KissMeData/094800/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194400,204622675,3920,3920,3920,3920,312
20231024,194300,204622675,3920,3920,3920,3920,0
20231024,194200,204622675,3920,3920,3920,3920,0
20231024,194100,204622675,3920,3920,3920,3920,0
20231024,194000,204622675,3920,3920,3920,3920,0
20231024,193900,204622675,3920,3920,3920,3920,0
20231024,193800,204622675,3920,3920,3920,3920,0
20231024,193700,204622675,3920,3920,3920,3920,0
20231024,193600,204622675,3920,3920,3920,3920,0
20231024,193500,204622675,3920,3920,3920,3920,0
20231024,193400,204622675,3920,3920,3920,3920,0
20231024,193300,204622675,3920,3920,3920,3920,0
20231024,193200,204622675,3920,3920,3920,3920,0
20231024,193100,204622675,3920,3920,3920,3920,0
20231024,193000,204622675,3920,3920,3920,3920,0
20231024,192900,204622675,3920,3920,3920,3920,0
20231024,192800,204622675,3920,3920,3920,3920,0
20231024,192700,204622675,3920,3920,3920,3920,0
20231024,192600,204622675,3920,3920,3920,3920,0
20231024,192500,204622675,3920,3920,3920,3920,0
20231024,192400,204622675,3920,3920,3920,3920,0
20231024,192300,204622675,3920,3920,3920,3920,0
20231024,192200,204622675,3920,3920,3920,3920,0
20231024,192100,204622675,3920,3920,3920,3920,0
20231024,192000,204622675,3920,3920,3920,3920,0
20231024,191900,204622675,3920,3920,3920,3920,0
20231024,191800,204622675,3920,3920,3920,3920,0
20231024,191700,204622675,3920,3920,3920,3920,0
20231024,191600,204622675,3920,3920,3920,3920,0
20231024,191500,204622675,3920,3920,3920,3920,0
20231024,191400,204622675,3920,3920,3920,3920,312
20231024,191300,204622675,3920,3920,3920,3920,0
20231024,191200,204622675,3920,3920,3920,3920,0
20231024,191100,204622675,3920,3920,3920,3920,0
20231024,191000,204622675,3920,3920,3920,3920,0
20231024,190900,204622675,3920,3920,3920,3920,0
20231024,190800,204622675,3920,3920,3920,3920,0
20231024,190700,204622675,3920,3920,3920,3920,0
20231024,190600,204622675,3920,3920,3920,3920,0
20231024,190500,204622675,3920,3920,3920,3920,0
20231024,190400,204622675,3920,3920,3920,3920,0
20231024,190300,204622675,3920,3920,3920,3920,0
20231024,190200,204622675,3920,3920,3920,3920,0
20231024,190100,204622675,3920,3920,3920,3920,0
20231024,190000,204622675,3920,3920,3920,3920,0
20231024,185900,204622675,3920,3920,3920,3920,0
20231024,185800,204622675,3920,3920,3920,3920,0
20231024,185700,204622675,3920,3920,3920,3920,0
20231024,185600,204622675,3920,3920,3920,3920,0
20231024,185500,204622675,3920,3920,3920,3920,0
20231024,185400,204622675,3920,3920,3920,3920,0
20231024,185300,204622675,3920,3920,3920,3920,0
20231024,185200,204622675,3920,3920,3920,3920,0
20231024,185100,204622675,3920,3920,3920,3920,0
20231024,185000,204622675,3920,3920,3920,3920,0
20231024,184900,204622675,3920,3920,3920,3920,0
20231024,184800,204622675,3920,3920,3920,3920,0
20231024,184700,204622675,3920,3920,3920,3920,0
20231024,184600,204622675,3920,3920,3920,3920,0
20231024,184500,204622675,3920,3920,3920,3920,0
20231024,184400,204622675,3920,3920,3920,3920,312
20231024,184300,204622675,3920,3920,3920,3920,0
20231024,184200,204622675,3920,3920,3920,3920,0
20231024,184100,204622675,3920,3920,3920,3920,0
20231024,184000,204622675,3920,3920,3920,3920,0
20231024,183900,204622675,3920,3920,3920,3920,0
20231024,183800,204622675,3920,3920,3920,3920,0
20231024,183700,204622675,3920,3920,3920,3920,0
20231024,183600,204622675,3920,3920,3920,3920,0
20231024,183500,204622675,3920,3920,3920,3920,0
20231024,183400,204622675,3920,3920,3920,3920,0
20231024,183300,204622675,3920,3920,3920,3920,0
20231024,183200,204622675,3920,3920,3920,3920,0
20231024,183100,204622675,3920,3920,3920,3920,0
20231024,183000,204622675,3920,3920,3920,3920,0
20231024,182900,204622675,3920,3920,3920,3920,0
20231024,182800,204622675,3920,3920,3920,3920,0
20231024,182700,204622675,3920,3920,3920,3920,0
20231024,182600,204622675,3920,3920,3920,3920,0
