KissMeData/024070/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190000,35479290,2595,2595,2595,2595,126
20231024,185900,35479290,2595,2595,2595,2595,0
20231024,185800,35479290,2595,2595,2595,2595,0
20231024,185700,35479290,2595,2595,2595,2595,0
20231024,185600,35479290,2595,2595,2595,2595,0
20231024,185500,35479290,2595,2595,2595,2595,0
20231024,185400,35479290,2595,2595,2595,2595,0
20231024,185300,35479290,2595,2595,2595,2595,0
20231024,185200,35479290,2595,2595,2595,2595,0
20231024,185100,35479290,2595,2595,2595,2595,0
20231024,185000,35479290,2595,2595,2595,2595,0
20231024,184900,35479290,2595,2595,2595,2595,0
20231024,184800,35479290,2595,2595,2595,2595,0
20231024,184700,35479290,2595,2595,2595,2595,0
20231024,184600,35479290,2595,2595,2595,2595,0
20231024,184500,35479290,2595,2595,2595,2595,0
20231024,184400,35479290,2595,2595,2595,2595,0
20231024,184300,35479290,2595,2595,2595,2595,0
20231024,184200,35479290,2595,2595,2595,2595,0
20231024,184100,35479290,2595,2595,2595,2595,0
20231024,184000,35479290,2595,2595,2595,2595,0
20231024,183900,35479290,2595,2595,2595,2595,0
20231024,183800,35479290,2595,2595,2595,2595,0
20231024,183700,35479290,2595,2595,2595,2595,0
20231024,183600,35479290,2595,2595,2595,2595,0
20231024,183500,35479290,2595,2595,2595,2595,0
20231024,183400,35479290,2595,2595,2595,2595,0
20231024,183300,35479290,2595,2595,2595,2595,0
20231024,183200,35479290,2595,2595,2595,2595,0
20231024,183100,35479290,2595,2595,2595,2595,0
20231024,183000,35479290,2595,2595,2595,2595,126
20231024,182900,35479290,2595,2595,2595,2595,0
20231024,182800,35479290,2595,2595,2595,2595,0
20231024,182700,35479290,2595,2595,2595,2595,0
20231024,182600,35479290,2595,2595,2595,2595,0
20231024,182500,35479290,2595,2595,2595,2595,0
20231024,182400,35479290,2595,2595,2595,2595,0
20231024,182300,35479290,2595,2595,2595,2595,0
20231024,182200,35479290,2595,2595,2595,2595,0
20231024,182100,35479290,2595,2595,2595,2595,0
20231024,182000,35479290,2595,2595,2595,2595,0
20231024,181900,35479290,2595,2595,2595,2595,0
20231024,181800,35479290,2595,2595,2595,2595,0
20231024,181700,35479290,2595,2595,2595,2595,0
20231024,181600,35479290,2595,2595,2595,2595,0
20231024,181500,35479290,2595,2595,2595,2595,0
20231024,181400,35479290,2595,2595,2595,2595,0
20231024,181300,35479290,2595,2595,2595,2595,0
20231024,181200,35479290,2595,2595,2595,2595,0
20231024,181100,35479290,2595,2595,2595,2595,0
20231024,181000,35479290,2595,2595,2595,2595,0
20231024,180900,35479290,2595,2595,2595,2595,0
20231024,180800,35479290,2595,2595,2595,2595,0
20231024,180700,35479290,2595,2595,2595,2595,0
20231024,180600,35479290,2595,2595,2595,2595,0
20231024,180500,35479290,2595,2595,2595,2595,0
20231024,180400,35479290,2595,2595,2595,2595,0
20231024,180300,35479290,2595,2595,2595,2595,0
20231024,180200,35479290,2595,2595,2595,2595,0
20231024,180100,35479290,2595,2595,2595,2595,0
20231024,180000,35479290,2595,2595,2595,2595,126
20231024,175900,35479290,2595,2595,2595,2595,0
20231024,175800,35479290,2595,2595,2595,2595,0
20231024,175700,35479290,2595,2595,2595,2595,0
20231024,175600,35479290,2595,2595,2595,2595,0
20231024,175500,35479290,2595,2595,2595,2595,0
20231024,175400,35479290,2595,2595,2595,2595,0
20231024,175300,35479290,2595,2595,2595,2595,0
20231024,175200,35479290,2595,2595,2595,2595,0
20231024,175100,35479290,2595,2595,2595,2595,0
20231024,175000,35479290,2595,2595,2595,2595,0
20231024,174900,35479290,2595,2595,2595,2595,0
20231024,174800,35479290,2595,2595,2595,2595,0
20231024,174700,35479290,2595,2595,2595,2595,0
