KissMeData/025890/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190200,105444015,2430,2430,2430,2430,2245
20231024,190100,105444015,2430,2430,2430,2430,0
20231024,190000,105444015,2430,2430,2430,2430,0
20231024,185900,105444015,2430,2430,2430,2430,0
20231024,185800,105444015,2430,2430,2430,2430,0
20231024,185700,105444015,2430,2430,2430,2430,0
20231024,185600,105444015,2430,2430,2430,2430,0
20231024,185500,105444015,2430,2430,2430,2430,0
20231024,185400,105444015,2430,2430,2430,2430,0
20231024,185300,105444015,2430,2430,2430,2430,0
20231024,185200,105444015,2430,2430,2430,2430,0
20231024,185100,105444015,2430,2430,2430,2430,0
20231024,185000,105444015,2430,2430,2430,2430,0
20231024,184900,105444015,2430,2430,2430,2430,0
20231024,184800,105444015,2430,2430,2430,2430,0
20231024,184700,105444015,2430,2430,2430,2430,0
20231024,184600,105444015,2430,2430,2430,2430,0
20231024,184500,105444015,2430,2430,2430,2430,0
20231024,184400,105444015,2430,2430,2430,2430,0
20231024,184300,105444015,2430,2430,2430,2430,0
20231024,184200,105444015,2430,2430,2430,2430,0
20231024,184100,105444015,2430,2430,2430,2430,0
20231024,184000,105444015,2430,2430,2430,2430,0
20231024,183900,105444015,2430,2430,2430,2430,0
20231024,183800,105444015,2430,2430,2430,2430,0
20231024,183700,105444015,2430,2430,2430,2430,0
20231024,183600,105444015,2430,2430,2430,2430,0
20231024,183500,105444015,2430,2430,2430,2430,0
20231024,183400,105444015,2430,2430,2430,2430,0
20231024,183300,105444015,2430,2430,2430,2430,0
20231024,183200,105444015,2430,2430,2430,2430,2245
20231024,183100,105444015,2430,2430,2430,2430,0
20231024,183000,105444015,2430,2430,2430,2430,0
20231024,182900,105444015,2430,2430,2430,2430,0
20231024,182800,105444015,2430,2430,2430,2430,0
20231024,182700,105444015,2430,2430,2430,2430,0
20231024,182600,105444015,2430,2430,2430,2430,0
20231024,182500,105444015,2430,2430,2430,2430,0
20231024,182400,105444015,2430,2430,2430,2430,0
20231024,182300,105444015,2430,2430,2430,2430,0
20231024,182200,105444015,2430,2430,2430,2430,0
20231024,182100,105444015,2430,2430,2430,2430,0
20231024,182000,105444015,2430,2430,2430,2430,0
20231024,181900,105444015,2430,2430,2430,2430,0
20231024,181800,105444015,2430,2430,2430,2430,0
20231024,181700,105444015,2430,2430,2430,2430,0
20231024,181600,105444015,2430,2430,2430,2430,0
20231024,181500,105444015,2430,2430,2430,2430,0
20231024,181400,105444015,2430,2430,2430,2430,0
20231024,181300,105444015,2430,2430,2430,2430,0
20231024,181200,105444015,2430,2430,2430,2430,0
20231024,181100,105444015,2430,2430,2430,2430,0
20231024,181000,105444015,2430,2430,2430,2430,0
20231024,180900,105444015,2430,2430,2430,2430,0
20231024,180800,105444015,2430,2430,2430,2430,0
20231024,180700,105444015,2430,2430,2430,2430,0
20231024,180600,105444015,2430,2430,2430,2430,0
20231024,180500,105444015,2430,2430,2430,2430,0
20231024,180400,105444015,2430,2430,2430,2430,0
20231024,180300,105444015,2430,2430,2430,2430,0
20231024,180200,105444015,2430,2430,2430,2430,2245
20231024,180100,105444015,2430,2430,2430,2430,0
20231024,180000,105444015,2430,2430,2430,2430,0
20231024,175900,105444015,2430,2430,2430,2430,0
20231024,175800,105444015,2430,2430,2430,2430,0
20231024,175700,105444015,2430,2430,2430,2430,0
20231024,175600,105444015,2430,2430,2430,2430,0
20231024,175500,105444015,2430,2430,2430,2430,0
20231024,175400,105444015,2430,2430,2430,2430,0
20231024,175300,105444015,2430,2430,2430,2430,0
20231024,175200,105444015,2430,2430,2430,2430,0
20231024,175100,105444015,2430,2430,2430,2430,0
20231024,175000,105444015,2430,2430,2430,2430,0
