KissMeData/101680/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194800,61131090,2225,2225,2225,2225,345
20231024,194700,61131090,2225,2225,2225,2225,0
20231024,194600,61131090,2225,2225,2225,2225,0
20231024,194500,61131090,2225,2225,2225,2225,0
20231024,194400,61131090,2225,2225,2225,2225,0
20231024,194300,61131090,2225,2225,2225,2225,0
20231024,194200,61131090,2225,2225,2225,2225,0
20231024,194100,61131090,2225,2225,2225,2225,0
20231024,194000,61131090,2225,2225,2225,2225,0
20231024,193900,61131090,2225,2225,2225,2225,0
20231024,193800,61131090,2225,2225,2225,2225,0
20231024,193700,61131090,2225,2225,2225,2225,0
20231024,193600,61131090,2225,2225,2225,2225,0
20231024,193500,61131090,2225,2225,2225,2225,0
20231024,193400,61131090,2225,2225,2225,2225,0
20231024,193300,61131090,2225,2225,2225,2225,0
20231024,193200,61131090,2225,2225,2225,2225,0
20231024,193100,61131090,2225,2225,2225,2225,0
20231024,193000,61131090,2225,2225,2225,2225,0
20231024,192900,61131090,2225,2225,2225,2225,0
20231024,192800,61131090,2225,2225,2225,2225,0
20231024,192700,61131090,2225,2225,2225,2225,0
20231024,192600,61131090,2225,2225,2225,2225,0
20231024,192500,61131090,2225,2225,2225,2225,0
20231024,192400,61131090,2225,2225,2225,2225,0
20231024,192300,61131090,2225,2225,2225,2225,0
20231024,192200,61131090,2225,2225,2225,2225,0
20231024,192100,61131090,2225,2225,2225,2225,0
20231024,192000,61131090,2225,2225,2225,2225,0
20231024,191900,61131090,2225,2225,2225,2225,0
20231024,191800,61131090,2225,2225,2225,2225,345
20231024,191700,61131090,2225,2225,2225,2225,0
20231024,191600,61131090,2225,2225,2225,2225,0
20231024,191500,61131090,2225,2225,2225,2225,0
20231024,191400,61131090,2225,2225,2225,2225,0
20231024,191300,61131090,2225,2225,2225,2225,0
20231024,191200,61131090,2225,2225,2225,2225,0
20231024,191100,61131090,2225,2225,2225,2225,0
20231024,191000,61131090,2225,2225,2225,2225,0
20231024,190900,61131090,2225,2225,2225,2225,0
20231024,190800,61131090,2225,2225,2225,2225,0
20231024,190700,61131090,2225,2225,2225,2225,0
20231024,190600,61131090,2225,2225,2225,2225,0
20231024,190500,61131090,2225,2225,2225,2225,0
20231024,190400,61131090,2225,2225,2225,2225,0
20231024,190300,61131090,2225,2225,2225,2225,0
20231024,190200,61131090,2225,2225,2225,2225,0
20231024,190100,61131090,2225,2225,2225,2225,0
20231024,190000,61131090,2225,2225,2225,2225,0
20231024,185900,61131090,2225,2225,2225,2225,0
20231024,185800,61131090,2225,2225,2225,2225,0
20231024,185700,61131090,2225,2225,2225,2225,0
20231024,185600,61131090,2225,2225,2225,2225,0
20231024,185500,61131090,2225,2225,2225,2225,0
20231024,185400,61131090,2225,2225,2225,2225,0
20231024,185300,61131090,2225,2225,2225,2225,0
20231024,185200,61131090,2225,2225,2225,2225,0
20231024,185100,61131090,2225,2225,2225,2225,0
20231024,185000,61131090,2225,2225,2225,2225,0
20231024,184900,61131090,2225,2225,2225,2225,0
20231024,184800,61131090,2225,2225,2225,2225,345
20231024,184700,61131090,2225,2225,2225,2225,0
20231024,184600,61131090,2225,2225,2225,2225,0
20231024,184500,61131090,2225,2225,2225,2225,0
20231024,184400,61131090,2225,2225,2225,2225,0
20231024,184300,61131090,2225,2225,2225,2225,0
20231024,184200,61131090,2225,2225,2225,2225,0
20231024,184100,61131090,2225,2225,2225,2225,0
20231024,184000,61131090,2225,2225,2225,2225,0
20231024,183900,61131090,2225,2225,2225,2225,0
20231024,183800,61131090,2225,2225,2225,2225,0
20231024,183700,61131090,2225,2225,2225,2225,0
20231024,183600,61131090,2225,2225,2225,2225,0
20231024,183500,61131090,2225,2225,2225,2225,0
20231024,183400,61131090,2225,2225,2225,2225,0
20231024,183300,61131090,2225,2225,2225,2225,0
20231024,183200,61131090,2225,2225,2225,2225,0
20231024,183100,61131090,2225,2225,2225,2225,0
20231024,183000,61131090,2225,2225,2225,2225,0
20231024,182900,61131090,2225,2225,2225,2225,0