20231024,182500,204622675,3920,3920,3920,3920,0
20231024,182400,204622675,3920,3920,3920,3920,0
20231024,182300,204622675,3920,3920,3920,3920,0
20231024,182200,204622675,3920,3920,3920,3920,0
20231024,182100,204622675,3920,3920,3920,3920,0
20231024,182000,204622675,3920,3920,3920,3920,0
20231024,181900,204622675,3920,3920,3920,3920,0
20231024,181800,204622675,3920,3920,3920,3920,0
20231024,181700,204622675,3920,3920,3920,3920,0
20231024,181600,204622675,3920,3920,3920,3920,0
20231024,181500,204622675,3920,3920,3920,3920,0
20231024,181400,204622675,3920,3920,3920,3920,312
20231024,181300,204622675,3920,3920,3920,3920,0
20231024,181200,204622675,3920,3920,3920,3920,0
20231024,181100,204622675,3920,3920,3920,3920,0
20231024,181000,204622675,3920,3920,3920,3920,0
20231024,180900,204622675,3920,3920,3920,3920,0
20231024,180800,204622675,3920,3920,3920,3920,0
20231024,180700,204622675,3920,3920,3920,3920,0
20231024,180600,204622675,3920,3920,3920,3920,0
20231024,180500,204622675,3920,3920,3920,3920,0
20231024,180400,204622675,3920,3920,3920,3920,0
20231024,180300,204622675,3920,3920,3920,3920,0
20231024,180200,204622675,3920,3920,3920,3920,0
20231024,180100,204622675,3920,3920,3920,3920,0
20231024,180000,204622675,3920,3920,3920,3920,0
20231024,175900,204622675,3920,3920,3920,3920,0
20231024,175800,204622675,3920,3920,3920,3920,0
20231024,175700,204622675,3920,3920,3920,3920,0
20231024,175600,204622675,3920,3920,3920,3920,0
20231024,175500,204622675,3920,3920,3920,3920,0
20231024,175400,204622675,3920,3920,3920,3920,0
20231024,175300,204622675,3920,3920,3920,3920,0
20231024,175200,204622675,3920,3920,3920,3920,0
20231024,175100,204622675,3920,3920,3920,3920,0
20231024,175000,204622675,3920,3920,3920,3920,0
20231024,174900,204622675,3920,3920,3920,3920,0
20231024,174800,204622675,3920,3920,3920,3920,0
20231024,174700,204622675,3920,3920,3920,3920,0
20231024,174600,204622675,3920,3920,3920,3920,0
20231024,174500,204622675,3920,3920,3920,3920,0
20231024,174400,204622675,3920,3920,3920,3920,312
20231024,174300,204622675,3920,3920,3920,3920,0
20231024,174200,204622675,3920,3920,3920,3920,0
20231024,174100,204622675,3920,3920,3920,3920,0
20231024,174000,204622675,3920,3920,3920,3920,0
20231024,173900,204622675,3920,3920,3920,3920,0
20231024,173800,204622675,3920,3920,3920,3920,0
20231024,173700,204622675,3920,3920,3920,3920,0
20231024,173600,204622675,3920,3920,3920,3920,0
20231024,173500,204622675,3920,3920,3920,3920,0
20231024,173400,204622675,3920,3920,3920,3920,0
20231024,173300,204622675,3920,3920,3920,3920,0
20231024,173200,204622675,3920,3920,3920,3920,0
20231024,173100,204622675,3920,3920,3920,3920,0
20231024,173000,204622675,3920,3920,3920,3920,0
20231024,172900,204622675,3920,3920,3920,3920,0
20231024,172800,204622675,3920,3920,3920,3920,0
20231024,172700,204622675,3920,3920,3920,3920,0
20231024,172600,204622675,3920,3920,3920,3920,0
20231024,172500,204622675,3920,3920,3920,3920,0
20231024,172400,204622675,3920,3920,3920,3920,0
20231024,172300,204622675,3920,3920,3920,3920,0
20231024,172200,204622675,3920,3920,3920,3920,0
20231024,172100,204622675,3920,3920,3920,3920,0
20231024,172000,204622675,3920,3920,3920,3920,0
20231024,171900,204622675,3920,3920,3920,3920,0
20231024,171800,204622675,3920,3920,3920,3920,0
20231024,171700,204622675,3920,3920,3920,3920,0
20231024,171600,204622675,3920,3920,3920,3920,0
20231024,171500,204622675,3920,3920,3920,3920,0
20231024,171400,204622675,3920,3920,3920,3920,312
20231024,171300,204622675,3920,3920,3920,3920,0
20231024,171200,204622675,3920,3920,3920,3920,0
20231024,171100,204622675,3920,3920,3920,3920,0
20231024,171000,204622675,3920,3920,3920,3920,0
20231024,170900,204622675,3920,3920,3920,3920,0
20231024,170800,204622675,3920,3920,3920,3920,0
20231024,170700,204622675,3920,3920,3920,3920,0
20231024,170600,204622675,3920,3920,3920,3920,0
20231024,170500,204622675,3920,3920,3920,3920,0