20231024,174600,35479290,2595,2595,2595,2595,0
20231024,174500,35479290,2595,2595,2595,2595,0
20231024,174400,35479290,2595,2595,2595,2595,0
20231024,174300,35479290,2595,2595,2595,2595,0
20231024,174200,35479290,2595,2595,2595,2595,0
20231024,174100,35479290,2595,2595,2595,2595,0
20231024,174000,35479290,2595,2595,2595,2595,0
20231024,173900,35479290,2595,2595,2595,2595,0
20231024,173800,35479290,2595,2595,2595,2595,0
20231024,173700,35479290,2595,2595,2595,2595,0
20231024,173600,35479290,2595,2595,2595,2595,0
20231024,173500,35479290,2595,2595,2595,2595,0
20231024,173400,35479290,2595,2595,2595,2595,0
20231024,173300,35479290,2595,2595,2595,2595,0
20231024,173200,35479290,2595,2595,2595,2595,0
20231024,173100,35479290,2595,2595,2595,2595,0
20231024,173000,35479290,2595,2595,2595,2595,126
20231024,172900,35479290,2595,2595,2595,2595,0
20231024,172800,35479290,2595,2595,2595,2595,0
20231024,172700,35479290,2595,2595,2595,2595,0
20231024,172600,35479290,2595,2595,2595,2595,0
20231024,172500,35479290,2595,2595,2595,2595,0
20231024,172400,35479290,2595,2595,2595,2595,0
20231024,172300,35479290,2595,2595,2595,2595,0
20231024,172200,35479290,2595,2595,2595,2595,0
20231024,172100,35479290,2595,2595,2595,2595,0
20231024,172000,35479290,2595,2595,2595,2595,0
20231024,171900,35479290,2595,2595,2595,2595,0
20231024,171800,35479290,2595,2595,2595,2595,0
20231024,171700,35479290,2595,2595,2595,2595,0
20231024,171600,35479290,2595,2595,2595,2595,0
20231024,171500,35479290,2595,2595,2595,2595,0
20231024,171400,35479290,2595,2595,2595,2595,0
20231024,171300,35479290,2595,2595,2595,2595,0
20231024,171200,35479290,2595,2595,2595,2595,0
20231024,171100,35479290,2595,2595,2595,2595,0
20231024,171000,35479290,2595,2595,2595,2595,0
20231024,170900,35479290,2595,2595,2595,2595,0
20231024,170800,35479290,2595,2595,2595,2595,0
20231024,170700,35479290,2595,2595,2595,2595,0
20231024,170600,35479290,2595,2595,2595,2595,0
20231024,170500,35479290,2595,2595,2595,2595,0
20231024,170400,35479290,2595,2595,2595,2595,0
20231024,170300,35479290,2595,2595,2595,2595,0
20231024,170200,35479290,2595,2595,2595,2595,0
20231024,170100,35479290,2595,2595,2595,2595,0
20231024,170000,35479290,2595,2595,2595,2595,126
20231024,165900,35479290,2595,2595,2595,2595,0
20231024,165800,35479290,2595,2595,2595,2595,0
20231024,165700,35479290,2595,2595,2595,2595,0
20231024,165600,35479290,2595,2595,2595,2595,0
20231024,165500,35479290,2595,2595,2595,2595,0
20231024,165400,35479290,2595,2595,2595,2595,0
20231024,165300,35479290,2595,2595,2595,2595,0
20231024,165200,35479290,2595,2595,2595,2595,0
20231024,165100,35479290,2595,2595,2595,2595,0
20231024,165000,35479290,2595,2595,2595,2595,0
20231024,164900,35479290,2595,2595,2595,2595,0
20231024,164800,35479290,2595,2595,2595,2595,0
20231024,164700,35479290,2595,2595,2595,2595,0
20231024,164600,35479290,2595,2595,2595,2595,0
20231024,164500,35479290,2595,2595,2595,2595,0
20231024,164400,35479290,2595,2595,2595,2595,0
20231024,164300,35479290,2595,2595,2595,2595,0
20231024,164200,35479290,2595,2595,2595,2595,0
20231024,164100,35479290,2595,2595,2595,2595,0
20231024,164000,35479290,2595,2595,2595,2595,0
20231024,163900,35479290,2595,2595,2595,2595,0
20231024,163800,35479290,2595,2595,2595,2595,0
20231024,163700,35479290,2595,2595,2595,2595,0
20231024,163600,35479290,2595,2595,2595,2595,0
20231024,163500,35479290,2595,2595,2595,2595,0
20231024,163400,35479290,2595,2595,2595,2595,0
20231024,163300,35479290,2595,2595,2595,2595,0
20231024,163200,35479290,2595,2595,2595,2595,0