20231024,182800,61131090,2225,2225,2225,2225,0
20231024,182700,61131090,2225,2225,2225,2225,0
20231024,182600,61131090,2225,2225,2225,2225,0
20231024,182500,61131090,2225,2225,2225,2225,0
20231024,182400,61131090,2225,2225,2225,2225,0
20231024,182300,61131090,2225,2225,2225,2225,0
20231024,182200,61131090,2225,2225,2225,2225,0
20231024,182100,61131090,2225,2225,2225,2225,0
20231024,182000,61131090,2225,2225,2225,2225,0
20231024,181900,61131090,2225,2225,2225,2225,0
20231024,181800,61131090,2225,2225,2225,2225,345
20231024,181700,61131090,2225,2225,2225,2225,0
20231024,181600,61131090,2225,2225,2225,2225,0
20231024,181500,61131090,2225,2225,2225,2225,0
20231024,181400,61131090,2225,2225,2225,2225,0
20231024,181300,61131090,2225,2225,2225,2225,0
20231024,181200,61131090,2225,2225,2225,2225,0
20231024,181100,61131090,2225,2225,2225,2225,0
20231024,181000,61131090,2225,2225,2225,2225,0
20231024,180900,61131090,2225,2225,2225,2225,0
20231024,180800,61131090,2225,2225,2225,2225,0
20231024,180700,61131090,2225,2225,2225,2225,0
20231024,180600,61131090,2225,2225,2225,2225,0
20231024,180500,61131090,2225,2225,2225,2225,0
20231024,180400,61131090,2225,2225,2225,2225,0
20231024,180300,61131090,2225,2225,2225,2225,0
20231024,180200,61131090,2225,2225,2225,2225,0
20231024,180100,61131090,2225,2225,2225,2225,0
20231024,180000,61131090,2225,2225,2225,2225,0
20231024,175900,61131090,2225,2225,2225,2225,0
20231024,175800,61131090,2225,2225,2225,2225,0
20231024,175700,61131090,2225,2225,2225,2225,0
20231024,175600,61131090,2225,2225,2225,2225,0
20231024,175500,61131090,2225,2225,2225,2225,0
20231024,175400,61131090,2225,2225,2225,2225,0
20231024,175300,61131090,2225,2225,2225,2225,0
20231024,175200,61131090,2225,2225,2225,2225,0
20231024,175100,61131090,2225,2225,2225,2225,0
20231024,175000,61131090,2225,2225,2225,2225,0
20231024,174900,61131090,2225,2225,2225,2225,0
20231024,174800,61131090,2225,2225,2225,2225,345
20231024,174700,61131090,2225,2225,2225,2225,0
20231024,174600,61131090,2225,2225,2225,2225,0
20231024,174500,61131090,2225,2225,2225,2225,0
20231024,174400,61131090,2225,2225,2225,2225,0
20231024,174300,61131090,2225,2225,2225,2225,0
20231024,174200,61131090,2225,2225,2225,2225,0
20231024,174100,61131090,2225,2225,2225,2225,0
20231024,174000,61131090,2225,2225,2225,2225,0
20231024,173900,61131090,2225,2225,2225,2225,0
20231024,173800,61131090,2225,2225,2225,2225,0
20231024,173700,61131090,2225,2225,2225,2225,0
20231024,173600,61131090,2225,2225,2225,2225,0
20231024,173500,61131090,2225,2225,2225,2225,0
20231024,173400,61131090,2225,2225,2225,2225,0
20231024,173300,61131090,2225,2225,2225,2225,0
20231024,173200,61131090,2225,2225,2225,2225,0
20231024,173100,61131090,2225,2225,2225,2225,0
20231024,173000,61131090,2225,2225,2225,2225,0
20231024,172900,61131090,2225,2225,2225,2225,0
20231024,172800,61131090,2225,2225,2225,2225,0
20231024,172700,61131090,2225,2225,2225,2225,0
20231024,172600,61131090,2225,2225,2225,2225,0
20231024,172500,61131090,2225,2225,2225,2225,0
20231024,172400,61131090,2225,2225,2225,2225,0
20231024,172300,61131090,2225,2225,2225,2225,0
20231024,172200,61131090,2225,2225,2225,2225,0
20231024,172100,61131090,2225,2225,2225,2225,0
20231024,172000,61131090,2225,2225,2225,2225,0
20231024,171900,61131090,2225,2225,2225,2225,0
20231024,171800,61131090,2225,2225,2225,2225,345
20231024,171700,61131090,2225,2225,2225,2225,0
20231024,171600,61131090,2225,2225,2225,2225,0
20231024,171500,61131090,2225,2225,2225,2225,0
20231024,171400,61131090,2225,2225,2225,2225,0
20231024,171300,61131090,2225,2225,2225,2225,0
20231024,171200,61131090,2225,2225,2225,2225,0
20231024,171100,61131090,2225,2225,2225,2225,0
20231024,171000,61131090,2225,2225,2225,2225,0
20231024,170900,61131090,2225,2225,2225,2225,0
20231024,170800,61131090,2225,2225,2225,2225,0
20231024,170700,61131090,2225,2225,2225,2225,0