20231024,174900,105444015,2430,2430,2430,2430,0
20231024,174800,105444015,2430,2430,2430,2430,0
20231024,174700,105444015,2430,2430,2430,2430,0
20231024,174600,105444015,2430,2430,2430,2430,0
20231024,174500,105444015,2430,2430,2430,2430,0
20231024,174400,105444015,2430,2430,2430,2430,0
20231024,174300,105444015,2430,2430,2430,2430,0
20231024,174200,105444015,2430,2430,2430,2430,0
20231024,174100,105444015,2430,2430,2430,2430,0
20231024,174000,105444015,2430,2430,2430,2430,0
20231024,173900,105444015,2430,2430,2430,2430,0
20231024,173800,105444015,2430,2430,2430,2430,0
20231024,173700,105444015,2430,2430,2430,2430,0
20231024,173600,105444015,2430,2430,2430,2430,0
20231024,173500,105444015,2430,2430,2430,2430,0
20231024,173400,105444015,2430,2430,2430,2430,0
20231024,173300,105444015,2430,2430,2430,2430,0
20231024,173200,105444015,2430,2430,2430,2430,2245
20231024,173100,105444015,2430,2430,2430,2430,0
20231024,173000,105444015,2430,2430,2430,2430,0
20231024,172900,105444015,2430,2430,2430,2430,0
20231024,172800,105444015,2430,2430,2430,2430,0
20231024,172700,105444015,2430,2430,2430,2430,0
20231024,172600,105444015,2430,2430,2430,2430,0
20231024,172500,105444015,2430,2430,2430,2430,0
20231024,172400,105444015,2430,2430,2430,2430,0
20231024,172300,105444015,2430,2430,2430,2430,0
20231024,172200,105444015,2430,2430,2430,2430,0
20231024,172100,105444015,2430,2430,2430,2430,0
20231024,172000,105444015,2430,2430,2430,2430,0
20231024,171900,105444015,2430,2430,2430,2430,0
20231024,171800,105444015,2430,2430,2430,2430,0
20231024,171700,105444015,2430,2430,2430,2430,0
20231024,171600,105444015,2430,2430,2430,2430,0
20231024,171500,105444015,2430,2430,2430,2430,0
20231024,171400,105444015,2430,2430,2430,2430,0
20231024,171300,105444015,2430,2430,2430,2430,0
20231024,171200,105444015,2430,2430,2430,2430,0
20231024,171100,105444015,2430,2430,2430,2430,0
20231024,171000,105444015,2430,2430,2430,2430,0
20231024,170900,105444015,2430,2430,2430,2430,0
20231024,170800,105444015,2430,2430,2430,2430,0
20231024,170700,105444015,2430,2430,2430,2430,0
20231024,170600,105444015,2430,2430,2430,2430,0
20231024,170500,105444015,2430,2430,2430,2430,0
20231024,170400,105444015,2430,2430,2430,2430,0
20231024,170300,105444015,2430,2430,2430,2430,0
20231024,170200,105444015,2430,2430,2430,2430,2245
20231024,170100,105444015,2430,2430,2430,2430,0
20231024,170000,105444015,2430,2430,2430,2430,0
20231024,165900,105444015,2430,2430,2430,2430,0
20231024,165800,105444015,2430,2430,2430,2430,0
20231024,165700,105444015,2430,2430,2430,2430,0
20231024,165600,105444015,2430,2430,2430,2430,0
20231024,165500,105444015,2430,2430,2430,2430,0
20231024,165400,105444015,2430,2430,2430,2430,0
20231024,165300,105444015,2430,2430,2430,2430,0
20231024,165200,105444015,2430,2430,2430,2430,0
20231024,165100,105444015,2430,2430,2430,2430,0
20231024,165000,105444015,2430,2430,2430,2430,0
20231024,164900,105444015,2430,2430,2430,2430,0
20231024,164800,105444015,2430,2430,2430,2430,0
20231024,164700,105444015,2430,2430,2430,2430,0
20231024,164600,105444015,2430,2430,2430,2430,0
20231024,164500,105444015,2430,2430,2430,2430,0
20231024,164400,105444015,2430,2430,2430,2430,0
20231024,164300,105444015,2430,2430,2430,2430,0
20231024,164200,105444015,2430,2430,2430,2430,0
20231024,164100,105444015,2430,2430,2430,2430,0
20231024,164000,105444015,2430,2430,2430,2430,0
20231024,163900,105444015,2430,2430,2430,2430,0
20231024,163800,105444015,2430,2430,2430,2430,0
20231024,163700,105444015,2430,2430,2430,2430,0
20231024,163600,105444015,2430,2430,2430,2430,0
20231024,163500,105444015,2430,2430,2430,2430,0
