KissMeData/201490/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,201000,130004540,2735,2735,2735,2735,4219
20231017,200900,130004540,2735,2735,2735,2735,0
20231017,200800,130004540,2735,2735,2735,2735,0
20231017,200700,130004540,2735,2735,2735,2735,0
20231017,200600,130004540,2735,2735,2735,2735,0
20231017,200500,130004540,2735,2735,2735,2735,0
20231017,200400,130004540,2735,2735,2735,2735,0
20231017,200300,130004540,2735,2735,2735,2735,0
20231017,200200,130004540,2735,2735,2735,2735,0
20231017,200100,130004540,2735,2735,2735,2735,0
20231017,200000,130004540,2735,2735,2735,2735,0
20231017,195900,130004540,2735,2735,2735,2735,0
20231017,195800,130004540,2735,2735,2735,2735,0
20231017,195700,130004540,2735,2735,2735,2735,0
20231017,195600,130004540,2735,2735,2735,2735,0
20231017,195500,130004540,2735,2735,2735,2735,0
20231017,195400,130004540,2735,2735,2735,2735,0
20231017,195300,130004540,2735,2735,2735,2735,0
20231017,195200,130004540,2735,2735,2735,2735,0
20231017,195100,130004540,2735,2735,2735,2735,0
20231017,195000,130004540,2735,2735,2735,2735,0
20231017,194900,130004540,2735,2735,2735,2735,0
20231017,194800,130004540,2735,2735,2735,2735,0
20231017,194700,130004540,2735,2735,2735,2735,0
20231017,194600,130004540,2735,2735,2735,2735,0
20231017,194500,130004540,2735,2735,2735,2735,0
20231017,194400,130004540,2735,2735,2735,2735,0
20231017,194300,130004540,2735,2735,2735,2735,0
20231017,194200,130004540,2735,2735,2735,2735,0
20231017,194100,130004540,2735,2735,2735,2735,0
20231017,194000,130004540,2735,2735,2735,2735,4219
20231017,193900,130004540,2735,2735,2735,2735,0
20231017,193800,130004540,2735,2735,2735,2735,0
20231017,193700,130004540,2735,2735,2735,2735,0
20231017,193600,130004540,2735,2735,2735,2735,0
20231017,193500,130004540,2735,2735,2735,2735,0
20231017,193400,130004540,2735,2735,2735,2735,0
20231017,193300,130004540,2735,2735,2735,2735,0
20231017,193200,130004540,2735,2735,2735,2735,0
20231017,193100,130004540,2735,2735,2735,2735,0
20231017,193000,130004540,2735,2735,2735,2735,0
20231017,192900,130004540,2735,2735,2735,2735,0
20231017,192800,130004540,2735,2735,2735,2735,0
20231017,192700,130004540,2735,2735,2735,2735,0
20231017,192600,130004540,2735,2735,2735,2735,0
20231017,192500,130004540,2735,2735,2735,2735,0
20231017,192400,130004540,2735,2735,2735,2735,0
20231017,192300,130004540,2735,2735,2735,2735,0
20231017,192200,130004540,2735,2735,2735,2735,0
20231017,192100,130004540,2735,2735,2735,2735,0
20231017,192000,130004540,2735,2735,2735,2735,0
20231017,191900,130004540,2735,2735,2735,2735,0
20231017,191800,130004540,2735,2735,2735,2735,0
20231017,191700,130004540,2735,2735,2735,2735,0
20231017,191600,130004540,2735,2735,2735,2735,0
20231017,191500,130004540,2735,2735,2735,2735,0
20231017,191400,130004540,2735,2735,2735,2735,0
20231017,191300,130004540,2735,2735,2735,2735,0
20231017,191200,130004540,2735,2735,2735,2735,0
20231017,191100,130004540,2735,2735,2735,2735,0
20231017,191000,130004540,2735,2735,2735,2735,4219
20231017,190900,130004540,2735,2735,2735,2735,0