20231024,163100,35479290,2595,2595,2595,2595,0
20231024,163000,35479290,2595,2595,2595,2595,126
20231024,162900,35479290,2595,2595,2595,2595,0
20231024,162800,35479290,2595,2595,2595,2595,0
20231024,162700,35479290,2595,2595,2595,2595,0
20231024,162600,35479290,2595,2595,2595,2595,0
20231024,162500,35479290,2595,2595,2595,2595,0
20231024,162400,35479290,2595,2595,2595,2595,0
20231024,162300,35479290,2595,2595,2595,2595,0
20231024,162200,35479290,2595,2595,2595,2595,0
20231024,162100,35479290,2595,2595,2595,2595,0
20231024,162000,35479290,2595,2595,2595,2595,0
20231024,161900,35479290,2595,2595,2595,2595,0
20231024,161800,35479290,2595,2595,2595,2595,0
20231024,161700,35479290,2595,2595,2595,2595,0
20231024,161600,35479290,2595,2595,2595,2595,0
20231024,161500,35479290,2595,2595,2595,2595,0
20231024,161400,35479290,2595,2595,2595,2595,0
20231024,161300,35479290,2595,2595,2595,2595,0
20231024,161200,35479290,2595,2595,2595,2595,0
20231024,161100,35479290,2595,2595,2595,2595,0
20231024,161000,35479290,2595,2595,2595,2595,0
20231024,160900,35479290,2595,2595,2595,2595,0
20231024,160800,35479290,2595,2595,2595,2595,0
20231024,160700,35479290,2595,2595,2595,2595,0
20231024,160600,35479290,2595,2595,2595,2595,0
20231024,160500,35479290,2595,2595,2595,2595,0
20231024,160400,35479290,2595,2595,2595,2595,0
20231024,160300,35479290,2595,2595,2595,2595,0
20231024,160200,35479290,2595,2595,2595,2595,0
20231024,160100,35479290,2595,2595,2595,2595,0
20231024,160000,35479290,2595,2595,2595,2595,126
20231024,155900,35479290,2595,2595,2595,2595,0
20231024,155800,35479290,2595,2595,2595,2595,0
20231024,155700,35479290,2595,2595,2595,2595,0
20231024,155600,35479290,2595,2595,2595,2595,0
20231024,155500,35479290,2595,2595,2595,2595,0
20231024,155400,35479290,2595,2595,2595,2595,0
20231024,155300,35479290,2595,2595,2595,2595,0
20231024,155200,35479290,2595,2595,2595,2595,0
20231024,155100,35479290,2595,2595,2595,2595,0
20231024,155000,35479290,2595,2595,2595,2595,0
20231024,154900,35479290,2595,2595,2595,2595,0
20231024,154800,35479290,2595,2595,2595,2595,0
20231024,154700,35479290,2595,2595,2595,2595,0
20231024,154600,35479290,2595,2595,2595,2595,0
20231024,154500,35479290,2595,2595,2595,2595,0
20231024,154400,35479290,2595,2595,2595,2595,0
20231024,154300,35479290,2595,2595,2595,2595,0
20231024,154200,35479290,2595,2595,2595,2595,0
20231024,154100,35479290,2595,2595,2595,2595,0
20231024,154000,35479290,2595,2595,2595,2595,0
20231024,153900,35479290,2595,2595,2595,2595,0
20231024,153800,35479290,2595,2595,2595,2595,0
20231024,153700,35479290,2595,2595,2595,2595,0
20231024,153600,35479290,2595,2595,2595,2595,0
20231024,153500,35479290,2595,2595,2595,2595,0
20231024,153400,35479290,2595,2595,2595,2595,0
20231024,153300,35479290,2595,2595,2595,2595,0
20231024,153200,35479290,2595,2595,2595,2595,0
20231024,153100,35479290,2595,2595,2595,2595,0
20231024,153000,35479290,2595,2595,2595,2595,252
20231024,152900,35152320,2600,2600,2600,2600,0
20231024,152800,35152320,2600,2600,2600,2600,0
20231024,152700,35152320,2600,2600,2600,2600,0
20231024,152600,35152320,2600,2600,2600,2600,0
20231024,152500,35152320,2600,2600,2600,2600,0
20231024,152400,35152320,2600,2600,2600,2600,0
20231024,152300,35152320,2600,2600,2600,2600,0
20231024,152200,35152320,2600,2600,2600,2600,0
20231024,152100,35152320,2600,2600,2600,2600,0
20231024,152000,35152320,2600,2600,2600,2600,0
20231024,151900,35152320,2600,2600,2600,2600,200
20231024,151800,34632320,2600,2600,2600,2600,400
20231024,151700,33592320,2600,2600,2600,2600,101