20231024,163400,105444015,2430,2430,2430,2430,0
20231024,163300,105444015,2430,2430,2430,2430,0
20231024,163200,105444015,2430,2430,2430,2430,2245
20231024,163100,105444015,2430,2430,2430,2430,0
20231024,163000,105444015,2430,2430,2430,2430,0
20231024,162900,105444015,2430,2430,2430,2430,0
20231024,162800,105444015,2430,2430,2430,2430,0
20231024,162700,105444015,2430,2430,2430,2430,0
20231024,162600,105444015,2430,2430,2430,2430,0
20231024,162500,105444015,2430,2430,2430,2430,0
20231024,162400,105444015,2430,2430,2430,2430,0
20231024,162300,105444015,2430,2430,2430,2430,0
20231024,162200,105444015,2430,2430,2430,2430,0
20231024,162100,105444015,2430,2430,2430,2430,0
20231024,162000,105444015,2430,2430,2430,2430,0
20231024,161900,105444015,2430,2430,2430,2430,0
20231024,161800,105444015,2430,2430,2430,2430,0
20231024,161700,105444015,2430,2430,2430,2430,0
20231024,161600,105444015,2430,2430,2430,2430,0
20231024,161500,105444015,2430,2430,2430,2430,0
20231024,161400,105444015,2430,2430,2430,2430,0
20231024,161300,105444015,2430,2430,2430,2430,0
20231024,161200,105444015,2430,2430,2430,2430,0
20231024,161100,105444015,2430,2430,2430,2430,0
20231024,161000,105444015,2430,2430,2430,2430,0
20231024,160900,105444015,2430,2430,2430,2430,0
20231024,160800,105444015,2430,2430,2430,2430,0
20231024,160700,105444015,2430,2430,2430,2430,0
20231024,160600,105444015,2430,2430,2430,2430,0
20231024,160500,105444015,2430,2430,2430,2430,0
20231024,160400,105444015,2430,2430,2430,2430,0
20231024,160300,105444015,2430,2430,2430,2430,0
20231024,160200,105444015,2430,2430,2430,2430,2245
20231024,160100,105444015,2430,2430,2430,2430,0
20231024,160000,105444015,2430,2430,2430,2430,0
20231024,155900,105444015,2430,2430,2430,2430,0
20231024,155800,105444015,2430,2430,2430,2430,0
20231024,155700,105444015,2430,2430,2430,2430,0
20231024,155600,105444015,2430,2430,2430,2430,0
20231024,155500,105444015,2430,2430,2430,2430,0
20231024,155400,105444015,2430,2430,2430,2430,0
20231024,155300,105444015,2430,2430,2430,2430,0
20231024,155200,105444015,2430,2430,2430,2430,0
20231024,155100,105444015,2430,2430,2430,2430,0
20231024,155000,105444015,2430,2430,2430,2430,0
20231024,154900,105444015,2430,2430,2430,2430,0
20231024,154800,105444015,2430,2430,2430,2430,0
20231024,154700,105444015,2430,2430,2430,2430,0
20231024,154600,105444015,2430,2430,2430,2430,0
20231024,154500,105444015,2430,2430,2430,2430,0
20231024,154400,105444015,2430,2430,2430,2430,0
20231024,154300,105444015,2430,2430,2430,2430,0
20231024,154200,105444015,2430,2430,2430,2430,0
20231024,154100,105444015,2430,2430,2430,2430,0
20231024,154000,105444015,2430,2430,2430,2430,0
20231024,153900,105444015,2430,2430,2430,2430,0
20231024,153800,105444015,2430,2430,2430,2430,0
20231024,153700,105444015,2430,2430,2430,2430,0
20231024,153600,105444015,2430,2430,2430,2430,0
20231024,153500,105444015,2430,2430,2430,2430,0
20231024,153400,105444015,2430,2430,2430,2430,0
20231024,153300,105444015,2430,2430,2430,2430,0
20231024,153200,105444015,2430,2430,2430,2430,2245
20231024,153100,105444015,2430,2430,2430,2430,0
20231024,153000,105444015,2430,2430,2430,2430,2245
20231024,152900,99988665,2470,2470,2470,2470,0
20231024,152800,99988665,2470,2470,2470,2470,0
20231024,152700,99988665,2470,2470,2470,2470,0
20231024,152600,99988665,2470,2470,2470,2470,0
20231024,152500,99988665,2470,2470,2470,2470,0
20231024,152400,99988665,2470,2470,2470,2470,0
20231024,152300,99988665,2470,2470,2470,2470,0
20231024,152200,99988665,2470,2470,2470,2470,0
20231024,152100,99988665,2470,2470,2470,2470,0
20231024,152000,99988665,2470,2470,2470,2470,0