20231017,190800,130004540,2735,2735,2735,2735,0
20231017,190700,130004540,2735,2735,2735,2735,0
20231017,190600,130004540,2735,2735,2735,2735,0
20231017,190500,130004540,2735,2735,2735,2735,0
20231017,190400,130004540,2735,2735,2735,2735,0
20231017,190300,130004540,2735,2735,2735,2735,0
20231017,190200,130004540,2735,2735,2735,2735,0
20231017,190100,130004540,2735,2735,2735,2735,0
20231017,190000,130004540,2735,2735,2735,2735,0
20231017,185900,130004540,2735,2735,2735,2735,0
20231017,185800,130004540,2735,2735,2735,2735,0
20231017,185700,130004540,2735,2735,2735,2735,0
20231017,185600,130004540,2735,2735,2735,2735,0
20231017,185500,130004540,2735,2735,2735,2735,0
20231017,185400,130004540,2735,2735,2735,2735,0
20231017,185300,130004540,2735,2735,2735,2735,0
20231017,185200,130004540,2735,2735,2735,2735,0
20231017,185100,130004540,2735,2735,2735,2735,0
20231017,185000,130004540,2735,2735,2735,2735,0
20231017,184900,130004540,2735,2735,2735,2735,0
20231017,184800,130004540,2735,2735,2735,2735,0
20231017,184700,130004540,2735,2735,2735,2735,0
20231017,184600,130004540,2735,2735,2735,2735,0
20231017,184500,130004540,2735,2735,2735,2735,0
20231017,184400,130004540,2735,2735,2735,2735,0
20231017,184300,130004540,2735,2735,2735,2735,0
20231017,184200,130004540,2735,2735,2735,2735,0
20231017,184100,130004540,2735,2735,2735,2735,0
20231017,184000,130004540,2735,2735,2735,2735,4219
20231017,183900,130004540,2735,2735,2735,2735,0
20231017,183800,130004540,2735,2735,2735,2735,0
20231017,183700,130004540,2735,2735,2735,2735,0
20231017,183600,130004540,2735,2735,2735,2735,0
20231017,183500,130004540,2735,2735,2735,2735,0
20231017,183400,130004540,2735,2735,2735,2735,0
20231017,183300,130004540,2735,2735,2735,2735,0
20231017,183200,130004540,2735,2735,2735,2735,0
20231017,183100,130004540,2735,2735,2735,2735,0
20231017,183000,130004540,2735,2735,2735,2735,0
20231017,182900,130004540,2735,2735,2735,2735,0
20231017,182800,130004540,2735,2735,2735,2735,0
20231017,182700,130004540,2735,2735,2735,2735,0
20231017,182600,130004540,2735,2735,2735,2735,0
20231017,182500,130004540,2735,2735,2735,2735,0
20231017,182400,130004540,2735,2735,2735,2735,0
20231017,182300,130004540,2735,2735,2735,2735,0
20231017,182200,130004540,2735,2735,2735,2735,0
20231017,182100,130004540,2735,2735,2735,2735,0
20231017,182000,130004540,2735,2735,2735,2735,0
20231017,181900,130004540,2735,2735,2735,2735,0
20231017,181800,130004540,2735,2735,2735,2735,0
20231017,181700,130004540,2735,2735,2735,2735,0
20231017,181600,130004540,2735,2735,2735,2735,0
20231017,181500,130004540,2735,2735,2735,2735,0
20231017,181400,130004540,2735,2735,2735,2735,0
20231017,181300,130004540,2735,2735,2735,2735,0
20231017,181200,130004540,2735,2735,2735,2735,0
20231017,181100,130004540,2735,2735,2735,2735,0
20231017,181000,130004540,2735,2735,2735,2735,4219
20231017,180900,130004540,2735,2735,2735,2735,0
20231017,180800,130004540,2735,2735,2735,2735,0
20231017,180700,130004540,2735,2735,2735,2735,0
20231017,180600,130004540,2735,2735,2735,2735,0
20231017,180500,130004540,2735,2735,2735,2735,0