20231024,151600,33329720,2595,2595,2595,2595,0
20231024,151500,33329720,2595,2595,2595,2595,12
20231024,151400,33298580,2595,2595,2595,2595,1053
20231024,151300,30566045,2595,2595,2595,2595,0
20231024,151200,30566045,2595,2595,2595,2595,0
20231024,151100,30566045,2595,2595,2595,2595,0
20231024,151000,30566045,2595,2595,2595,2595,0
20231024,150900,30566045,2595,2595,2595,2595,0
20231024,150800,30566045,2595,2595,2595,2595,1
20231024,150700,30563450,2595,2595,2595,2595,0
20231024,150600,30563450,2595,2595,2595,2595,5
20231024,150500,30550475,2595,2595,2595,2595,0
20231024,150400,30550475,2595,2595,2595,2595,0
20231024,150300,30550475,2595,2595,2595,2595,100
20231024,150200,30290975,2595,2595,2595,2595,0
20231024,150100,30290975,2595,2595,2595,2595,0
20231024,150000,30290975,2595,2595,2595,2595,0
20231024,145900,30290975,2595,2595,2595,2595,200
20231024,145800,29771975,2595,2595,2595,2595,0
20231024,145700,29771975,2595,2595,2595,2595,0
20231024,145600,29771975,2595,2595,2595,2595,100
20231024,145500,29512475,2595,2595,2595,2595,0
20231024,145400,29512475,2595,2595,2595,2595,0
20231024,145300,29512475,2595,2595,2595,2595,0
20231024,145200,29512475,2595,2595,2595,2595,200
20231024,145100,28993475,2595,2595,2595,2595,0
20231024,145000,28993475,2595,2595,2595,2595,0
20231024,144900,28993475,2595,2595,2595,2595,0
20231024,144800,28993475,2595,2595,2595,2595,0
20231024,144700,28993475,2595,2595,2595,2595,5
20231024,144600,28980500,2595,2595,2595,2595,0
20231024,144500,28980500,2595,2595,2595,2595,0
20231024,144400,28980500,2595,2595,2595,2595,0
20231024,144300,28980500,2595,2595,2595,2595,0
20231024,144200,28980500,2595,2595,2595,2595,0
20231024,144100,28980500,2595,2595,2595,2595,0
20231024,144000,28980500,2595,2595,2595,2595,0
20231024,143900,28980500,2595,2595,2595,2595,0
20231024,143800,28980500,2595,2595,2595,2595,0
20231024,143700,28980500,2595,2595,2595,2595,0
20231024,143600,28980500,2595,2595,2595,2595,0
20231024,143500,28980500,2595,2595,2595,2595,0
20231024,143400,28980500,2595,2595,2595,2595,0
20231024,143300,28980500,2595,2595,2595,2595,0
20231024,143200,28980500,2595,2595,2595,2595,0
20231024,143100,28980500,2595,2595,2595,2595,0
20231024,143000,28980500,2595,2595,2595,2595,0
20231024,142900,28980500,2595,2595,2595,2595,0
20231024,142800,28980500,2595,2595,2595,2595,0
20231024,142700,28980500,2595,2595,2595,2595,0
20231024,142600,28980500,2595,2595,2595,2595,0
20231024,142500,28980500,2595,2595,2595,2595,0
20231024,142400,28980500,2595,2595,2595,2595,0
20231024,142300,28980500,2595,2595,2595,2595,0
20231024,142200,28980500,2595,2595,2595,2595,100
20231024,142100,28721000,2595,2595,2595,2595,0
20231024,142000,28721000,2595,2595,2595,2595,0
20231024,141900,28721000,2595,2595,2595,2595,0
20231024,141800,28721000,2595,2595,2595,2595,0
20231024,141700,28721000,2595,2595,2595,2595,0
20231024,141600,28721000,2595,2595,2595,2595,100
20231024,141500,28461500,2595,2595,2595,2595,0
20231024,141400,28461500,2595,2595,2595,2595,0
20231024,141300,28461500,2595,2595,2595,2595,0
20231024,141200,28461500,2595,2595,2595,2595,0
20231024,141100,28461500,2595,2595,2595,2595,0
20231024,141000,28461500,2595,2595,2595,2595,0
20231024,140900,28461500,2595,2595,2595,2595,0
20231024,140800,28461500,2595,2595,2595,2595,0
20231024,140700,28461500,2595,2595,2595,2595,0
20231024,140600,28461500,2595,2595,2595,2595,0
20231024,140500,28461500,2595,2595,2595,2595,0
20231024,140400,28461500,2595,2595,2595,2595,0
20231024,140300,28461500,2595,2595,2595,2595,0
20231024,140200,28461500,2595,2595,2595,2595,0