20231024,151900,99988665,2470,2470,2470,2470,200
20231024,151800,99494665,2470,2470,2470,2470,0
20231024,151700,99494665,2470,2470,2470,2470,0
20231024,151600,99494665,2470,2470,2470,2470,0
20231024,151500,99494665,2470,2470,2470,2470,50
20231024,151400,99371165,2450,2450,2450,2450,0
20231024,151300,99371165,2450,2465,2470,2445,1063
20231024,151200,96767030,2475,2475,2475,2475,0
20231024,151100,96767030,2475,2475,2475,2475,70
20231024,151000,96593780,2475,2475,2475,2475,6
20231024,150900,96578930,2475,2475,2475,2475,0
20231024,150800,96578930,2475,2470,2475,2470,188
20231024,150700,96114030,2475,2475,2475,2475,0
20231024,150600,96114030,2475,2475,2475,2475,0
20231024,150500,96114030,2475,2475,2475,2475,107
20231024,150400,95849205,2475,2475,2475,2475,0
20231024,150300,95849205,2475,2475,2475,2475,0
20231024,150200,95849205,2475,2475,2475,2475,0
20231024,150100,95849205,2475,2475,2475,2475,0
20231024,150000,95849205,2475,2475,2475,2475,107
20231024,145900,95584380,2475,2475,2475,2475,39
20231024,145800,95487855,2475,2475,2475,2475,160
20231024,145700,95091855,2470,2470,2470,2470,100
20231024,145600,94844855,2470,2470,2470,2470,20
20231024,145500,94795455,2475,2475,2475,2475,108
20231024,145400,94528155,2475,2475,2475,2475,0
20231024,145300,94528155,2475,2475,2475,2475,0
20231024,145200,94528155,2475,2475,2475,2475,0
20231024,145100,94528155,2475,2475,2475,2475,0
20231024,145000,94528155,2475,2475,2475,2475,109
20231024,144900,94258380,2450,2470,2470,2450,2864
20231024,144800,87237160,2465,2465,2465,2465,0
20231024,144700,87237160,2465,2465,2465,2465,0
20231024,144600,87237160,2465,2465,2465,2465,777
20231024,144500,85321855,2465,2485,2485,2465,758
20231024,144400,83447205,2485,2485,2485,2485,0
20231024,144300,83447205,2485,2485,2485,2485,0
20231024,144200,83447205,2485,2485,2485,2485,0
20231024,144100,83447205,2485,2485,2485,2485,3
20231024,144000,83439750,2485,2485,2485,2485,0
20231024,143900,83439750,2485,2485,2485,2485,0
20231024,143800,83439750,2485,2485,2485,2485,0
20231024,143700,83439750,2485,2485,2485,2485,0
20231024,143600,83439750,2485,2485,2485,2485,0
20231024,143500,83439750,2485,2485,2485,2485,500
20231024,143400,82197250,2485,2485,2485,2485,0
20231024,143300,82197250,2485,2485,2485,2485,0
20231024,143200,82197250,2485,2485,2485,2485,0
20231024,143100,82197250,2485,2485,2485,2485,0
20231024,143000,82197250,2485,2485,2485,2485,0
20231024,142900,82197250,2485,2485,2485,2485,0
20231024,142800,82197250,2485,2485,2485,2485,33
20231024,142700,82115245,2460,2460,2460,2460,0
20231024,142600,82115245,2460,2460,2460,2460,0
20231024,142500,82115245,2460,2480,2480,2460,1428
20231024,142400,78597185,2490,2490,2490,2490,0
20231024,142300,78597185,2490,2490,2490,2490,0
20231024,142200,78597185,2490,2490,2490,2490,0
20231024,142100,78597185,2490,2490,2490,2490,0
20231024,142000,78597185,2490,2490,2490,2490,0
20231024,141900,78597185,2490,2490,2490,2490,0
20231024,141800,78597185,2490,2490,2490,2490,0
20231024,141700,78597185,2490,2490,2490,2490,0
20231024,141600,78597185,2490,2490,2490,2490,0
20231024,141500,78597185,2490,2490,2490,2490,0
20231024,141400,78597185,2490,2490,2490,2490,1
20231024,141300,78594695,2485,2485,2485,2485,0
20231024,141200,78594695,2485,2485,2485,2485,0
20231024,141100,78594695,2485,2485,2485,2485,102
20231024,141000,78341225,2485,2485,2485,2485,1071
20231024,140900,75679790,2485,2485,2485,2485,0
20231024,140800,75679790,2485,2485,2485,2485,0
20231024,140700,75679790,2485,2485,2485,2485,2
20231024,140600,75674820,2480,2480,2480,2480,0
20231024,140500,75674820,2480,2480,2480,2480,0