20231024,170400,204622675,3920,3920,3920,3920,0
20231024,170300,204622675,3920,3920,3920,3920,0
20231024,170200,204622675,3920,3920,3920,3920,0
20231024,170100,204622675,3920,3920,3920,3920,0
20231024,170000,204622675,3920,3920,3920,3920,0
20231024,165900,204622675,3920,3920,3920,3920,0
20231024,165800,204622675,3920,3920,3920,3920,0
20231024,165700,204622675,3920,3920,3920,3920,0
20231024,165600,204622675,3920,3920,3920,3920,0
20231024,165500,204622675,3920,3920,3920,3920,0
20231024,165400,204622675,3920,3920,3920,3920,0
20231024,165300,204622675,3920,3920,3920,3920,0
20231024,165200,204622675,3920,3920,3920,3920,0
20231024,165100,204622675,3920,3920,3920,3920,0
20231024,165000,204622675,3920,3920,3920,3920,0
20231024,164900,204622675,3920,3920,3920,3920,0
20231024,164800,204622675,3920,3920,3920,3920,0
20231024,164700,204622675,3920,3920,3920,3920,0
20231024,164600,204622675,3920,3920,3920,3920,0
20231024,164500,204622675,3920,3920,3920,3920,0
20231024,164400,204622675,3920,3920,3920,3920,312
20231024,164300,204622675,3920,3920,3920,3920,0
20231024,164200,204622675,3920,3920,3920,3920,0
20231024,164100,204622675,3920,3920,3920,3920,0
20231024,164000,204622675,3920,3920,3920,3920,0
20231024,163900,204622675,3920,3920,3920,3920,0
20231024,163800,204622675,3920,3920,3920,3920,0
20231024,163700,204622675,3920,3920,3920,3920,0
20231024,163600,204622675,3920,3920,3920,3920,0
20231024,163500,204622675,3920,3920,3920,3920,0
20231024,163400,204622675,3920,3920,3920,3920,0
20231024,163300,204622675,3920,3920,3920,3920,0
20231024,163200,204622675,3920,3920,3920,3920,0
20231024,163100,204622675,3920,3920,3920,3920,0
20231024,163000,204622675,3920,3920,3920,3920,0
20231024,162900,204622675,3920,3920,3920,3920,0
20231024,162800,204622675,3920,3920,3920,3920,0
20231024,162700,204622675,3920,3920,3920,3920,0
20231024,162600,204622675,3920,3920,3920,3920,0
20231024,162500,204622675,3920,3920,3920,3920,0
20231024,162400,204622675,3920,3920,3920,3920,0
20231024,162300,204622675,3920,3920,3920,3920,0
20231024,162200,204622675,3920,3920,3920,3920,0
20231024,162100,204622675,3920,3920,3920,3920,0
20231024,162000,204622675,3920,3920,3920,3920,0
20231024,161900,204622675,3920,3920,3920,3920,0
20231024,161800,204622675,3920,3920,3920,3920,0
20231024,161700,204622675,3920,3920,3920,3920,0
20231024,161600,204622675,3920,3920,3920,3920,0
20231024,161500,204622675,3920,3920,3920,3920,0
20231024,161400,204622675,3920,3920,3920,3920,312
20231024,161300,204622675,3920,3920,3920,3920,0
20231024,161200,204622675,3920,3920,3920,3920,0
20231024,161100,204622675,3920,3920,3920,3920,0
20231024,161000,204622675,3920,3920,3920,3920,0
20231024,160900,204622675,3920,3920,3920,3920,0
20231024,160800,204622675,3920,3920,3920,3920,0
20231024,160700,204622675,3920,3920,3920,3920,0
20231024,160600,204622675,3920,3920,3920,3920,0
20231024,160500,204622675,3920,3920,3920,3920,0
20231024,160400,204622675,3920,3920,3920,3920,0
20231024,160300,204622675,3920,3920,3920,3920,0
20231024,160200,204622675,3920,3920,3920,3920,0
20231024,160100,204622675,3920,3920,3920,3920,0
20231024,160000,204622675,3920,3920,3920,3920,0
20231024,155900,204622675,3920,3920,3920,3920,0
20231024,155800,204622675,3920,3920,3920,3920,0
20231024,155700,204622675,3920,3920,3920,3920,0
20231024,155600,204622675,3920,3920,3920,3920,0
20231024,155500,204622675,3920,3920,3920,3920,0
20231024,155400,204622675,3920,3920,3920,3920,0
20231024,155300,204622675,3920,3920,3920,3920,0
20231024,155200,204622675,3920,3920,3920,3920,0
20231024,155100,204622675,3920,3920,3920,3920,0
20231024,155000,204622675,3920,3920,3920,3920,0
20231024,154900,204622675,3920,3920,3920,3920,0
20231024,154800,204622675,3920,3920,3920,3920,0
20231024,154700,204622675,3920,3920,3920,3920,0
20231024,154600,204622675,3920,3920,3920,3920,0
20231024,154500,204622675,3920,3920,3920,3920,0
20231024,154400,204622675,3920,3920,3920,3920,312
