0
20231024,131400,68746485,3185,3200,3200,3185,320
20231024,131300,67722785,3200,3200,3200,3200,200
20231024,131200,67082785,3200,3200,3200,3200,500
20231024,131100,65482785,3200,3200,3200,3200,0
20231024,131000,65482785,3200,3200,3200,3200,0
20231024,130900,65482785,3200,3200,3200,3200,0
20231024,130800,65482785,3200,3200,3200,3200,0
20231024,130700,65482785,3200,3200,3200,3200,0
20231024,130600,65482785,3200,3200,3200,3200,0
20231024,130500,65482785,3200,3200,3200,3200,19
20231024,130400,65421985,3200,3200,3200,3200,0
20231024,130300,65421985,3200,3200,3200,3200,0
20231024,130200,65421985,3200,3200,3200,3200,0
20231024,130100,65421985,3200,3200,3200,3200,0
20231024,130000,65421985,3200,3200,3200,3200,0
20231024,125900,65421985,3200,3200,3200,3200,0
20231024,125800,65421985,3200,3200,3200,3200,0
20231024,125700,65421985,3200,3200,3200,3200,0
20231024,125600,65421985,3200,3200,3200,3200,0
20231024,125500,65421985,3200,3200,3200,3200,0
20231024,125400,65421985,3200,3200,3200,3200,0
20231024,125300,65421985,3200,3200,3200,3200,0
20231024,125200,65421985,3200,3200,3200,3200,0
20231024,125100,65421985,3200,3200,3200,3200,0
20231024,125000,65421985,3200,3200,3200,3200,0
20231024,124900,65421985,3200,3200,3200,3200,0
20231024,124800,65421985,3200,3200,3200,3200,0
20231024,124700,65421985,3200,3200,3200,3200,0
20231024,124600,65421985,3200,3200,3200,3200,0
20231024,124500,65421985,3200,3200,3200,3200,0
20231024,124400,65421985,3200,3200,3200,3200,0
20231024,124300,65421985,3200,3200,3200,3200,500
20231024,124200,63821985,3200,3200,3200,3200,0
20231024,124100,63821985,3200,3200,3200,3200,0
20231024,124000,63821985,3200,3195,3200,3145,841
20231024,123900,61155330,3195,3195,3195,3195,103
20231024,123800,60826245,3195,3195,3195,3195,0
20231024,123700,60826245,3195,3195,3195,3195,0
20231024,123600,60826245,3195,3195,3195,3195,0
20231024,123500,60826245,3195,3195,3195,3195,0
20231024,123400,60826245,3195,3195,3195,3195,2
20231024,123300,60819855,3190,3190,3190,3190,0
20231024,123200,60819855,3190,3190,3190,3190,0
20231024,123100,60819855,3190,3190,3190,3190,25
20231024,123000,60740105,3190,3190,3190,3190,0
20231024,122900,60740105,3190,3190,3190,3190,0
20231024,122800,60740105,3190,3190,3190,3190,0
20231024,122700,60740105,3190,3190,3190,3190,0
20231024,122600,60740105,3190,3190,3190,3190,0
20231024,122500,60740105,3190,3190,3190,3190,0
20231024,122400,60740105,3190,3190,3190,3190,0
20231024,122300,60740105,3190,3190,3190,3190,0
20231024,122200,60740105,3190,3190,3190,3190,0
20231024,122100,60740105,3190,3190,3190,3190,0
20231024,122000,60740105,3190,3190,3190,3190,0
20231024,121900,60740105,3190,3190,3190,3190,0
20231024,121800,60740105,3190,3190,3190,3190,0
20231024,121700,60740105,3190,3190,3190,3190,0
20231024,121600,60740105,3190,3190,3190,3190,0
20231024,121500,60740105,3190,3190,3190,3190,0
20231024,121400,60740105,3190,3190,3190,3190,0
20231024,121300,60740105,3190,3190,3190,3190,0
20231024,121200,60740105,3190,3190,3190,3190,1
20231024,121100,60736915,3185,3185,3185,3185,0