20231024,140400,75674820,2480,2480,2480,2480,0
20231024,140300,75674820,2480,2480,2480,2480,210
20231024,140200,75154020,2485,2480,2485,2480,101
20231024,140100,74903535,2480,2480,2480,2480,0
20231024,140000,74903535,2480,2480,2480,2480,0
20231024,135900,74903535,2480,2480,2480,2480,809
20231024,135800,72897215,2460,2480,2480,2460,141
20231024,135700,72549695,2460,2460,2460,2460,0
20231024,135600,72549695,2460,2460,2460,2460,0
20231024,135500,72549695,2460,2475,2475,2460,1428
20231024,135400,69033495,2480,2480,2480,2480,0
20231024,135300,69033495,2480,2480,2480,2480,0
20231024,135200,69033495,2480,2480,2480,2480,0
20231024,135100,69033495,2480,2480,2480,2480,0
20231024,135000,69033495,2480,2480,2480,2480,96
20231024,134900,68795415,2480,2480,2480,2480,0
20231024,134800,68795415,2480,2480,2480,2480,0
20231024,134700,68795415,2480,2480,2480,2480,0
20231024,134600,68795415,2480,2480,2480,2480,0
20231024,134500,68795415,2480,2480,2480,2480,0
20231024,134400,68795415,2480,2480,2480,2480,0
20231024,134300,68795415,2480,2480,2480,2480,0
20231024,134200,68795415,2480,2480,2480,2480,0
20231024,134100,68795415,2480,2480,2480,2480,3
20231024,134000,68787975,2480,2480,2480,2480,0
20231024,133900,68787975,2480,2480,2480,2480,725
20231024,133800,66989975,2480,2480,2480,2480,2
20231024,133700,66985015,2465,2465,2465,2465,699
20231024,133600,65261980,2465,2465,2465,2465,0
20231024,133500,65261980,2465,2465,2465,2465,0
20231024,133400,65261980,2465,2465,2465,2465,0
20231024,133300,65261980,2465,2465,2465,2465,0
20231024,133200,65261980,2465,2465,2465,2465,0
20231024,133100,65261980,2465,2465,2465,2465,0
20231024,133000,65261980,2465,2465,2465,2465,0
20231024,132900,65261980,2465,2465,2465,2465,158
20231024,132800,64872510,2465,2465,2465,2465,0
20231024,132700,64872510,2465,2465,2465,2465,0
20231024,132600,64872510,2465,2465,2465,2465,2
20231024,132500,64867580,2465,2480,2480,2465,570
20231024,132400,63462015,2480,2475,2480,2475,106
20231024,132300,63199660,2475,2475,2475,2475,0
20231024,132200,63199660,2475,2475,2475,2475,0
20231024,132100,63199660,2475,2475,2475,2475,0
20231024,132000,63199660,2475,2475,2475,2475,0
20231024,131900,63199660,2475,2475,2475,2475,0
20231024,131800,63199660,2475,2475,2475,2475,0
20231024,131700,63199660,2475,2475,2475,2475,0
20231024,131600,63199660,2475,2475,2475,2475,0
20231024,131500,63199660,2475,2475,2475,2475,0
20231024,131400,63199660,2475,2475,2475,2475,0
20231024,131300,63199660,2475,2475,2475,2475,0
20231024,131200,63199660,2475,2475,2475,2475,0
20231024,131100,63199660,2475,2475,2475,2475,0
20231024,131000,63199660,2475,2475,2475,2475,3
20231024,130900,63192235,2475,2475,2475,2475,0
20231024,130800,63192235,2475,2475,2475,2475,0
20231024,130700,63192235,2475,2475,2475,2475,0
20231024,130600,63192235,2475,2475,2475,2475,0
20231024,130500,63192235,2475,2475,2475,2475,0
20231024,130400,63192235,2475,2475,2475,2475,0
20231024,130300,63192235,2475,2475,2475,2475,0
20231024,130200,63192235,2475,2475,2475,2475,0
20231024,130100,63192235,2475,2475,2475,2475,0
20231024,130000,63192235,2475,2475,2475,2475,0
20231024,125900,63192235,2475,2475,2475,2475,13
20231024,125800,63160060,2470,2470,2470,2470,149
20231024,125700,62792030,2470,2470,2470,2470,0
20231024,125600,62792030,2470,2470,2470,2470,1
20231024,125500,62789560,2465,2465,2465,2465,0
20231024,125400,62789560,2465,2465,2465,2465,0
20231024,125300,62789560,2465,2465,2465,2465,0
20231024,125200,62789560,2465,2465,2465,2465,136
20231024,125100,62454320,2465,2455,2465,2455,3963
20231024,125000,52703090,2455,2445,2455,2445,500
20231024,124900,51477885,2425,2435,2435,2425,3070