20231017,180400,130004540,2735,2735,2735,2735,0
20231017,180300,130004540,2735,2735,2735,2735,0
20231017,180200,130004540,2735,2735,2735,2735,0
20231017,180100,130004540,2735,2735,2735,2735,0
20231017,180000,130004540,2735,2735,2735,2735,0
20231017,175900,130004540,2735,2735,2735,2735,0
20231017,175800,130004540,2735,2735,2735,2735,0
20231017,175700,130004540,2735,2735,2735,2735,0
20231017,175600,130004540,2735,2735,2735,2735,0
20231017,175500,130004540,2735,2735,2735,2735,0
20231017,175400,130004540,2735,2735,2735,2735,0
20231017,175300,130004540,2735,2735,2735,2735,0
20231017,175200,130004540,2735,2735,2735,2735,0
20231017,175100,130004540,2735,2735,2735,2735,0
20231017,175000,130004540,2735,2735,2735,2735,0
20231017,174900,130004540,2735,2735,2735,2735,0
20231017,174800,130004540,2735,2735,2735,2735,0
20231017,174700,130004540,2735,2735,2735,2735,0
20231017,174600,130004540,2735,2735,2735,2735,0
20231017,174500,130004540,2735,2735,2735,2735,0
20231017,174400,130004540,2735,2735,2735,2735,0
20231017,174300,130004540,2735,2735,2735,2735,0
20231017,174200,130004540,2735,2735,2735,2735,0
20231017,174100,130004540,2735,2735,2735,2735,0
20231017,174000,130004540,2735,2735,2735,2735,4219
20231017,173900,130004540,2735,2735,2735,2735,0
20231017,173800,130004540,2735,2735,2735,2735,0
20231017,173700,130004540,2735,2735,2735,2735,0
20231017,173600,130004540,2735,2735,2735,2735,0
20231017,173500,130004540,2735,2735,2735,2735,0
20231017,173400,130004540,2735,2735,2735,2735,0
20231017,173300,130004540,2735,2735,2735,2735,0
20231017,173200,130004540,2735,2735,2735,2735,0
20231017,173100,130004540,2735,2735,2735,2735,0
20231017,173000,130004540,2735,2735,2735,2735,0
20231017,172900,130004540,2735,2735,2735,2735,0
20231017,172800,130004540,2735,2735,2735,2735,0
20231017,172700,130004540,2735,2735,2735,2735,0
20231017,172600,130004540,2735,2735,2735,2735,0
20231017,172500,130004540,2735,2735,2735,2735,0
20231017,172400,130004540,2735,2735,2735,2735,0
20231017,172300,130004540,2735,2735,2735,2735,0
20231017,172200,130004540,2735,2735,2735,2735,0
20231017,172100,130004540,2735,2735,2735,2735,0
20231017,172000,130004540,2735,2735,2735,2735,0
20231017,171900,130004540,2735,2735,2735,2735,0
20231017,171800,130004540,2735,2735,2735,2735,0
20231017,171700,130004540,2735,2735,2735,2735,0
20231017,171600,130004540,2735,2735,2735,2735,0
20231017,171500,130004540,2735,2735,2735,2735,0
20231017,171400,130004540,2735,2735,2735,2735,0
20231017,171300,130004540,2735,2735,2735,2735,0
20231017,171200,130004540,2735,2735,2735,2735,0
20231017,171100,130004540,2735,2735,2735,2735,0
20231017,171000,130004540,2735,2735,2735,2735,4219
20231017,170900,130004540,2735,2735,2735,2735,0
20231017,170800,130004540,2735,2735,2735,2735,0
20231017,170700,130004540,2735,2735,2735,2735,0
20231017,170600,130004540,2735,2735,2735,2735,0
20231017,170500,130004540,2735,2735,2735,2735,0
20231017,170400,130004540,2735,2735,2735,2735,0
20231017,170300,130004540,2735,2735,2735,2735,0
20231017,170200,130004540,2735,2735,2735,2735,0
20231017,170100,130004540,2735,2735,2735,2735,0