20231024,140100,28461500,2595,2595,2595,2595,0
20231024,140000,28461500,2595,2595,2595,2595,0
20231024,135900,28461500,2595,2595,2595,2595,0
20231024,135800,28461500,2595,2595,2595,2595,0
20231024,135700,28461500,2595,2595,2595,2595,20
20231024,135600,28409600,2595,2595,2595,2595,10
20231024,135500,28383650,2595,2595,2595,2595,20
20231024,135400,28331750,2595,2595,2595,2595,0
20231024,135300,28331750,2595,2595,2595,2595,0
20231024,135200,28331750,2595,2595,2595,2595,0
20231024,135100,28331750,2595,2595,2595,2595,100
20231024,135000,28072250,2595,2595,2595,2595,0
20231024,134900,28072250,2595,2595,2595,2595,0
20231024,134800,28072250,2595,2595,2595,2595,0
20231024,134700,28072250,2595,2595,2595,2595,0
20231024,134600,28072250,2595,2595,2595,2595,0
20231024,134500,28072250,2595,2595,2595,2595,0
20231024,134400,28072250,2595,2595,2595,2595,0
20231024,134300,28072250,2595,2595,2595,2595,0
20231024,134200,28072250,2595,2595,2595,2595,0
20231024,134100,28072250,2595,2595,2595,2595,0
20231024,134000,28072250,2595,2595,2595,2595,0
20231024,133900,28072250,2595,2595,2595,2595,0
20231024,133800,28072250,2595,2595,2595,2595,0
20231024,133700,28072250,2595,2595,2595,2595,0
20231024,133600,28072250,2595,2595,2595,2595,0
20231024,133500,28072250,2595,2595,2595,2595,0
20231024,133400,28072250,2595,2595,2595,2595,0
20231024,133300,28072250,2595,2595,2595,2595,0
20231024,133200,28072250,2595,2595,2595,2595,0
20231024,133100,28072250,2595,2595,2595,2595,0
20231024,133000,28072250,2595,2595,2595,2595,0
20231024,132900,28072250,2595,2595,2595,2595,0
20231024,132800,28072250,2595,2595,2595,2595,0
20231024,132700,28072250,2595,2595,2595,2595,0
20231024,132600,28072250,2595,2595,2595,2595,0
20231024,132500,28072250,2595,2595,2595,2595,0
20231024,132400,28072250,2595,2595,2595,2595,0
20231024,132300,28072250,2595,2595,2595,2595,0
20231024,132200,28072250,2595,2595,2595,2595,0
20231024,132100,28072250,2595,2595,2595,2595,923
20231024,132000,25677065,2595,2595,2595,2595,0
20231024,131900,25677065,2595,2595,2595,2595,19
20231024,131800,25627760,2600,2600,2600,2600,0
20231024,131700,25627760,2600,2600,2600,2600,200
20231024,131600,25107760,2600,2600,2600,2600,0
20231024,131500,25107760,2600,2600,2600,2600,0
20231024,131400,25107760,2600,2600,2600,2600,0
20231024,131300,25107760,2600,2600,2600,2600,0
20231024,131200,25107760,2600,2600,2600,2600,0
20231024,131100,25107760,2600,2600,2600,2600,0
20231024,131000,25107760,2600,2600,2600,2600,0
20231024,130900,25107760,2600,2600,2600,2600,0
20231024,130800,25107760,2600,2600,2600,2600,0
20231024,130700,25107760,2600,2600,2600,2600,0
20231024,130600,25107760,2600,2600,2600,2600,0
20231024,130500,25107760,2600,2600,2600,2600,0
20231024,130400,25107760,2600,2600,2600,2600,0
20231024,130300,25107760,2600,2600,2600,2600,0
20231024,130200,25107760,2600,2600,2600,2600,0
20231024,130100,25107760,2600,2600,2600,2600,0
20231024,130000,25107760,2600,2600,2600,2600,0
20231024,125900,25107760,2600,2600,2600,2600,0
20231024,125800,25107760,2600,2600,2600,2600,4
20231024,125700,25097360,2600,2600,2600,2600,0
20231024,125600,25097360,2600,2600,2600,2600,0
20231024,125500,25097360,2600,2600,2600,2600,0
20231024,125400,25097360,2600,2600,2600,2600,0
20231024,125300,25097360,2600,2600,2600,2600,0
20231024,125200,25097360,2600,2600,2600,2600,0
20231024,125100,25097360,2600,2600,2600,2600,0
20231024,125000,25097360,2600,2600,2600,2600,0
20231024,124900,25097360,2600,2600,2600,2600,0
20231024,124800,25097360,2600,2600,2600,2600,0
20231024,124700,25097360,2600,2600,2600,2600,0
20231024,124600,25097360,2600,2600,2600,2600,0