20231024,124800,44025225,2435,2445,2445,2435,1428
20231024,124700,40546665,2440,2440,2440,2440,0
20231024,124600,40546665,2440,2440,2440,2440,0
20231024,124500,40546665,2440,2440,2440,2440,0
20231024,124400,40546665,2440,2440,2440,2440,0
20231024,124300,40546665,2440,2440,2440,2440,0
20231024,124200,40546665,2440,2440,2440,2440,0
20231024,124100,40546665,2440,2440,2440,2440,0
20231024,124000,40546665,2440,2440,2440,2440,0
20231024,123900,40546665,2440,2440,2440,2440,0
20231024,123800,40546665,2440,2440,2440,2440,0
20231024,123700,40546665,2440,2450,2450,2440,212
20231024,123600,40027340,2435,2435,2435,2435,0
20231024,123500,40027340,2435,2435,2435,2435,0
20231024,123400,40027340,2435,2435,2435,2435,0
20231024,123300,40027340,2435,2435,2435,2435,0
20231024,123200,40027340,2435,2435,2435,2435,0
20231024,123100,40027340,2435,2435,2435,2435,0
20231024,123000,40027340,2435,2435,2435,2435,0
20231024,122900,40027340,2435,2435,2435,2435,0
20231024,122800,40027340,2435,2435,2435,2435,0
20231024,122700,40027340,2435,2435,2435,2435,0
20231024,122600,40027340,2435,2445,2445,2435,1428
20231024,122500,36549660,2465,2465,2465,2465,0
20231024,122400,36549660,2465,2465,2465,2465,0
20231024,122300,36549660,2465,2465,2465,2465,0
20231024,122200,36549660,2465,2465,2465,2465,0
20231024,122100,36549660,2465,2465,2465,2465,0
20231024,122000,36549660,2465,2465,2465,2465,0
20231024,121900,36549660,2465,2465,2465,2465,0
20231024,121800,36549660,2465,2465,2465,2465,0
20231024,121700,36549660,2465,2465,2465,2465,0
20231024,121600,36549660,2465,2465,2465,2465,0
20231024,121500,36549660,2465,2465,2465,2465,0
20231024,121400,36549660,2465,2465,2465,2465,0
20231024,121300,36549660,2465,2465,2465,2465,0
20231024,121200,36549660,2465,2465,2465,2465,0
20231024,121100,36549660,2465,2465,2465,2465,0
20231024,121000,36549660,2465,2465,2465,2465,0
20231024,120900,36549660,2465,2465,2465,2465,0
20231024,120800,36549660,2465,2465,2465,2465,0
20231024,120700,36549660,2465,2465,2465,2465,0
20231024,120600,36549660,2465,2465,2465,2465,0
20231024,120500,36549660,2465,2465,2465,2465,0
20231024,120400,36549660,2465,2465,2465,2465,0
20231024,120300,36549660,2465,2465,2465,2465,0
20231024,120200,36549660,2465,2465,2465,2465,1
20231024,120100,36547195,2440,2440,2440,2440,0
20231024,120000,36547195,2440,2440,2440,2440,0
20231024,115900,36547195,2440,2460,2460,2440,1428
20231024,115800,33061435,2440,2440,2440,2440,0
20231024,115700,33061435,2440,2440,2440,2440,0
20231024,115600,33061435,2440,2440,2440,2440,0
20231024,115500,33061435,2440,2440,2440,2440,0
20231024,115400,33061435,2440,2440,2440,2440,0
20231024,115300,33061435,2440,2440,2440,2440,0
20231024,115200,33061435,2440,2440,2440,2440,0
20231024,115100,33061435,2440,2440,2440,2440,0
20231024,115000,33061435,2440,2440,2440,2440,0
20231024,114900,33061435,2440,2440,2440,2440,0
20231024,114800,33061435,2440,2440,2440,2440,0
20231024,114700,33061435,2440,2440,2440,2440,0
20231024,114600,33061435,2440,2440,2440,2440,0
20231024,114500,33061435,2440,2440,2440,2440,0
20231024,114400,33061435,2440,2440,2440,2440,0
20231024,114300,33061435,2440,2440,2440,2440,0
20231024,114200,33061435,2440,2440,2440,2440,0
20231024,114100,33061435,2440,2440,2440,2440,0
20231024,114000,33061435,2440,2440,2440,2440,0
20231024,113900,33061435,2440,2440,2440,2440,0
20231024,113800,33061435,2440,2440,2440,2440,0
20231024,113700,33061435,2440,2440,2440,2440,0
20231024,113600,33061435,2440,2440,2440,2440,0
20231024,113500,33061435,2440,2440,2440,2440,0
20231024,113400,33061435,2440,2440,2440,2440,0
20231024,113300,33061435,2440,2440,2440,2440,0