20231024,154300,204622675,3920,3920,3920,3920,0
20231024,154200,204622675,3920,3920,3920,3920,0
20231024,154100,204622675,3920,3920,3920,3920,0
20231024,154000,204622675,3920,3920,3920,3920,0
20231024,153900,204622675,3920,3920,3920,3920,0
20231024,153800,204622675,3920,3920,3920,3920,0
20231024,153700,204622675,3920,3920,3920,3920,0
20231024,153600,204622675,3920,3920,3920,3920,0
20231024,153500,204622675,3920,3920,3920,3920,0
20231024,153400,204622675,3920,3920,3920,3920,0
20231024,153300,204622675,3920,3920,3920,3920,0
20231024,153200,204622675,3920,3920,3920,3920,0
20231024,153100,204622675,3920,3920,3920,3920,0
20231024,153000,204622675,3920,3920,3920,3920,312
20231024,152900,203399635,3905,3905,3905,3905,0
20231024,152800,203399635,3905,3905,3905,3905,0
20231024,152700,203399635,3905,3905,3905,3905,0
20231024,152600,203399635,3905,3905,3905,3905,0
20231024,152500,203399635,3905,3905,3905,3905,0
20231024,152400,203399635,3905,3905,3905,3905,0
20231024,152300,203399635,3905,3905,3905,3905,0
20231024,152200,203399635,3905,3905,3905,3905,0
20231024,152100,203399635,3905,3905,3905,3905,0
20231024,152000,203399635,3905,3905,3905,3905,0
20231024,151900,203399635,3905,3905,3905,3905,0
20231024,151800,203399635,3905,3905,3905,3905,0
20231024,151700,203399635,3905,3905,3905,3905,0
20231024,151600,203399635,3905,3905,3905,3905,0
20231024,151500,203399635,3905,3905,3905,3905,0
20231024,151400,203399635,3905,3905,3905,3905,0
20231024,151300,203399635,3905,3905,3905,3905,0
20231024,151200,203399635,3905,3905,3905,3905,0
20231024,151100,203399635,3905,3905,3905,3905,0
20231024,151000,203399635,3905,3905,3905,3905,0
20231024,150900,203399635,3905,3905,3905,3905,0
20231024,150800,203399635,3905,3905,3905,3905,0
20231024,150700,203399635,3905,3905,3905,3905,25
20231024,150600,203302010,3905,3905,3905,3905,0
20231024,150500,203302010,3905,3905,3905,3905,0
20231024,150400,203302010,3905,3905,3905,3905,0
20231024,150300,203302010,3905,3905,3905,3905,0
20231024,150200,203302010,3905,3905,3905,3905,0
20231024,150100,203302010,3905,3905,3905,3905,0
20231024,150000,203302010,3905,3905,3905,3905,0
20231024,145900,203302010,3905,3905,3905,3905,0
20231024,145800,203302010,3905,3905,3905,3905,0
20231024,145700,203302010,3905,3905,3905,3905,0
20231024,145600,203302010,3905,3905,3905,3905,0
20231024,145500,203302010,3905,3905,3905,3905,0
20231024,145400,203302010,3905,3905,3905,3905,0
20231024,145300,203302010,3905,3905,3905,3905,0
20231024,145200,203302010,3905,3905,3905,3905,0
20231024,145100,203302010,3905,3905,3905,3905,0
20231024,145000,203302010,3905,3905,3905,3905,0
20231024,144900,203302010,3905,3905,3905,3905,0
20231024,144800,203302010,3905,3905,3905,3905,0
20231024,144700,203302010,3905,3905,3905,3905,29
20231024,144600,203188765,3905,3905,3905,3905,0
20231024,144500,203188765,3905,3905,3905,3905,0
20231024,144400,203188765,3905,3905,3905,3905,0
20231024,144300,203188765,3905,3905,3905,3905,0
20231024,144200,203188765,3905,3905,3905,3905,0
20231024,144100,203188765,3905,3905,3905,3905,0
20231024,144000,203188765,3905,3905,3905,3905,0
20231024,143900,203188765,3905,3905,3905,3905,0
20231024,143800,203188765,3905,3905,3905,3905,0
20231024,143700,203188765,3905,3905,3905,3905,0
20231024,143600,203188765,3905,3905,3905,3905,0
20231024,143500,203188765,3905,3905,3905,3905,0
20231024,143400,203188765,3905,3905,3905,3905,0
20231024,143300,203188765,3905,3905,3905,3905,33
20231024,143200,203059900,3915,3915,3915,3915,1500
20231024,143100,197187400,3905,3905,3905,3905,0
20231024,143000,197187400,3905,3905,3905,3905,0
20231024,142900,197187400,3905,3905,3905,3905,0
20231024,142800,197187400,3905,3905,3905,3905,0
20231024,142700,197187400,3905,3905,3905,3905,0
20231024,142600,197187400,3905,3905,3905,3905,0
20231024,142500,197187400,3905,3905,3905,3905,0
20231024,142400,197187400,3905,3905,3905,3905,0
20231024,142300,197187400,3905,3905,3905,3905,0