20231024,121000,60736915,3185,3185,3185,3185,17
20231024,120900,60682770,3185,3185,3185,3185,0
20231024,120800,60682770,3185,3185,3185,3185,0
20231024,120700,60682770,3185,3185,3185,3185,0
20231024,120600,60682770,3185,3185,3185,3185,0
20231024,120500,60682770,3185,3190,3190,3185,8
20231024,120400,60657255,3190,3190,3190,3190,1
20231024,120300,60654065,3190,3190,3190,3190,1
20231024,120200,60650875,3190,3195,3195,3190,44
20231024,120100,60510320,3195,3195,3195,3195,10
20231024,120000,60478370,3200,3200,3200,3200,0
20231024,115900,60478370,3200,3200,3200,3200,0
20231024,115800,60478370,3200,3195,3200,3195,2
20231024,115700,60471975,3200,3200,3200,3200,0
20231024,115600,60471975,3200,3200,3200,3200,0
20231024,115500,60471975,3200,3200,3200,3200,0
20231024,115400,60471975,3200,3200,3200,3200,0
20231024,115300,60471975,3200,3200,3200,3200,0
20231024,115200,60471975,3200,3200,3200,3200,1
20231024,115100,60468775,3190,3190,3190,3190,0
20231024,115000,60468775,3190,3190,3190,3190,0
20231024,114900,60468775,3190,3190,3190,3190,36
20231024,114800,60353935,3210,3210,3210,3210,0
20231024,114700,60353935,3210,3210,3210,3210,0
20231024,114600,60353935,3210,3210,3210,3210,0
20231024,114500,60353935,3210,3210,3210,3210,0
20231024,114400,60353935,3210,3210,3210,3210,0
20231024,114300,60353935,3210,3205,3210,3205,330
20231024,114200,59295260,3205,3205,3205,3205,0
20231024,114100,59295260,3205,3205,3205,3205,0
20231024,114000,59295260,3205,3205,3205,3205,0
20231024,113900,59295260,3205,3205,3205,3205,0
20231024,113800,59295260,3205,3205,3205,3205,0
20231024,113700,59295260,3205,3205,3205,3205,0
20231024,113600,59295260,3205,3205,3205,3205,0
20231024,113500,59295260,3205,3205,3205,3205,0
20231024,113400,59295260,3205,3205,3205,3205,0
20231024,113300,59295260,3205,3205,3205,3205,0
20231024,113200,59295260,3205,3205,3205,3205,0
20231024,113100,59295260,3205,3205,3205,3205,0
20231024,113000,59295260,3205,3205,3205,3205,0
20231024,112900,59295260,3205,3190,3205,3190,313
20231024,112800,58295350,3190,3190,3190,3190,0
20231024,112700,58295350,3190,3190,3190,3190,0
20231024,112600,58295350,3190,3190,3190,3190,0
20231024,112500,58295350,3190,3190,3190,3190,231
20231024,112400,57558460,3190,3190,3190,3190,1
20231024,112300,57555270,3185,3185,3185,3185,15
20231024,112200,57507495,3185,3185,3185,3185,313
20231024,112100,56510590,3185,3185,3185,3185,0
20231024,112000,56510590,3185,3185,3185,3185,0
20231024,111900,56510590,3185,3185,3185,3185,0
20231024,111800,56510590,3185,3185,3185,3185,0
20231024,111700,56510590,3185,3185,3185,3185,0
20231024,111600,56510590,3185,3185,3185,3185,0
20231024,111500,56510590,3185,3185,3185,3185,0
20231024,111400,56510590,3185,3185,3185,3185,0
20231024,111300,56510590,3185,3185,3185,3185,0
20231024,111200,56510590,3185,3185,3185,3185,0
20231024,111100,56510590,3185,3185,3185,3185,0
20231024,111000,56510590,3185,3185,3185,3185,0
20231024,110900,56510590,3185,3185,3185,3185,0
20231024,110800,56510590,3185,3185,3185,3185,0
20231024,110700,56510590,3185,3185,3185,3185,0