20231024,124500,25097360,2600,2600,2600,2600,0
20231024,124400,25097360,2600,2600,2600,2600,0
20231024,124300,25097360,2600,2600,2600,2600,0
20231024,124200,25097360,2600,2600,2600,2600,0
20231024,124100,25097360,2600,2600,2600,2600,0
20231024,124000,25097360,2600,2600,2600,2600,0
20231024,123900,25097360,2600,2600,2600,2600,0
20231024,123800,25097360,2600,2600,2600,2600,0
20231024,123700,25097360,2600,2600,2600,2600,0
20231024,123600,25097360,2600,2600,2600,2600,0
20231024,123500,25097360,2600,2600,2600,2600,0
20231024,123400,25097360,2600,2600,2600,2600,0
20231024,123300,25097360,2600,2600,2600,2600,0
20231024,123200,25097360,2600,2600,2600,2600,0
20231024,123100,25097360,2600,2600,2600,2600,0
20231024,123000,25097360,2600,2595,2600,2595,15
20231024,122900,25058430,2600,2600,2600,2600,0
20231024,122800,25058430,2600,2600,2600,2600,0
20231024,122700,25058430,2600,2600,2600,2600,0
20231024,122600,25058430,2600,2600,2600,2600,0
20231024,122500,25058430,2600,2600,2600,2600,0
20231024,122400,25058430,2600,2600,2600,2600,0
20231024,122300,25058430,2600,2600,2600,2600,0
20231024,122200,25058430,2600,2600,2600,2600,0
20231024,122100,25058430,2600,2600,2600,2600,0
20231024,122000,25058430,2600,2600,2600,2600,0
20231024,121900,25058430,2600,2600,2600,2600,0
20231024,121800,25058430,2600,2600,2600,2600,0
20231024,121700,25058430,2600,2600,2600,2600,0
20231024,121600,25058430,2600,2600,2600,2600,0
20231024,121500,25058430,2600,2600,2600,2600,0
20231024,121400,25058430,2600,2600,2600,2600,0
20231024,121300,25058430,2600,2600,2600,2600,0
20231024,121200,25058430,2600,2600,2600,2600,0
20231024,121100,25058430,2600,2600,2600,2600,0
20231024,121000,25058430,2600,2600,2600,2600,0
20231024,120900,25058430,2600,2600,2600,2600,0
20231024,120800,25058430,2600,2600,2600,2600,0
20231024,120700,25058430,2600,2600,2600,2600,0
20231024,120600,25058430,2600,2600,2600,2600,50
20231024,120500,24928430,2600,2600,2600,2600,0
20231024,120400,24928430,2600,2600,2600,2600,0
20231024,120300,24928430,2600,2600,2600,2600,0
20231024,120200,24928430,2600,2600,2600,2600,0
20231024,120100,24928430,2600,2600,2600,2600,0
20231024,120000,24928430,2600,2600,2600,2600,0
20231024,115900,24928430,2600,2600,2600,2600,0
20231024,115800,24928430,2600,2600,2600,2600,0
20231024,115700,24928430,2600,2600,2600,2600,0
20231024,115600,24928430,2600,2600,2600,2600,0
20231024,115500,24928430,2600,2600,2600,2600,0
20231024,115400,24928430,2600,2600,2600,2600,0
20231024,115300,24928430,2600,2600,2600,2600,0
20231024,115200,24928430,2600,2600,2600,2600,0
20231024,115100,24928430,2600,2600,2600,2600,0
20231024,115000,24928430,2600,2600,2600,2600,0
20231024,114900,24928430,2600,2600,2600,2600,0
20231024,114800,24928430,2600,2600,2600,2600,0
20231024,114700,24928430,2600,2600,2600,2600,0
20231024,114600,24928430,2600,2600,2600,2600,0
20231024,114500,24928430,2600,2600,2600,2600,0
20231024,114400,24928430,2600,2600,2600,2600,0
20231024,114300,24928430,2600,2600,2600,2600,0
20231024,114200,24928430,2600,2600,2600,2600,0
20231024,114100,24928430,2600,2600,2600,2600,0
20231024,114000,24928430,2600,2600,2600,2600,0
20231024,113900,24928430,2600,2600,2600,2600,0
20231024,113800,24928430,2600,2600,2600,2600,0
20231024,113700,24928430,2600,2600,2600,2600,0
20231024,113600,24928430,2600,2600,2600,2600,50
20231024,113500,24798430,2600,2600,2600,2600,0
20231024,113400,24798430,2600,2600,2600,2600,0
20231024,113300,24798430,2600,2600,2600,2600,0
20231024,113200,24798430,2600,2600,2600,2600,0
20231024,113100,24798430,2600,2600,2600,2600,0