20231024,142200,197187400,3905,3905,3905,3905,0
20231024,142100,197187400,3905,3905,3905,3905,0
20231024,142000,197187400,3905,3905,3905,3905,0
20231024,141900,197187400,3905,3905,3905,3905,0
20231024,141800,197187400,3905,3905,3905,3905,0
20231024,141700,197187400,3905,3905,3905,3905,0
20231024,141600,197187400,3905,3905,3905,3905,0
20231024,141500,197187400,3905,3905,3905,3905,0
20231024,141400,197187400,3905,3905,3905,3905,0
20231024,141300,197187400,3905,3905,3905,3905,0
20231024,141200,197187400,3905,3905,3905,3905,0
20231024,141100,197187400,3905,3905,3905,3905,0
20231024,141000,197187400,3905,3905,3905,3905,0
20231024,140900,197187400,3905,3905,3905,3905,0
20231024,140800,197187400,3905,3905,3905,3905,0
20231024,140700,197187400,3905,3905,3905,3905,0
20231024,140600,197187400,3905,3905,3905,3905,0
20231024,140500,197187400,3905,3910,3910,3905,40
20231024,140400,197031115,3910,3910,3910,3910,0
20231024,140300,197031115,3910,3910,3910,3910,0
20231024,140200,197031115,3910,3910,3910,3910,0
20231024,140100,197031115,3910,3910,3910,3910,0
20231024,140000,197031115,3910,3910,3910,3910,0
20231024,135900,197031115,3910,3910,3910,3910,0
20231024,135800,197031115,3910,3910,3910,3910,0
20231024,135700,197031115,3910,3910,3910,3910,0
20231024,135600,197031115,3910,3910,3910,3910,0
20231024,135500,197031115,3910,3910,3910,3910,0
20231024,135400,197031115,3910,3910,3910,3910,0
20231024,135300,197031115,3910,3910,3910,3910,0
20231024,135200,197031115,3910,3910,3910,3910,0
20231024,135100,197031115,3910,3910,3910,3910,0
20231024,135000,197031115,3910,3910,3910,3910,0
20231024,134900,197031115,3910,3910,3910,3910,0
20231024,134800,197031115,3910,3910,3910,3910,0
20231024,134700,197031115,3910,3910,3910,3910,0
20231024,134600,197031115,3910,3910,3910,3910,0
20231024,134500,197031115,3910,3910,3910,3910,0
20231024,134400,197031115,3910,3910,3910,3910,0
20231024,134300,197031115,3910,3910,3910,3910,0
20231024,134200,197031115,3910,3910,3910,3910,0
20231024,134100,197031115,3910,3910,3910,3910,0
20231024,134000,197031115,3910,3910,3910,3910,0
20231024,133900,197031115,3910,3910,3910,3910,0
20231024,133800,197031115,3910,3910,3910,3910,3
20231024,133700,197019385,3915,3915,3915,3915,0
20231024,133600,197019385,3915,3915,3915,3915,0
20231024,133500,197019385,3915,3915,3915,3915,0
20231024,133400,197019385,3915,3915,3915,3915,0
20231024,133300,197019385,3915,3915,3915,3915,0
20231024,133200,197019385,3915,3915,3915,3915,0
20231024,133100,197019385,3915,3915,3915,3915,0
20231024,133000,197019385,3915,3915,3915,3915,0
20231024,132900,197019385,3915,3915,3915,3915,28
20231024,132800,196909765,3915,3915,3915,3915,58
20231024,132700,196682695,3915,3915,3915,3915,0
20231024,132600,196682695,3915,3915,3915,3915,0
20231024,132500,196682695,3915,3915,3915,3915,0
20231024,132400,196682695,3915,3915,3915,3915,0
20231024,132300,196682695,3915,3915,3915,3915,0
20231024,132200,196682695,3915,3915,3915,3915,0
20231024,132100,196682695,3915,3915,3915,3915,0
20231024,132000,196682695,3915,3915,3915,3915,0
20231024,131900,196682695,3915,3915,3915,3915,0
20231024,131800,196682695,3915,3915,3915,3915,0
20231024,131700,196682695,3915,3915,3915,3915,0
20231024,131600,196682695,3915,3915,3915,3915,0
20231024,131500,196682695,3915,3915,3915,3915,0
20231024,131400,196682695,3915,3915,3915,3915,0
20231024,131300,196682695,3915,3915,3915,3915,0
20231024,131200,196682695,3915,3915,3915,3915,0
20231024,131100,196682695,3915,3915,3915,3915,0
20231024,131000,196682695,3915,3915,3915,3915,0
20231024,130900,196682695,3915,3915,3915,3915,0
20231024,130800,196682695,3915,3915,3915,3915,0
20231024,130700,196682695,3915,3915,3915,3915,1250
20231024,130600,191788945,3910,3910,3910,3910,0
20231024,130500,191788945,3910,3910,3910,3910,0
20231024,130400,191788945,3910,3910,3910,3910,0
20231024,130300,191788945,3910,3910,3910,3910,0