20231024,110600,56510590,3185,3185,3185,3185,0
20231024,110500,56510590,3185,3185,3185,3185,0
20231024,110400,56510590,3185,3185,3185,3185,0
20231024,110300,56510590,3185,3185,3185,3185,0
20231024,110200,56510590,3185,3185,3185,3185,0
20231024,110100,56510590,3185,3185,3185,3185,0
20231024,110000,56510590,3185,3185,3185,3185,0
20231024,105900,56510590,3185,3185,3185,3185,0
20231024,105800,56510590,3185,3185,3185,3185,0
20231024,105700,56510590,3185,3185,3185,3185,0
20231024,105600,56510590,3185,3185,3185,3185,0
20231024,105500,56510590,3185,3175,3185,3175,3
20231024,105400,56501055,3180,3180,3180,3180,0
20231024,105300,56501055,3180,3180,3180,3180,0
20231024,105200,56501055,3180,3180,3180,3180,1
20231024,105100,56497875,3160,3195,3195,3160,1010
20231024,105000,53304220,3165,3165,3165,3165,0
20231024,104900,53304220,3165,3165,3165,3165,0
20231024,104800,53304220,3165,3180,3180,3165,1000
20231024,104700,50138220,3180,3180,3180,3180,0
20231024,104600,50138220,3180,3180,3180,3180,0
20231024,104500,50138220,3180,3180,3180,3180,0
20231024,104400,50138220,3180,3180,3180,3180,0
20231024,104300,50138220,3180,3180,3180,3180,0
20231024,104200,50138220,3180,3180,3180,3180,0
20231024,104100,50138220,3180,3180,3180,3180,0
20231024,104000,50138220,3180,3180,3180,3180,0
20231024,103900,50138220,3180,3180,3180,3180,1
20231024,103800,50135040,3165,3165,3165,3165,0
20231024,103700,50135040,3165,3165,3170,3165,81
20231024,103600,49878520,3165,3165,3165,3165,25
20231024,103500,49799395,3180,3180,3180,3180,0
20231024,103400,49799395,3180,3180,3180,3180,0
20231024,103300,49799395,3180,3180,3180,3180,0
20231024,103200,49799395,3180,3180,3180,3180,0
20231024,103100,49799395,3180,3180,3180,3180,0
20231024,103000,49799395,3180,3180,3180,3180,0
20231024,102900,49799395,3180,3180,3180,3180,0
20231024,102800,49799395,3180,3180,3180,3180,0
20231024,102700,49799395,3180,3180,3180,3160,1486
20231024,102600,45103075,3160,3160,3160,3160,0
20231024,102500,45103075,3160,3180,3180,3160,1001
20231024,102400,41939690,3165,3165,3165,3165,0
20231024,102300,41939690,3165,3180,3180,3165,501
20231024,102200,40354010,3175,3175,3175,3175,0
20231024,102100,40354010,3175,3185,3185,3175,758
20231024,102000,37945710,3190,3190,3190,3190,0
20231024,101900,37945710,3190,3190,3190,3190,9
20231024,101800,37917000,3190,3190,3190,3190,0
20231024,101700,37917000,3190,3205,3205,3190,218
20231024,101600,37221565,3190,3190,3190,3190,0
20231024,101500,37221565,3190,3190,3190,3190,3
20231024,101400,37211995,3205,3205,3205,3205,0
20231024,101300,37211995,3205,3200,3205,3200,922
20231024,101200,34256990,3200,3200,3200,3200,200
20231024,101100,33616990,3200,3200,3200,3200,0
20231024,101000,33616990,3200,3200,3200,3200,0
20231024,100900,33616990,3200,3200,3200,3200,0
20231024,100800,33616990,3200,3200,3200,3200,0
20231024,100700,33616990,3200,3200,3200,3200,0
20231024,100600,33616990,3200,3200,3200,3200,0
20231024,100500,33616990,3200,3200,3200,3200,0
20231024,100400,33616990,3200,3200,3200,3200,0