20231024,170600,61131090,2225,2225,2225,2225,0
20231024,170500,61131090,2225,2225,2225,2225,0
20231024,170400,61131090,2225,2225,2225,2225,0
20231024,170300,61131090,2225,2225,2225,2225,0
20231024,170200,61131090,2225,2225,2225,2225,0
20231024,170100,61131090,2225,2225,2225,2225,0
20231024,170000,61131090,2225,2225,2225,2225,0
20231024,165900,61131090,2225,2225,2225,2225,0
20231024,165800,61131090,2225,2225,2225,2225,0
20231024,165700,61131090,2225,2225,2225,2225,0
20231024,165600,61131090,2225,2225,2225,2225,0
20231024,165500,61131090,2225,2225,2225,2225,0
20231024,165400,61131090,2225,2225,2225,2225,0
20231024,165300,61131090,2225,2225,2225,2225,0
20231024,165200,61131090,2225,2225,2225,2225,0
20231024,165100,61131090,2225,2225,2225,2225,0
20231024,165000,61131090,2225,2225,2225,2225,0
20231024,164900,61131090,2225,2225,2225,2225,0
20231024,164800,61131090,2225,2225,2225,2225,345
20231024,164700,61131090,2225,2225,2225,2225,0
20231024,164600,61131090,2225,2225,2225,2225,0
20231024,164500,61131090,2225,2225,2225,2225,0
20231024,164400,61131090,2225,2225,2225,2225,0
20231024,164300,61131090,2225,2225,2225,2225,0
20231024,164200,61131090,2225,2225,2225,2225,0
20231024,164100,61131090,2225,2225,2225,2225,0
20231024,164000,61131090,2225,2225,2225,2225,0
20231024,163900,61131090,2225,2225,2225,2225,0
20231024,163800,61131090,2225,2225,2225,2225,0
20231024,163700,61131090,2225,2225,2225,2225,0
20231024,163600,61131090,2225,2225,2225,2225,0
20231024,163500,61131090,2225,2225,2225,2225,0
20231024,163400,61131090,2225,2225,2225,2225,0
20231024,163300,61131090,2225,2225,2225,2225,0
20231024,163200,61131090,2225,2225,2225,2225,0
20231024,163100,61131090,2225,2225,2225,2225,0
20231024,163000,61131090,2225,2225,2225,2225,0
20231024,162900,61131090,2225,2225,2225,2225,0
20231024,162800,61131090,2225,2225,2225,2225,0
20231024,162700,61131090,2225,2225,2225,2225,0
20231024,162600,61131090,2225,2225,2225,2225,0
20231024,162500,61131090,2225,2225,2225,2225,0
20231024,162400,61131090,2225,2225,2225,2225,0
20231024,162300,61131090,2225,2225,2225,2225,0
20231024,162200,61131090,2225,2225,2225,2225,0
20231024,162100,61131090,2225,2225,2225,2225,0
20231024,162000,61131090,2225,2225,2225,2225,0
20231024,161900,61131090,2225,2225,2225,2225,0
20231024,161800,61131090,2225,2225,2225,2225,345
20231024,161700,61131090,2225,2225,2225,2225,0
20231024,161600,61131090,2225,2225,2225,2225,0
20231024,161500,61131090,2225,2225,2225,2225,0
20231024,161400,61131090,2225,2225,2225,2225,0
20231024,161300,61131090,2225,2225,2225,2225,0
20231024,161200,61131090,2225,2225,2225,2225,0
20231024,161100,61131090,2225,2225,2225,2225,0
20231024,161000,61131090,2225,2225,2225,2225,0
20231024,160900,61131090,2225,2225,2225,2225,0
20231024,160800,61131090,2225,2225,2225,2225,0
20231024,160700,61131090,2225,2225,2225,2225,0
20231024,160600,61131090,2225,2225,2225,2225,0
20231024,160500,61131090,2225,2225,2225,2225,0
20231024,160400,61131090,2225,2225,2225,2225,0
20231024,160300,61131090,2225,2225,2225,2225,0
20231024,160200,61131090,2225,2225,2225,2225,0
20231024,160100,61131090,2225,2225,2225,2225,0
20231024,160000,61131090,2225,2225,2225,2225,0
20231024,155900,61131090,2225,2225,2225,2225,0
20231024,155800,61131090,2225,2225,2225,2225,0
20231024,155700,61131090,2225,2225,2225,2225,0
20231024,155600,61131090,2225,2225,2225,2225,0
20231024,155500,61131090,2225,2225,2225,2225,0
20231024,155400,61131090,2225,2225,2225,2225,0
20231024,155300,61131090,2225,2225,2225,2225,0
20231024,155200,61131090,2225,2225,2225,2225,0
20231024,155100,61131090,2225,2225,2225,2225,0
20231024,155000,61131090,2225,2225,2225,2225,0
20231024,154900,61131090,2225,2225,2225,2225,0
20231024,154800,61131090,2225,2225,2225,2225,345
20231024,154700,61131090,2225,2225,2225,2225,0
20231024,154600,61131090,2225,2225,2225,2225,0