20231024,130200,191788945,3910,3910,3910,3910,0
20231024,130100,191788945,3910,3910,3910,3910,0
20231024,130000,191788945,3910,3910,3910,3910,0
20231024,125900,191788945,3910,3910,3910,3910,0
20231024,125800,191788945,3910,3910,3910,3910,20
20231024,125700,191710745,3910,3910,3910,3910,0
20231024,125600,191710745,3910,3910,3910,3910,240
20231024,125500,190772345,3910,3910,3910,3910,0
20231024,125400,190772345,3910,3910,3910,3910,5
20231024,125300,190752795,3910,3910,3910,3910,45
20231024,125200,190576845,3910,3910,3910,3910,130
20231024,125100,190068545,3910,3910,3910,3910,25
20231024,125000,189970795,3910,3910,3910,3910,40
20231024,124900,189814395,3910,3910,3910,3910,70
20231024,124800,189540695,3910,3910,3910,3910,0
20231024,124700,189540695,3910,3910,3910,3910,0
20231024,124600,189540695,3910,3910,3910,3910,0
20231024,124500,189540695,3910,3910,3910,3910,50
20231024,124400,189345195,3910,3910,3910,3910,0
20231024,124300,189345195,3910,3910,3910,3910,0
20231024,124200,189345195,3910,3910,3910,3910,0
20231024,124100,189345195,3910,3910,3910,3910,0
20231024,124000,189345195,3910,3910,3910,3910,0
20231024,123900,189345195,3910,3910,3910,3910,0
20231024,123800,189345195,3910,3910,3910,3910,0
20231024,123700,189345195,3910,3910,3910,3910,0
20231024,123600,189345195,3910,3910,3910,3910,0
20231024,123500,189345195,3910,3910,3910,3910,0
20231024,123400,189345195,3910,3910,3910,3910,0
20231024,123300,189345195,3910,3910,3910,3910,0
20231024,123200,189345195,3910,3910,3910,3910,0
20231024,123100,189345195,3910,3910,3910,3910,0
20231024,123000,189345195,3910,3910,3910,3910,0
20231024,122900,189345195,3910,3910,3910,3910,0
20231024,122800,189345195,3910,3910,3910,3910,0
20231024,122700,189345195,3910,3910,3910,3910,0
20231024,122600,189345195,3910,3910,3910,3910,0
20231024,122500,189345195,3910,3910,3910,3910,0
20231024,122400,189345195,3910,3910,3910,3910,0
20231024,122300,189345195,3910,3910,3910,3910,0
20231024,122200,189345195,3910,3910,3910,3910,0
20231024,122100,189345195,3910,3910,3910,3910,0
20231024,122000,189345195,3910,3910,3910,3910,0
20231024,121900,189345195,3910,3910,3910,3910,0
20231024,121800,189345195,3910,3910,3910,3910,0
20231024,121700,189345195,3910,3910,3910,3910,0
20231024,121600,189345195,3910,3910,3910,3910,0
20231024,121500,189345195,3910,3910,3910,3910,0
20231024,121400,189345195,3910,3910,3910,3910,0
20231024,121300,189345195,3910,3910,3910,3910,0
20231024,121200,189345195,3910,3910,3910,3910,1000
20231024,121100,185435195,3905,3905,3905,3905,0
20231024,121000,185435195,3905,3905,3905,3905,0
20231024,120900,185435195,3905,3905,3905,3905,0
20231024,120800,185435195,3905,3905,3905,3905,0
20231024,120700,185435195,3905,3905,3905,3905,0
20231024,120600,185435195,3905,3905,3905,3905,0
20231024,120500,185435195,3905,3905,3905,3905,0
20231024,120400,185435195,3905,3905,3905,3905,0
20231024,120300,185435195,3905,3905,3905,3905,0
20231024,120200,185435195,3905,3905,3905,3905,0
20231024,120100,185435195,3905,3905,3905,3905,0
20231024,120000,185435195,3905,3905,3905,3905,0
20231024,115900,185435195,3905,3905,3905,3905,0
20231024,115800,185435195,3905,3905,3905,3905,0
20231024,115700,185435195,3905,3905,3905,3905,0
20231024,115600,185435195,3905,3905,3905,3905,0
20231024,115500,185435195,3905,3905,3905,3905,0
20231024,115400,185435195,3905,3905,3905,3905,0
20231024,115300,185435195,3905,3905,3905,3905,0
20231024,115200,185435195,3905,3905,3905,3905,0
20231024,115100,185435195,3905,3905,3905,3905,0
20231024,115000,185435195,3905,3905,3905,3905,0
20231024,114900,185435195,3905,3905,3905,3905,0
20231024,114800,185435195,3905,3905,3905,3905,0
20231024,114700,185435195,3905,3905,3905,3905,0
20231024,114600,185435195,3905,3905,3905,3905,0
20231024,114500,185435195,3905,3905,3905,3905,0
20231024,114400,185435195,3905,3905,3905,3905,0
20231024,114300,185435195,3905,3905,3905,3905,0
20231024,114200,185435195,3905,3905,3905,3905,0