20231024,113000,24798430,2600,2600,2600,2600,20
20231024,112900,24746430,2600,2600,2600,2600,0
20231024,112800,24746430,2600,2600,2600,2600,0
20231024,112700,24746430,2600,2600,2600,2600,10
20231024,112600,24720430,2600,2600,2600,2600,0
20231024,112500,24720430,2600,2600,2600,2600,0
20231024,112400,24720430,2600,2600,2600,2600,100
20231024,112300,24460430,2600,2600,2600,2600,0
20231024,112200,24460430,2600,2600,2600,2600,0
20231024,112100,24460430,2600,2600,2600,2600,0
20231024,112000,24460430,2600,2600,2600,2600,0
20231024,111900,24460430,2600,2600,2600,2600,0
20231024,111800,24460430,2600,2600,2600,2600,0
20231024,111700,24460430,2600,2600,2600,2600,0
20231024,111600,24460430,2600,2600,2600,2600,0
20231024,111500,24460430,2600,2600,2600,2600,0
20231024,111400,24460430,2600,2600,2600,2600,0
20231024,111300,24460430,2600,2600,2600,2600,0
20231024,111200,24460430,2600,2600,2600,2600,0
20231024,111100,24460430,2600,2600,2600,2600,0
20231024,111000,24460430,2600,2600,2600,2600,0
20231024,110900,24460430,2600,2600,2600,2600,0
20231024,110800,24460430,2600,2600,2600,2600,0
20231024,110700,24460430,2600,2600,2600,2600,0
20231024,110600,24460430,2600,2600,2600,2600,0
20231024,110500,24460430,2600,2600,2600,2600,0
20231024,110400,24460430,2600,2600,2600,2600,110
20231024,110300,24174430,2600,2600,2600,2600,0
20231024,110200,24174430,2600,2600,2600,2600,0
20231024,110100,24174430,2600,2600,2600,2600,0
20231024,110000,24174430,2600,2600,2600,2600,0
20231024,105900,24174430,2600,2600,2600,2600,0
20231024,105800,24174430,2600,2600,2600,2600,0
20231024,105700,24174430,2600,2600,2600,2600,0
20231024,105600,24174430,2600,2600,2600,2600,0
20231024,105500,24174430,2600,2600,2600,2600,0
20231024,105400,24174430,2600,2590,2600,2590,2322
20231024,105300,18144220,2585,2590,2590,2585,79
20231024,105200,17939700,2600,2600,2600,2600,0
20231024,105100,17939700,2600,2600,2600,2600,0
20231024,105000,17939700,2600,2600,2600,2600,0
20231024,104900,17939700,2600,2600,2600,2600,0
20231024,104800,17939700,2600,2600,2600,2600,0
20231024,104700,17939700,2600,2600,2600,2600,0
20231024,104600,17939700,2600,2600,2600,2600,1
20231024,104500,17937100,2600,2600,2600,2600,0
20231024,104400,17937100,2600,2600,2600,2600,0
20231024,104300,17937100,2600,2600,2600,2600,0
20231024,104200,17937100,2600,2600,2600,2600,0
20231024,104100,17937100,2600,2600,2600,2600,0
20231024,104000,17937100,2600,2600,2600,2600,0
20231024,103900,17937100,2600,2600,2600,2600,0
20231024,103800,17937100,2600,2600,2600,2600,0
20231024,103700,17937100,2600,2600,2600,2600,0
20231024,103600,17937100,2600,2600,2600,2600,0
20231024,103500,17937100,2600,2600,2600,2600,0
20231024,103400,17937100,2600,2600,2600,2600,0
20231024,103300,17937100,2600,2600,2600,2600,0
20231024,103200,17937100,2600,2600,2600,2600,0
20231024,103100,17937100,2600,2600,2600,2600,1801
20231024,103000,13254500,2590,2590,2590,2590,0
20231024,102900,13254500,2590,2590,2590,2590,0
20231024,102800,13254500,2590,2590,2590,2590,0
20231024,102700,13254500,2590,2590,2590,2590,0
20231024,102600,13254500,2590,2590,2590,2590,0
20231024,102500,13254500,2590,2590,2590,2590,9
20231024,102400,13231190,2590,2590,2590,2590,0
20231024,102300,13231190,2590,2590,2590,2590,0
20231024,102200,13231190,2590,2590,2590,2590,0
20231024,102100,13231190,2590,2590,2590,2590,2
20231024,102000,13226010,2600,2600,2600,2600,0
20231024,101900,13226010,2600,2600,2600,2600,0
20231024,101800,13226010,2600,2600,2600,2600,0
20231024,101700,13226010,2600,2600,2600,2600,0
20231024,101600,13226010,2600,2600,2600,2600,0