20231024,154500,61131090,2225,2225,2225,2225,0
20231024,154400,61131090,2225,2225,2225,2225,0
20231024,154300,61131090,2225,2225,2225,2225,0
20231024,154200,61131090,2225,2225,2225,2225,0
20231024,154100,61131090,2225,2225,2225,2225,0
20231024,154000,61131090,2225,2225,2225,2225,0
20231024,153900,61131090,2225,2225,2225,2225,0
20231024,153800,61131090,2225,2225,2225,2225,0
20231024,153700,61131090,2225,2225,2225,2225,0
20231024,153600,61131090,2225,2225,2225,2225,0
20231024,153500,61131090,2225,2225,2225,2225,0
20231024,153400,61131090,2225,2225,2225,2225,0
20231024,153300,61131090,2225,2225,2225,2225,0
20231024,153200,61131090,2225,2225,2225,2225,0
20231024,153100,61131090,2225,2225,2225,2225,0
20231024,153000,61131090,2225,2225,2225,2225,345
20231024,152900,60363465,2185,2185,2185,2185,0
20231024,152800,60363465,2185,2185,2185,2185,0
20231024,152700,60363465,2185,2185,2185,2185,0
20231024,152600,60363465,2185,2185,2185,2185,0
20231024,152500,60363465,2185,2185,2185,2185,0
20231024,152400,60363465,2185,2185,2185,2185,0
20231024,152300,60363465,2185,2185,2185,2185,0
20231024,152200,60363465,2185,2185,2185,2185,0
20231024,152100,60363465,2185,2185,2185,2185,0
20231024,152000,60363465,2185,2185,2185,2185,0
20231024,151900,60363465,2185,2170,2185,2170,143
20231024,151800,60052870,2165,2165,2165,2165,0
20231024,151700,60052870,2165,2165,2165,2165,85
20231024,151600,59868845,2165,2165,2165,2165,0
20231024,151500,59868845,2165,2170,2170,2165,78
20231024,151400,59699925,2165,2165,2165,2165,0
20231024,151300,59699925,2165,2175,2175,2165,90
20231024,151200,59504845,2165,2165,2165,2165,0
20231024,151100,59504845,2165,2170,2170,2165,81
20231024,151000,59329450,2165,2165,2165,2165,0
20231024,150900,59329450,2165,2170,2185,2165,84
20231024,150800,59147510,2165,2170,2170,2165,6
20231024,150700,59134495,2170,2170,2170,2170,74
20231024,150600,58973915,2165,2165,2165,2165,0
20231024,150500,58973915,2165,2165,2165,2165,147
20231024,150400,58655660,2165,2165,2165,2165,0
20231024,150300,58655660,2165,2170,2170,2165,83
20231024,150200,58475960,2165,2165,2165,2165,0
20231024,150100,58475960,2165,2165,2165,2165,80
20231024,150000,58302760,2170,2170,2170,2170,0
20231024,145900,58302760,2170,2185,2185,2170,17
20231024,145800,58265805,2165,2165,2165,2165,0
20231024,145700,58265805,2165,2170,2170,2165,140
20231024,145600,57962660,2170,2170,2175,2170,22
20231024,145500,57914895,2170,2170,2170,2170,21
20231024,145400,57869325,2170,2170,2170,2170,81
20231024,145300,57693555,2170,2170,2170,2170,0
20231024,145200,57693555,2170,2170,2170,2170,81
20231024,145100,57517785,2175,2170,2175,2170,28
20231024,145000,57456890,2170,2180,2180,2170,33
20231024,144900,57385140,2170,2170,2170,2170,0
20231024,144800,57385140,2170,2170,2175,2170,83
20231024,144700,57205010,2170,2170,2170,2170,0
20231024,144600,57205010,2170,2170,2170,2170,81
20231024,144500,57029240,2175,2175,2175,2175,0
20231024,144400,57029240,2175,2175,2175,2175,80
20231024,144300,56855240,2175,2175,2175,2175,0
20231024,144200,56855240,2175,2175,2180,2175,81
20231024,144100,56679020,2175,2175,2175,2175,0
20231024,144000,56679020,2175,2185,2185,2175,173
20231024,143900,56301835,2175,2175,2175,2175,0
20231024,143800,56301835,2175,2185,2185,2175,82
20231024,143700,56123475,2175,2175,2175,2175,31
20231024,143600,56056050,2170,2170,2175,2165,660
20231024,143500,54626485,2170,2170,2170,2170,80
20231024,143400,54452885,2175,2175,2175,2175,5
20231024,143300,54442010,2175,2170,2175,2170,95
20231024,143200,54235855,2170,2170,2170,2170,0
20231024,143100,54235855,2170,2165,2170,2165,84
20231024,143000,54053985,2170,2170,2170,2170,0
20231024,142900,54053985,2170,2170,2170,2165,148
20231024,142800,53733490,2175,2175,2175,2175,0
20231024,142700,53733490,2175,2175,2175,2175,67
20231024,142600,53587765,2175,2175,2175,2175,0
20231024,142500,53587765,2175,2175,2175,2175,81