20231024,100300,33616990,3200,3200,3200,3200,0
20231024,100200,33616990,3200,3200,3200,3200,1
20231024,100100,33613790,3185,3185,3185,3185,50
20231024,100000,33454540,3185,3185,3185,3185,0
20231024,095900,33454540,3185,3185,3185,3185,50
20231024,095800,33295290,3200,3200,3200,3200,0
20231024,095700,33295290,3200,3200,3200,3200,0
20231024,095600,33295290,3200,3200,3200,3200,0
20231024,095500,33295290,3200,3200,3200,3200,0
20231024,095400,33295290,3200,3200,3200,3200,1
20231024,095300,33292090,3180,3180,3180,3180,0
20231024,095200,33292090,3180,3180,3180,3180,14
20231024,095100,33247570,3180,3180,3180,3180,1
20231024,095000,33244390,3170,3170,3170,3170,0
20231024,094900,33244390,3170,3175,3175,3170,1488
20231024,094800,28527275,3170,3170,3170,3170,0
20231024,094700,28527275,3170,3170,3170,3170,0
20231024,094600,28527275,3170,3170,3170,3170,11
20231024,094500,28492405,3185,3185,3185,3185,2
20231024,094400,28486035,3210,3210,3210,3210,1
20231024,094300,28482825,3185,3185,3185,3185,0
20231024,094200,28482825,3185,3185,3185,3185,1
20231024,094100,28479640,3200,3200,3200,3200,13
20231024,094000,28438040,3205,3205,3205,3205,100
20231024,093900,28117540,3235,3235,3235,3235,0
20231024,093800,28117540,3235,3235,3235,3215,301
20231024,093700,27146805,3235,3210,3235,3205,36
20231024,093600,27031320,3210,3240,3240,3210,321
20231024,093500,25997615,3250,3235,3250,3235,210
20231024,093400,25318115,3235,3205,3235,3205,147
20231024,093300,24846480,3190,3190,3190,3190,106
20231024,093200,24508340,3190,3170,3190,3170,321
20231024,093100,23489910,3165,3165,3165,3165,0
20231024,093000,23489910,3165,3160,3165,3160,560
20231024,092900,21719610,3160,3160,3160,3160,3165
20231024,092800,11718210,3155,3155,3155,3155,0
20231024,092700,11718210,3155,3155,3155,3155,0
20231024,092600,11718210,3155,3155,3155,3155,1
20231024,092500,11715055,3160,3160,3160,3160,0
20231024,092400,11715055,3160,3160,3160,3160,0
20231024,092300,11715055,3160,3160,3160,3160,0
20231024,092200,11715055,3160,3160,3160,3160,0
20231024,092100,11715055,3160,3160,3160,3160,0
20231024,092000,11715055,3160,3160,3160,3160,0
20231024,091900,11715055,3160,3160,3160,3160,0
20231024,091800,11715055,3160,3160,3160,3160,0
20231024,091700,11715055,3160,3160,3160,3140,52
20231024,091600,11551735,3140,3140,3140,3140,1
20231024,091500,11548595,3140,3160,3160,3140,2
20231024,091400,11542295,3175,3175,3175,3175,0
20231024,091300,11542295,3175,3175,3175,3175,3
20231024,091200,11532770,3140,3135,3140,3135,52
20231024,091100,11369495,3140,3140,3140,3140,1
20231024,091000,11366355,3140,3140,3140,3140,0
20231024,090900,11366355,3140,3130,3140,3130,51
20231024,090800,11206685,3115,3130,3195,3115,699
20231024,090700,9025485,3130,3175,3175,3130,352
20231024,090600,7920795,3130,3140,3140,3130,877
20231024,090500,5170980,3155,3155,3155,3155,0
20231024,090400,5170980,3155,3155,3155,3155,0
20231024,090300,5170980,3155,3155,3155,3155,0
20231024,090200,5170980,3155,3155,3155,3155,0
20231024,090100,5170980,3155,3155,3155,3155,2
20231024,090000,5164670,3115,3115,3115,3115,1658