20231024,114100,185435195,3905,3905,3905,3905,0
20231024,114000,185435195,3905,3905,3905,3905,0
20231024,113900,185435195,3905,3905,3905,3905,0
20231024,113800,185435195,3905,3905,3905,3905,0
20231024,113700,185435195,3905,3905,3905,3905,0
20231024,113600,185435195,3905,3905,3905,3905,0
20231024,113500,185435195,3905,3905,3905,3905,0
20231024,113400,185435195,3905,3905,3905,3905,0
20231024,113300,185435195,3905,3905,3905,3905,0
20231024,113200,185435195,3905,3905,3905,3905,0
20231024,113100,185435195,3905,3905,3905,3905,0
20231024,113000,185435195,3905,3905,3905,3905,0
20231024,112900,185435195,3905,3905,3905,3905,0
20231024,112800,185435195,3905,3905,3905,3905,0
20231024,112700,185435195,3905,3905,3905,3905,0
20231024,112600,185435195,3905,3905,3905,3905,0
20231024,112500,185435195,3905,3905,3905,3905,0
20231024,112400,185435195,3905,3905,3905,3905,0
20231024,112300,185435195,3905,3905,3905,3905,0
20231024,112200,185435195,3905,3905,3905,3905,0
20231024,112100,185435195,3905,3905,3905,3905,0
20231024,112000,185435195,3905,3905,3905,3905,0
20231024,111900,185435195,3905,3905,3905,3905,0
20231024,111800,185435195,3905,3905,3905,3905,0
20231024,111700,185435195,3905,3905,3905,3905,0
20231024,111600,185435195,3905,3905,3905,3905,0
20231024,111500,185435195,3905,3905,3905,3905,0
20231024,111400,185435195,3905,3905,3905,3905,0
20231024,111300,185435195,3905,3905,3905,3905,0
20231024,111200,185435195,3905,3905,3905,3905,0
20231024,111100,185435195,3905,3905,3905,3905,0
20231024,111000,185435195,3905,3905,3905,3905,0
20231024,110900,185435195,3905,3910,3910,3905,293
20231024,110800,184290540,3915,3915,3915,3915,0
20231024,110700,184290540,3915,3915,3915,3915,0
20231024,110600,184290540,3915,3915,3915,3915,0
20231024,110500,184290540,3915,3915,3915,3915,0
20231024,110400,184290540,3915,3915,3915,3915,0
20231024,110300,184290540,3915,3915,3915,3915,0
20231024,110200,184290540,3915,3915,3915,3915,0
20231024,110100,184290540,3915,3915,3915,3915,0
20231024,110000,184290540,3915,3915,3915,3915,10
20231024,105900,184251390,3910,3910,3910,3910,1
20231024,105800,184247480,3910,3910,3910,3910,0
20231024,105700,184247480,3910,3910,3910,3910,0
20231024,105600,184247480,3910,3910,3910,3910,100
20231024,105500,183856480,3915,3915,3915,3915,0
20231024,105400,183856480,3915,3915,3915,3915,0
20231024,105300,183856480,3915,3915,3915,3915,0
20231024,105200,183856480,3915,3915,3915,3915,0
20231024,105100,183856480,3915,3915,3915,3915,0
20231024,105000,183856480,3915,3915,3915,3915,0
20231024,104900,183856480,3915,3915,3915,3915,160
20231024,104800,183230080,3915,3915,3915,3915,652
20231024,104700,180677500,3910,3910,3910,3910,0
20231024,104600,180677500,3910,3910,3910,3910,0
20231024,104500,180677500,3910,3910,3910,3910,0
20231024,104400,180677500,3910,3910,3910,3910,0
20231024,104300,180677500,3910,3910,3910,3910,0
20231024,104200,180677500,3910,3910,3910,3910,0
20231024,104100,180677500,3910,3910,3910,3910,0
20231024,104000,180677500,3910,3910,3910,3910,0
20231024,103900,180677500,3910,3910,3910,3910,0
20231024,103800,180677500,3910,3910,3910,3910,0
20231024,103700,180677500,3910,3910,3910,3910,279
20231024,103600,179586610,3910,3910,3910,3910,0
20231024,103500,179586610,3910,3910,3910,3910,0
20231024,103400,179586610,3910,3910,3910,3910,0
20231024,103300,179586610,3910,3910,3910,3910,0
20231024,103200,179586610,3910,3910,3910,3910,0
20231024,103100,179586610,3910,3910,3910,3910,0
20231024,103000,179586610,3910,3910,3910,3910,0
20231024,102900,179586610,3910,3910,3910,3910,0
20231024,102800,179586610,3910,3910,3910,3910,2
20231024,102700,179578790,3920,3920,3920,3920,2
20231024,102600,179570950,3920,3920,3920,3920,0
20231024,102500,179570950,3920,3920,3920,3920,0
20231024,102400,179570950,3920,3920,3920,3920,0
20231024,102300,179570950,3920,3920,3920,3920,0
20231024,102200,179570950,3920,3920,3920,3920,0
20231024,102100,179570950,3920,3920,3920,3920,100