20231024,142400,53411590,2175,2175,2175,2175,0
20231024,142300,53411590,2175,2170,2175,2170,155
20231024,142200,53074720,2165,2165,2165,2165,0
20231024,142100,53074720,2165,2170,2170,2165,85
20231024,142000,52890680,2165,2165,2165,2165,0
20231024,141900,52890680,2165,2165,2165,2165,81
20231024,141800,52715315,2165,2165,2165,2165,0
20231024,141700,52715315,2165,2170,2170,2165,27
20231024,141600,52656805,2175,2175,2175,2175,59
20231024,141500,52528480,2175,2175,2175,2175,0
20231024,141400,52528480,2175,2175,2175,2175,81
20231024,141300,52352305,2175,2175,2175,2175,0
20231024,141200,52352305,2175,2170,2175,2170,82
20231024,141100,52174190,2180,2180,2180,2180,7
20231024,141000,52158930,2170,2170,2170,2170,80
20231024,140900,51985330,2165,2165,2165,2165,709
20231024,140800,50450345,2165,2165,2165,2165,6
20231024,140700,50437355,2165,2165,2165,2165,0
20231024,140600,50437355,2165,2165,2165,2165,0
20231024,140500,50437355,2165,2165,2165,2165,1
20231024,140400,50435190,2165,2165,2165,2165,0
20231024,140300,50435190,2165,2165,2165,2165,0
20231024,140200,50435190,2165,2165,2165,2165,0
20231024,140100,50435190,2165,2165,2165,2165,0
20231024,140000,50435190,2165,2165,2165,2165,0
20231024,135900,50435190,2165,2165,2165,2165,0
20231024,135800,50435190,2165,2165,2165,2165,0
20231024,135700,50435190,2165,2165,2165,2165,0
20231024,135600,50435190,2165,2165,2165,2165,0
20231024,135500,50435190,2165,2165,2165,2165,0
20231024,135400,50435190,2165,2165,2165,2165,0
20231024,135300,50435190,2165,2165,2165,2165,0
20231024,135200,50435190,2165,2165,2165,2165,20
20231024,135100,50391890,2165,2165,2165,2165,222
20231024,135000,49911260,2165,2165,2165,2165,0
20231024,134900,49911260,2165,2165,2165,2165,0
20231024,134800,49911260,2165,2165,2165,2165,122
20231024,134700,49647130,2165,2165,2170,2165,851
20231024,134600,47803390,2165,2165,2165,2165,478
20231024,134500,46768520,2165,2175,2175,2165,883
20231024,134400,44854955,2165,2165,2195,2165,2586
20231024,134300,39237980,2160,2160,2160,2160,0
20231024,134200,39237980,2160,2160,2160,2160,0
20231024,134100,39237980,2160,2160,2160,2160,2
20231024,134000,39233660,2160,2160,2160,2160,0
20231024,133900,39233660,2160,2160,2160,2160,0
20231024,133800,39233660,2160,2160,2160,2160,0
20231024,133700,39233660,2160,2160,2160,2160,0
20231024,133600,39233660,2160,2160,2160,2160,0
20231024,133500,39233660,2160,2160,2160,2160,0
20231024,133400,39233660,2160,2160,2160,2160,0
20231024,133300,39233660,2160,2160,2160,2160,0
20231024,133200,39233660,2160,2160,2160,2160,0
20231024,133100,39233660,2160,2160,2160,2160,0
20231024,133000,39233660,2160,2160,2160,2160,0
20231024,132900,39233660,2160,2160,2160,2160,0
20231024,132800,39233660,2160,2160,2160,2160,0
20231024,132700,39233660,2160,2160,2160,2160,0
20231024,132600,39233660,2160,2160,2160,2160,0
20231024,132500,39233660,2160,2160,2160,2160,0
20231024,132400,39233660,2160,2160,2160,2160,0
20231024,132300,39233660,2160,2160,2160,2160,0
20231024,132200,39233660,2160,2160,2160,2160,0
20231024,132100,39233660,2160,2160,2160,2160,0
20231024,132000,39233660,2160,2160,2160,2160,0
20231024,131900,39233660,2160,2160,2160,2160,0
20231024,131800,39233660,2160,2160,2160,2160,0
20231024,131700,39233660,2160,2160,2160,2160,0
20231024,131600,39233660,2160,2160,2160,2160,0
20231024,131500,39233660,2160,2160,2160,2160,2
20231024,131400,39229340,2150,2150,2150,2150,0
20231024,131300,39229340,2150,2150,2150,2150,0
20231024,131200,39229340,2150,2150,2150,2150,0
20231024,131100,39229340,2150,2150,2150,2150,0
20231024,131000,39229340,2150,2160,2160,2150,416
20231024,130900,38332480,2165,2165,2165,2165,1132
20231024,130800,35881700,2160,2160,2160,2160,0
20231024,130700,35881700,2160,2160,2160,2160,0
20231024,130600,35881700,2160,2160,2160,2160,0
20231024,130500,35881700,2160,2160,2160,2160,0
20231024,130400,35881700,2160,2160,2160,2160,0