20231024,113200,33061435,2440,2440,2440,2440,0
20231024,113100,33061435,2440,2440,2440,2440,0
20231024,113000,33061435,2440,2445,2445,2440,1428
20231024,112900,29572215,2465,2465,2465,2465,0
20231024,112800,29572215,2465,2465,2465,2465,0
20231024,112700,29572215,2465,2465,2465,2465,0
20231024,112600,29572215,2465,2465,2465,2465,0
20231024,112500,29572215,2465,2465,2465,2465,0
20231024,112400,29572215,2465,2465,2465,2465,0
20231024,112300,29572215,2465,2465,2465,2465,0
20231024,112200,29572215,2465,2465,2465,2465,0
20231024,112100,29572215,2465,2465,2465,2465,0
20231024,112000,29572215,2465,2465,2465,2465,0
20231024,111900,29572215,2465,2465,2465,2465,0
20231024,111800,29572215,2465,2465,2465,2465,0
20231024,111700,29572215,2465,2465,2465,2465,0
20231024,111600,29572215,2465,2465,2465,2465,1
20231024,111500,29569750,2445,2445,2445,2445,0
20231024,111400,29569750,2445,2445,2445,2445,0
20231024,111300,29569750,2445,2445,2445,2445,0
20231024,111200,29569750,2445,2445,2445,2445,0
20231024,111100,29569750,2445,2445,2445,2445,0
20231024,111000,29569750,2445,2445,2445,2445,0
20231024,110900,29569750,2445,2445,2445,2445,0
20231024,110800,29569750,2445,2445,2445,2445,0
20231024,110700,29569750,2445,2445,2445,2445,0
20231024,110600,29569750,2445,2445,2445,2445,0
20231024,110500,29569750,2445,2445,2445,2445,0
20231024,110400,29569750,2445,2445,2445,2445,0
20231024,110300,29569750,2445,2445,2445,2445,0
20231024,110200,29569750,2445,2445,2445,2445,0
20231024,110100,29569750,2445,2445,2445,2445,0
20231024,110000,29569750,2445,2445,2445,2445,0
20231024,105900,29569750,2445,2445,2445,2445,0
20231024,105800,29569750,2445,2445,2445,2445,0
20231024,105700,29569750,2445,2460,2460,2445,1428
20231024,105600,26073820,2460,2460,2460,2460,0
20231024,105500,26073820,2460,2460,2460,2460,0
20231024,105400,26073820,2460,2460,2460,2460,0
20231024,105300,26073820,2460,2460,2460,2460,10
20231024,105200,26049220,2460,2460,2460,2460,3
20231024,105100,26041840,2455,2455,2455,2455,0
20231024,105000,26041840,2455,2455,2455,2455,0
20231024,104900,26041840,2455,2455,2455,2455,10
20231024,104800,26017290,2455,2455,2455,2455,152
20231024,104700,25644130,2450,2450,2450,2450,0
20231024,104600,25644130,2450,2450,2450,2450,0
20231024,104500,25644130,2450,2450,2450,2450,0
20231024,104400,25644130,2450,2450,2450,2450,0
20231024,104300,25644130,2450,2450,2450,2450,0
20231024,104200,25644130,2450,2450,2450,2450,0
20231024,104100,25644130,2450,2450,2450,2450,0
20231024,104000,25644130,2450,2450,2450,2450,0
20231024,103900,25644130,2450,2450,2450,2450,0
20231024,103800,25644130,2450,2450,2450,2450,0
20231024,103700,25644130,2450,2450,2450,2450,0
20231024,103600,25644130,2450,2450,2450,2450,0
20231024,103500,25644130,2450,2450,2450,2450,0
20231024,103400,25644130,2450,2450,2450,2450,0
20231024,103300,25644130,2450,2450,2450,2450,0
20231024,103200,25644130,2450,2450,2450,2450,0
20231024,103100,25644130,2450,2450,2450,2450,400
20231024,103000,24664130,2445,2445,2445,2445,0
20231024,102900,24664130,2445,2445,2445,2445,0
20231024,102800,24664130,2445,2450,2450,2445,1428
20231024,102700,21166695,2455,2455,2455,2455,0
20231024,102600,21166695,2455,2455,2455,2455,0
20231024,102500,21166695,2455,2455,2455,2455,0
20231024,102400,21166695,2455,2455,2455,2455,0
20231024,102300,21166695,2455,2455,2455,2455,0
20231024,102200,21166695,2455,2455,2455,2455,0
20231024,102100,21166695,2455,2455,2455,2455,338
20231024,102000,20336905,2460,2460,2460,2460,0
20231024,101900,20336905,2460,2460,2460,2460,0
20231024,101800,20336905,2460,2460,2460,2460,0
20231024,101700,20336905,2460,2460,2460,2460,0