20231017,170000,130004540,2735,2735,2735,2735,0
20231017,165900,130004540,2735,2735,2735,2735,0
20231017,165800,130004540,2735,2735,2735,2735,0
20231017,165700,130004540,2735,2735,2735,2735,0
20231017,165600,130004540,2735,2735,2735,2735,0
20231017,165500,130004540,2735,2735,2735,2735,0
20231017,165400,130004540,2735,2735,2735,2735,0
20231017,165300,130004540,2735,2735,2735,2735,0
20231017,165200,130004540,2735,2735,2735,2735,0
20231017,165100,130004540,2735,2735,2735,2735,0
20231017,165000,130004540,2735,2735,2735,2735,0
20231017,164900,130004540,2735,2735,2735,2735,0
20231017,164800,130004540,2735,2735,2735,2735,0
20231017,164700,130004540,2735,2735,2735,2735,0
20231017,164600,130004540,2735,2735,2735,2735,0
20231017,164500,130004540,2735,2735,2735,2735,0
20231017,164400,130004540,2735,2735,2735,2735,0
20231017,164300,130004540,2735,2735,2735,2735,0
20231017,164200,130004540,2735,2735,2735,2735,0
20231017,164100,130004540,2735,2735,2735,2735,0
20231017,164000,130004540,2735,2735,2735,2735,4219
20231017,163900,130004540,2735,2735,2735,2735,0
20231017,163800,130004540,2735,2735,2735,2735,0
20231017,163700,130004540,2735,2735,2735,2735,0
20231017,163600,130004540,2735,2735,2735,2735,0
20231017,163500,130004540,2735,2735,2735,2735,0
20231017,163400,130004540,2735,2735,2735,2735,0
20231017,163300,130004540,2735,2735,2735,2735,0
20231017,163200,130004540,2735,2735,2735,2735,0
20231017,163100,130004540,2735,2735,2735,2735,0
20231017,163000,130004540,2735,2735,2735,2735,0
20231017,162900,130004540,2735,2735,2735,2735,0
20231017,162800,130004540,2735,2735,2735,2735,0
20231017,162700,130004540,2735,2735,2735,2735,0
20231017,162600,130004540,2735,2735,2735,2735,0
20231017,162500,130004540,2735,2735,2735,2735,0
20231017,162400,130004540,2735,2735,2735,2735,0
20231017,162300,130004540,2735,2735,2735,2735,0
20231017,162200,130004540,2735,2735,2735,2735,0
20231017,162100,130004540,2735,2735,2735,2735,0
20231017,162000,130004540,2735,2735,2735,2735,0
20231017,161900,130004540,2735,2735,2735,2735,0
20231017,161800,130004540,2735,2735,2735,2735,0
20231017,161700,130004540,2735,2735,2735,2735,0
20231017,161600,130004540,2735,2735,2735,2735,0
20231017,161500,130004540,2735,2735,2735,2735,0
20231017,161400,130004540,2735,2735,2735,2735,0
20231017,161300,130004540,2735,2735,2735,2735,0
20231017,161200,130004540,2735,2735,2735,2735,0
20231017,161100,130004540,2735,2735,2735,2735,0
20231017,161000,130004540,2735,2735,2735,2735,4219
20231017,160900,130004540,2735,2735,2735,2735,0
20231017,160800,130004540,2735,2735,2735,2735,0
20231017,160700,130004540,2735,2735,2735,2735,0
20231017,160600,130004540,2735,2735,2735,2735,0
20231017,160500,130004540,2735,2735,2735,2735,0
20231017,160400,130004540,2735,2735,2735,2735,0
20231017,160300,130004540,2735,2735,2735,2735,0
20231017,160200,130004540,2735,2735,2735,2735,0
20231017,160100,130004540,2735,2735,2735,2735,0
20231017,160000,130004540,2735,2735,2735,2735,0
20231017,155900,130004540,2735,2735,2735,2735,0
20231017,155800,130004540,2735,2735,2735,2735,0