20231024,130300,35881700,2160,2160,2160,2160,0
20231024,130200,35881700,2160,2160,2160,2160,0
20231024,130100,35881700,2160,2160,2160,2160,0
20231024,130000,35881700,2160,2160,2160,2160,0
20231024,125900,35881700,2160,2160,2160,2160,0
20231024,125800,35881700,2160,2160,2160,2160,0
20231024,125700,35881700,2160,2160,2160,2160,0
20231024,125600,35881700,2160,2160,2160,2160,0
20231024,125500,35881700,2160,2160,2160,2160,0
20231024,125400,35881700,2160,2160,2160,2160,0
20231024,125300,35881700,2160,2160,2160,2160,0
20231024,125200,35881700,2160,2160,2160,2160,13
20231024,125100,35853620,2160,2160,2160,2160,0
20231024,125000,35853620,2160,2160,2160,2160,0
20231024,124900,35853620,2160,2160,2160,2160,2
20231024,124800,35849300,2165,2165,2165,2165,0
20231024,124700,35849300,2165,2165,2165,2165,0
20231024,124600,35849300,2165,2165,2165,2165,0
20231024,124500,35849300,2165,2165,2165,2165,0
20231024,124400,35849300,2165,2165,2165,2165,63
20231024,124300,35712905,2165,2165,2165,2165,0
20231024,124200,35712905,2165,2165,2165,2165,58
20231024,124100,35587335,2165,2165,2170,2165,46
20231024,124000,35487740,2165,2165,2165,2165,0
20231024,123900,35487740,2165,2165,2165,2165,61
20231024,123800,35355675,2165,2165,2170,2165,59
20231024,123700,35227930,2165,2165,2165,2165,0
20231024,123600,35227930,2165,2165,2165,2165,0
20231024,123500,35227930,2165,2165,2165,2165,0
20231024,123400,35227930,2165,2165,2165,2165,0
20231024,123300,35227930,2165,2165,2165,2165,275
20231024,123200,34632555,2165,2165,2165,2165,460
20231024,123100,33636655,2165,2165,2165,2165,0
20231024,123000,33636655,2165,2165,2165,2165,0
20231024,122900,33636655,2165,2165,2165,2165,0
20231024,122800,33636655,2165,2165,2165,2165,0
20231024,122700,33636655,2165,2165,2165,2165,0
20231024,122600,33636655,2165,2165,2165,2165,0
20231024,122500,33636655,2165,2165,2165,2165,1
20231024,122400,33634490,2160,2160,2160,2160,0
20231024,122300,33634490,2160,2160,2160,2160,2
20231024,122200,33630170,2165,2165,2165,2165,0
20231024,122100,33630170,2165,2165,2165,2165,0
20231024,122000,33630170,2165,2165,2165,2165,0
20231024,121900,33630170,2165,2165,2165,2165,0
20231024,121800,33630170,2165,2165,2165,2165,0
20231024,121700,33630170,2165,2165,2165,2165,0
20231024,121600,33630170,2165,2165,2165,2165,0
20231024,121500,33630170,2165,2165,2165,2165,0
20231024,121400,33630170,2165,2165,2165,2165,0
20231024,121300,33630170,2165,2165,2165,2165,0
20231024,121200,33630170,2165,2165,2165,2165,0
20231024,121100,33630170,2165,2165,2165,2165,0
20231024,121000,33630170,2165,2165,2165,2165,0
20231024,120900,33630170,2165,2165,2165,2165,8
20231024,120800,33612850,2160,2160,2160,2160,0
20231024,120700,33612850,2160,2160,2160,2160,0
20231024,120600,33612850,2160,2160,2160,2160,0
20231024,120500,33612850,2160,2160,2160,2160,0
20231024,120400,33612850,2160,2160,2160,2160,0
20231024,120300,33612850,2160,2160,2160,2160,22
20231024,120200,33565330,2165,2165,2165,2165,0
20231024,120100,33565330,2165,2165,2165,2165,0
20231024,120000,33565330,2165,2165,2165,2165,0
20231024,115900,33565330,2165,2165,2165,2165,0
20231024,115800,33565330,2165,2165,2165,2165,23
20231024,115700,33515535,2160,2160,2160,2160,2
20231024,115600,33511215,2165,2165,2165,2165,0
20231024,115500,33511215,2165,2165,2165,2165,1
20231024,115400,33509050,2165,2165,2165,2165,0
20231024,115300,33509050,2165,2165,2165,2165,0
20231024,115200,33509050,2165,2165,2165,2165,0
20231024,115100,33509050,2165,2165,2165,2165,0
20231024,115000,33509050,2165,2165,2165,2165,0
20231024,114900,33509050,2165,2165,2165,2165,0
20231024,114800,33509050,2165,2165,2165,2165,1
20231024,114700,33506885,2165,2165,2165,2165,0
20231024,114600,33506885,2165,2165,2165,2165,1
20231024,114500,33504720,2165,2165,2165,2165,3
20231024,114400,33498225,2165,2165,2165,2165,0
20231024,114300,33498225,2165,2165,2165,2165,5
20231024,114200,33487400,2165,2165,2165,2165,5