20231024,102000,179178950,3915,3915,3915,3915,0
20231024,101900,179178950,3915,3915,3915,3915,0
20231024,101800,179178950,3915,3915,3915,3915,0
20231024,101700,179178950,3915,3915,3915,3915,0
20231024,101600,179178950,3915,3915,3915,3915,270
20231024,101500,178121900,3920,3920,3920,3920,100
20231024,101400,177729900,3920,3920,3920,3920,100
20231024,101300,177337900,3920,3920,3920,3920,0
20231024,101200,177337900,3920,3920,3920,3920,0
20231024,101100,177337900,3920,3920,3920,3920,0
20231024,101000,177337900,3920,3920,3920,3920,100
20231024,100900,176945900,3920,3920,3920,3920,0
20231024,100800,176945900,3920,3920,3920,3920,0
20231024,100700,176945900,3920,3920,3920,3920,26
20231024,100600,176843980,3920,3920,3920,3920,4
20231024,100500,176828300,3920,3920,3920,3920,0
20231024,100400,176828300,3920,3920,3920,3920,0
20231024,100300,176828300,3920,3920,3920,3920,0
20231024,100200,176828300,3920,3920,3920,3920,0
20231024,100100,176828300,3920,3920,3920,3920,0
20231024,100000,176828300,3920,3920,3920,3920,50
20231024,095900,176632300,3920,3920,3920,3920,50
20231024,095800,176436300,3920,3920,3920,3920,0
20231024,095700,176436300,3920,3920,3920,3920,0
20231024,095600,176436300,3920,3920,3920,3920,0
20231024,095500,176436300,3920,3920,3920,3920,0
20231024,095400,176436300,3920,3920,3920,3920,0
20231024,095300,176436300,3920,3920,3920,3920,0
20231024,095200,176436300,3920,3920,3920,3920,0
20231024,095100,176436300,3920,3920,3920,3920,0
20231024,095000,176436300,3920,3920,3920,3920,1
20231024,094900,176432380,3920,3920,3920,3920,0
20231024,094800,176432380,3920,3920,3920,3920,0
20231024,094700,176432380,3920,3920,3920,3920,0
20231024,094600,176432380,3920,3920,3920,3920,0
20231024,094500,176432380,3920,3920,3920,3920,10
20231024,094400,176393180,3905,3905,3905,3905,0
20231024,094300,176393180,3905,3905,3905,3905,0
20231024,094200,176393180,3905,3905,3905,3905,0
20231024,094100,176393180,3905,3905,3905,3905,0
20231024,094000,176393180,3905,3905,3905,3905,0
20231024,093900,176393180,3905,3905,3905,3905,0
20231024,093800,176393180,3905,3905,3905,3905,0
20231024,093700,176393180,3905,3905,3905,3905,434
20231024,093600,174698410,3890,3890,3890,3890,0
20231024,093500,174698410,3890,3890,3890,3890,0
20231024,093400,174698410,3890,3890,3890,3890,0
20231024,093300,174698410,3890,3890,3890,3890,0
20231024,093200,174698410,3890,3890,3890,3890,85
20231024,093100,174367760,3890,3890,3890,3890,1
20231024,093000,174363870,3905,3900,3905,3870,35994
20231024,092900,34906300,3905,3905,3905,3905,0
20231024,092800,34906300,3905,3905,3905,3905,918
20231024,092700,31321510,3900,3900,3900,3900,0
20231024,092600,31321510,3900,3900,3900,3900,0
20231024,092500,31321510,3900,3900,3900,3900,0
20231024,092400,31321510,3900,3900,3900,3900,0
20231024,092300,31321510,3900,3910,3910,3900,3700
20231024,092200,16889310,3915,3915,3915,3915,5
20231024,092100,16869735,3915,3915,3915,3915,0
20231024,092000,16869735,3915,3915,3915,3915,2000
20231024,091900,9039735,3915,3915,3915,3915,1300
20231024,091800,3950235,3915,3915,3915,3915,0
20231024,091700,3950235,3915,3915,3915,3915,0
20231024,091600,3950235,3915,3915,3915,3915,0
20231024,091500,3950235,3915,3915,3915,3915,0
20231024,091400,3950235,3915,3915,3915,3915,0
20231024,091300,3950235,3915,3915,3915,3915,0
20231024,091200,3950235,3915,3915,3915,3915,0
20231024,091100,3950235,3915,3915,3915,3915,0
20231024,091000,3950235,3915,3915,3915,3915,0
20231024,090900,3950235,3915,3915,3915,3915,0
20231024,090800,3950235,3915,3915,3915,3915,0
20231024,090700,3950235,3915,3915,3915,3915,0
20231024,090600,3950235,3915,3915,3915,3915,0
20231024,090500,3950235,3915,3915,3915,3915,0
20231024,090400,3950235,3915,3915,3915,3915,9
20231024,090300,3915000,3915,3915,3915,3915,0
20231024,090200,3915000,3915,3915,3915,3915,99
20231024,090100,3527415,3915,3915,3915,3915,0
20231024,090000,3527415,3915,3915,3915,3915,901