20231024,101500,13226010,2600,2600,2600,2600,0
20231024,101400,13226010,2600,2600,2600,2600,38
20231024,101300,13127210,2605,2605,2605,2605,0
20231024,101200,13127210,2605,2605,2605,2605,0
20231024,101100,13127210,2605,2605,2605,2605,0
20231024,101000,13127210,2605,2605,2605,2605,0
20231024,100900,13127210,2605,2605,2605,2605,0
20231024,100800,13127210,2605,2605,2605,2605,0
20231024,100700,13127210,2605,2605,2605,2605,0
20231024,100600,13127210,2605,2605,2605,2605,0
20231024,100500,13127210,2605,2605,2605,2605,0
20231024,100400,13127210,2605,2605,2605,2605,0
20231024,100300,13127210,2605,2605,2605,2605,0
20231024,100200,13127210,2605,2605,2605,2605,100
20231024,100100,12866710,2605,2605,2605,2605,0
20231024,100000,12866710,2605,2605,2605,2605,0
20231024,095900,12866710,2605,2605,2605,2605,50
20231024,095800,12736460,2610,2610,2610,2610,0
20231024,095700,12736460,2610,2610,2610,2610,0
20231024,095600,12736460,2610,2610,2610,2610,0
20231024,095500,12736460,2610,2610,2610,2610,0
20231024,095400,12736460,2610,2610,2610,2610,1
20231024,095300,12733850,2620,2620,2620,2620,0
20231024,095200,12733850,2620,2620,2620,2620,0
20231024,095100,12733850,2620,2595,2620,2595,822
20231024,095000,10600720,2615,2615,2615,2615,1
20231024,094900,10598105,2615,2615,2615,2615,0
20231024,094800,10598105,2615,2615,2615,2615,0
20231024,094700,10598105,2615,2615,2615,2615,0
20231024,094600,10598105,2615,2615,2615,2615,50
20231024,094500,10467355,2620,2620,2620,2620,0
20231024,094400,10467355,2620,2600,2620,2600,800
20231024,094300,8387320,2600,2600,2600,2600,201
20231024,094200,7864720,2600,2600,2600,2600,0
20231024,094100,7864720,2600,2600,2600,2600,0
20231024,094000,7864720,2600,2600,2600,2600,0
20231024,093900,7864720,2600,2600,2600,2600,1
20231024,093800,7862120,2625,2625,2625,2625,0
20231024,093700,7862120,2625,2625,2625,2625,0
20231024,093600,7862120,2625,2625,2625,2625,0
20231024,093500,7862120,2625,2625,2625,2625,0
20231024,093400,7862120,2625,2625,2625,2625,0
20231024,093300,7862120,2625,2625,2625,2625,0
20231024,093200,7862120,2625,2615,2625,2615,3
20231024,093100,7854260,2620,2620,2620,2620,3
20231024,093000,7846400,2600,2600,2600,2600,0
20231024,092900,7846400,2600,2600,2600,2600,0
20231024,092800,7846400,2600,2600,2600,2600,0
20231024,092700,7846400,2600,2600,2600,2600,0
20231024,092600,7846400,2600,2600,2600,2600,0
20231024,092500,7846400,2600,2600,2600,2600,0
20231024,092400,7846400,2600,2600,2600,2600,0
20231024,092300,7846400,2600,2600,2630,2600,103
20231024,092200,7578550,2600,2600,2600,2600,0
20231024,092100,7578550,2600,2600,2600,2600,0
20231024,092000,7578550,2600,2600,2600,2600,0
20231024,091900,7578550,2600,2600,2600,2600,0
20231024,091800,7578550,2600,2600,2600,2600,0
20231024,091700,7578550,2600,2600,2600,2600,0
20231024,091600,7578550,2600,2600,2600,2600,880
20231024,091500,5290550,2600,2600,2600,2600,0
20231024,091400,5290550,2600,2600,2600,2600,1
20231024,091300,5287950,2600,2600,2600,2600,0
20231024,091200,5287950,2600,2600,2600,2600,0
20231024,091100,5287950,2600,2600,2600,2600,0
20231024,091000,5287950,2600,2610,2610,2600,972
20231024,090900,2757200,2605,2605,2605,2605,0
20231024,090800,2757200,2605,2665,2665,2605,81
20231024,090700,2546075,2710,2710,2710,2710,0
20231024,090600,2546075,2710,2710,2710,2710,0
20231024,090500,2546075,2710,2710,2710,2710,0
20231024,090400,2546075,2710,2710,2710,2710,81
20231024,090300,2326565,2715,2780,2780,2710,218
20231024,090200,1730305,2710,2710,2710,2710,77
20231024,090100,1521635,2710,2710,2710,2710,0
20231024,090000,1521635,2710,2585,2710,2585,569