20231024,114100,33476575,2165,2165,2165,2165,0
20231024,114000,33476575,2165,2165,2165,2165,9
20231024,113900,33457090,2175,2165,2175,2165,59
20231024,113800,33329345,2165,2165,2165,2165,58
20231024,113700,33203775,2165,2165,2165,2165,51
20231024,113600,33093360,2165,2165,2165,2165,9
20231024,113500,33073875,2165,2165,2165,2165,56
20231024,113400,32952635,2180,2165,2180,2165,82
20231024,113300,32774760,2165,2165,2165,2165,0
20231024,113200,32774760,2165,2165,2165,2165,56
20231024,113100,32653520,2165,2165,2170,2165,59
20231024,113000,32525770,2165,2165,2165,2165,58
20231024,112900,32400200,2175,2175,2175,2175,0
20231024,112800,32400200,2175,2170,2175,2165,76
20231024,112700,32235315,2170,2175,2175,2170,40
20231024,112600,32148495,2170,2170,2170,2170,10
20231024,112500,32126795,2165,2180,2180,2165,28
20231024,112400,32066095,2185,2185,2185,2185,5
20231024,112300,32055170,2175,2170,2180,2170,58
20231024,112200,31929180,2165,2165,2165,2165,0
20231024,112100,31929180,2165,2165,2165,2165,56
20231024,112000,31807940,2165,2165,2165,2165,60
20231024,111900,31678040,2165,2165,2165,2165,47
20231024,111800,31576285,2165,2165,2165,2165,9
20231024,111700,31556800,2165,2165,2165,2165,58
20231024,111600,31431230,2165,2165,2165,2165,57
20231024,111500,31307825,2165,2165,2165,2165,1
20231024,111400,31305660,2165,2165,2170,2165,55
20231024,111300,31186545,2165,2165,2165,2165,57
20231024,111200,31063140,2165,2165,2170,2165,60
20231024,111100,30933235,2170,2170,2170,2170,0
20231024,111000,30933235,2170,2170,2170,2165,55
20231024,110900,30813940,2170,2170,2170,2170,58
20231024,110800,30688080,2170,2170,2170,2170,0
20231024,110700,30688080,2170,2170,2170,2170,58
20231024,110600,30562220,2170,2170,2170,2165,56
20231024,110500,30440755,2170,2170,2170,2170,59
20231024,110400,30312725,2165,2165,2165,2165,0
20231024,110300,30312725,2165,2165,2170,2165,60
20231024,110200,30182585,2165,2165,2175,2165,778
20231024,110100,28498185,2165,2165,2165,2165,0
20231024,110000,28498185,2165,2165,2165,2165,0
20231024,105900,28498185,2165,2165,2165,2165,0
20231024,105800,28498185,2165,2165,2165,2165,0
20231024,105700,28498185,2165,2165,2165,2165,0
20231024,105600,28498185,2165,2165,2165,2165,0
20231024,105500,28498185,2165,2165,2165,2165,0
20231024,105400,28498185,2165,2165,2165,2165,0
20231024,105300,28498185,2165,2165,2165,2165,0
20231024,105200,28498185,2165,2165,2165,2165,0
20231024,105100,28498185,2165,2165,2165,2165,0
20231024,105000,28498185,2165,2165,2165,2165,0
20231024,104900,28498185,2165,2165,2165,2165,0
20231024,104800,28498185,2165,2165,2165,2165,0
20231024,104700,28498185,2165,2165,2165,2165,0
20231024,104600,28498185,2165,2165,2165,2165,0
20231024,104500,28498185,2165,2165,2165,2165,0
20231024,104400,28498185,2165,2165,2165,2165,1
20231024,104300,28496020,2150,2150,2150,2150,0
20231024,104200,28496020,2150,2150,2150,2150,0
20231024,104100,28496020,2150,2150,2150,2150,7
20231024,104000,28480970,2150,2150,2150,2150,0
20231024,103900,28480970,2150,2155,2155,2150,4
20231024,103800,28472360,2155,2155,2155,2155,0
20231024,103700,28472360,2155,2155,2155,2155,0
20231024,103600,28472360,2155,2155,2155,2155,0
20231024,103500,28472360,2155,2155,2155,2155,0
20231024,103400,28472360,2155,2155,2155,2155,0
20231024,103300,28472360,2155,2155,2155,2155,0
20231024,103200,28472360,2155,2155,2155,2155,0
20231024,103100,28472360,2155,2155,2155,2155,0
20231024,103000,28472360,2155,2155,2155,2155,0
20231024,102900,28472360,2155,2155,2155,2155,26
20231024,102800,28416330,2165,2165,2165,2165,0
20231024,102700,28416330,2165,2165,2165,2165,0
20231024,102600,28416330,2165,2165,2165,2165,0
20231024,102500,28416330,2165,2165,2165,2165,3
20231024,102400,28409835,2160,2160,2160,2160,0
20231024,102300,28409835,2160,2160,2160,2160,0
20231024,102200,28409835,2160,2160,2160,2160,110
20231024,102100,28172235,2160,2160,2160,2160,0