20231024,101600,20336905,2460,2460,2460,2460,0
20231024,101500,20336905,2460,2460,2460,2460,100
20231024,101400,20090905,2460,2460,2460,2460,0
20231024,101300,20090905,2460,2460,2460,2460,0
20231024,101200,20090905,2460,2460,2460,2460,0
20231024,101100,20090905,2460,2460,2460,2460,0
20231024,101000,20090905,2460,2460,2460,2460,0
20231024,100900,20090905,2460,2460,2460,2460,2
20231024,100800,20085985,2460,2460,2460,2460,0
20231024,100700,20085985,2460,2460,2460,2460,0
20231024,100600,20085985,2460,2460,2460,2460,0
20231024,100500,20085985,2460,2460,2460,2460,0
20231024,100400,20085985,2460,2460,2460,2460,0
20231024,100300,20085985,2460,2460,2460,2460,0
20231024,100200,20085985,2460,2460,2460,2460,2
20231024,100100,20081065,2460,2460,2460,2460,0
20231024,100000,20081065,2460,2460,2460,2460,0
20231024,095900,20081065,2460,2460,2460,2460,0
20231024,095800,20081065,2460,2460,2460,2460,0
20231024,095700,20081065,2460,2460,2460,2460,0
20231024,095600,20081065,2460,2460,2460,2460,0
20231024,095500,20081065,2460,2460,2460,2460,0
20231024,095400,20081065,2460,2460,2460,2460,0
20231024,095300,20081065,2460,2460,2460,2460,675
20231024,095200,18420565,2460,2460,2460,2460,0
20231024,095100,18420565,2460,2470,2470,2460,753
20231024,095000,16564400,2475,2475,2475,2475,0
20231024,094900,16564400,2475,2475,2475,2475,171
20231024,094800,16141175,2480,2480,2480,2480,0
20231024,094700,16141175,2480,2485,2485,2480,22
20231024,094600,16086605,2485,2485,2485,2485,0
20231024,094500,16086605,2485,2485,2485,2485,0
20231024,094400,16086605,2485,2480,2485,2480,157
20231024,094300,15696860,2480,2480,2480,2480,0
20231024,094200,15696860,2480,2480,2480,2480,0
20231024,094100,15696860,2480,2480,2480,2480,0
20231024,094000,15696860,2480,2480,2480,2480,82
20231024,093900,15493500,2485,2485,2485,2485,0
20231024,093800,15493500,2485,2490,2490,2485,1057
20231024,093700,12861725,2500,2500,2500,2500,0
20231024,093600,12861725,2500,2500,2500,2500,77
20231024,093500,12669225,2505,2505,2505,2505,1
20231024,093400,12666720,2510,2510,2510,2510,0
20231024,093300,12666720,2510,2510,2510,2510,0
20231024,093200,12666720,2510,2510,2510,2510,0
20231024,093100,12666720,2510,2510,2510,2510,0
20231024,093000,12666720,2510,2510,2510,2510,1
20231024,092900,12664210,2505,2505,2505,2505,0
20231024,092800,12664210,2505,2505,2505,2505,1996
20231024,092700,7664230,2490,2490,2490,2490,0
20231024,092600,7664230,2490,2490,2490,2490,0
20231024,092500,7664230,2490,2490,2490,2490,0
20231024,092400,7664230,2490,2490,2490,2490,0
20231024,092300,7664230,2490,2490,2490,2490,0
20231024,092200,7664230,2490,2490,2490,2490,0
20231024,092100,7664230,2490,2490,2490,2490,0
20231024,092000,7664230,2490,2490,2490,2490,0
20231024,091900,7664230,2490,2495,2495,2490,646
20231024,091800,6055430,2490,2490,2490,2490,0
20231024,091700,6055430,2490,2490,2490,2490,0
20231024,091600,6055430,2490,2490,2490,2490,0
20231024,091500,6055430,2490,2490,2490,2490,0
20231024,091400,6055430,2490,2490,2490,2490,0
20231024,091300,6055430,2490,2490,2490,2490,0
20231024,091200,6055430,2490,2490,2490,2490,0
20231024,091100,6055430,2490,2490,2490,2490,0
20231024,091000,6055430,2490,2490,2490,2490,0
20231024,090900,6055430,2490,2490,2490,2490,0
20231024,090800,6055430,2490,2490,2490,2490,0
20231024,090700,6055430,2490,2490,2490,2490,0
20231024,090600,6055430,2490,2490,2490,2490,0
20231024,090500,6055430,2490,2490,2490,2490,0
20231024,090400,6055430,2490,2490,2490,2490,0
20231024,090300,6055430,2490,2490,2490,2490,0
20231024,090200,6055430,2490,2490,2490,2490,0
20231024,090100,6055430,2490,2490,2490,2490,933
20231024,090000,3732260,2515,2515,2515,2515,1484