20231024,102000,28172235,2160,2160,2160,2160,0
20231024,101900,28172235,2160,2160,2160,2160,18
20231024,101800,28133355,2160,2160,2160,2160,0
20231024,101700,28133355,2160,2160,2160,2160,0
20231024,101600,28133355,2160,2160,2160,2160,0
20231024,101500,28133355,2160,2160,2160,2160,0
20231024,101400,28133355,2160,2160,2160,2160,0
20231024,101300,28133355,2160,2165,2165,2160,53
20231024,101200,28018620,2165,2165,2165,2165,0
20231024,101100,28018620,2165,2165,2165,2165,57
20231024,101000,27895215,2165,2165,2165,2165,55
20231024,100900,27776140,2165,2165,2165,2165,0
20231024,100800,27776140,2165,2165,2165,2165,55
20231024,100700,27657065,2165,2165,2165,2165,928
20231024,100600,25647945,2155,2155,2155,2155,0
20231024,100500,25647945,2155,2155,2155,2155,0
20231024,100400,25647945,2155,2155,2155,2155,0
20231024,100300,25647945,2155,2155,2155,2155,0
20231024,100200,25647945,2155,2155,2155,2155,0
20231024,100100,25647945,2155,2155,2155,2155,0
20231024,100000,25647945,2155,2155,2155,2155,0
20231024,095900,25647945,2155,2155,2155,2155,0
20231024,095800,25647945,2155,2155,2155,2155,0
20231024,095700,25647945,2155,2155,2155,2155,0
20231024,095600,25647945,2155,2155,2155,2155,0
20231024,095500,25647945,2155,2155,2155,2155,5
20231024,095400,25637170,2160,2160,2160,2160,0
20231024,095300,25637170,2160,2160,2160,2160,0
20231024,095200,25637170,2160,2160,2160,2160,0
20231024,095100,25637170,2160,2160,2160,2160,0
20231024,095000,25637170,2160,2160,2160,2160,0
20231024,094900,25637170,2160,2160,2160,2160,0
20231024,094800,25637170,2160,2160,2160,2160,10
20231024,094700,25615570,2165,2165,2165,2165,82
20231024,094600,25438040,2170,2170,2170,2170,52
20231024,094500,25325200,2170,2170,2170,2170,4
20231024,094400,25316520,2180,2190,2190,2180,31
20231024,094300,25248760,2190,2190,2190,2190,17
20231024,094200,25211530,2175,2170,2175,2165,107
20231024,094100,24979175,2175,2180,2180,2175,130
20231024,094000,24696015,2185,2185,2185,2185,0
20231024,093900,24696015,2185,2190,2190,2185,214
20231024,093800,24227830,2195,2210,2210,2195,285
20231024,093700,23600180,2210,2210,2210,2210,40
20231024,093600,23511780,2205,2205,2205,2205,571
20231024,093500,22252725,2200,2200,2200,2200,0
20231024,093400,22252725,2200,2155,2200,2155,4094
20231024,093300,13387670,2155,2155,2155,2155,1
20231024,093200,13385515,2155,2155,2155,2155,10
20231024,093100,13363965,2155,2155,2155,2155,0
20231024,093000,13363965,2155,2155,2155,2155,1
20231024,092900,13361810,2155,2155,2155,2155,0
20231024,092800,13361810,2155,2155,2155,2155,0
20231024,092700,13361810,2155,2155,2155,2155,0
20231024,092600,13361810,2155,2155,2155,2155,0
20231024,092500,13361810,2155,2155,2155,2155,0
20231024,092400,13361810,2155,2155,2155,2155,0
20231024,092300,13361810,2155,2155,2155,2155,0
20231024,092200,13361810,2155,2155,2155,2155,1
20231024,092100,13359655,2155,2155,2155,2155,0
20231024,092000,13359655,2155,2155,2155,2155,0
20231024,091900,13359655,2155,2155,2155,2155,0
20231024,091800,13359655,2155,2155,2155,2155,0
20231024,091700,13359655,2155,2155,2155,2155,0
20231024,091600,13359655,2155,2155,2155,2155,0
20231024,091500,13359655,2155,2155,2155,2155,1
20231024,091400,13357500,2155,2155,2155,2155,2
20231024,091300,13353190,2145,2145,2145,2145,0
20231024,091200,13353190,2145,2145,2145,2145,0
20231024,091100,13353190,2145,2145,2145,2145,0
20231024,091000,13353190,2145,2145,2145,2145,0
20231024,090900,13353190,2145,2145,2145,2145,0
20231024,090800,13353190,2145,2145,2145,2145,0
20231024,090700,13353190,2145,2145,2145,2145,0
20231024,090600,13353190,2145,2145,2145,2145,0
20231024,090500,13353190,2145,2145,2145,2145,0
20231024,090400,13353190,2145,2145,2145,2145,0
20231024,090300,13353190,2145,2145,2145,2145,4
20231024,090200,13344610,2145,2145,2145,2145,144
20231024,090100,13035730,2145,2140,2145,2140,272
20231024,090000,12452870,2145,2165,2165,2140,5769