20231017,155700,130004540,2735,2735,2735,2735,0
20231017,155600,130004540,2735,2735,2735,2735,0
20231017,155500,130004540,2735,2735,2735,2735,0
20231017,155400,130004540,2735,2735,2735,2735,0
20231017,155300,130004540,2735,2735,2735,2735,0
20231017,155200,130004540,2735,2735,2735,2735,0
20231017,155100,130004540,2735,2735,2735,2735,0
20231017,155000,130004540,2735,2735,2735,2735,0
20231017,154900,130004540,2735,2735,2735,2735,0
20231017,154800,130004540,2735,2735,2735,2735,0
20231017,154700,130004540,2735,2735,2735,2735,0
20231017,154600,130004540,2735,2735,2735,2735,0
20231017,154500,130004540,2735,2735,2735,2735,0
20231017,154400,130004540,2735,2735,2735,2735,0
20231017,154300,130004540,2735,2735,2735,2735,0
20231017,154200,130004540,2735,2735,2735,2735,0
20231017,154100,130004540,2735,2735,2735,2735,0
20231017,154000,130004540,2735,2735,2735,2735,4219
20231017,153900,130004540,2735,2735,2735,2735,0
20231017,153800,130004540,2735,2735,2735,2735,0
20231017,153700,130004540,2735,2735,2735,2735,0
20231017,153600,130004540,2735,2735,2735,2735,0
20231017,153500,130004540,2735,2735,2735,2735,0
20231017,153400,130004540,2735,2735,2735,2735,0
20231017,153300,130004540,2735,2735,2735,2735,0
20231017,153200,130004540,2735,2735,2735,2735,0
20231017,153100,130004540,2735,2735,2735,2735,0
20231017,153000,130004540,2735,2735,2735,2735,4219
20231017,152900,118465575,2700,2700,2700,2700,0
20231017,152800,118465575,2700,2700,2700,2700,0
20231017,152700,118465575,2700,2700,2700,2700,0
20231017,152600,118465575,2700,2700,2700,2700,0
20231017,152500,118465575,2700,2700,2700,2700,0
20231017,152400,118465575,2700,2700,2700,2700,0
20231017,152300,118465575,2700,2700,2700,2700,0
20231017,152200,118465575,2700,2700,2700,2700,0
20231017,152100,118465575,2700,2700,2700,2700,0
20231017,152000,118465575,2700,2700,2700,2700,0
20231017,151900,118465575,2700,2700,2700,2700,1148
20231017,151800,115365975,2720,2710,2720,2700,2351
20231017,151700,109002315,2710,2710,2710,2710,365
20231017,151600,108013165,2720,2720,2720,2720,0
20231017,151500,108013165,2720,2720,2720,2720,0
20231017,151400,108013165,2720,2720,2720,2720,0
20231017,151300,108013165,2720,2720,2720,2720,0
20231017,151200,108013165,2720,2720,2720,2720,0
20231017,151100,108013165,2720,2720,2720,2720,0
20231017,151000,108013165,2720,2720,2720,2720,0
20231017,150900,108013165,2720,2715,2720,2710,581
20231017,150800,106438180,2715,2715,2715,2715,120
20231017,150700,106112380,2715,2715,2715,2715,0
20231017,150600,106112380,2715,2715,2715,2715,2
20231017,150500,106106950,2725,2725,2725,2725,0
20231017,150400,106106950,2725,2725,2725,2725,1
20231017,150300,106104225,2715,2715,2715,2715,0
20231017,150200,106104225,2715,2715,2715,2715,2
20231017,150100,106098795,2725,2725,2725,2725,1
20231017,150000,106096070,2715,2715,2715,2715,0
20231017,145900,106096070,2715,2715,2715,2715,0
20231017,145800,106096070,2715,2715,2715,2715,0
20231017,145700,106096070,2715,2720,2720,2715,50
20231017,145600,105960150,2725,2725,2725,2725,0
20231017,145500,105960150,2725,2725,2725,2725,0
20231017,145400,105960150,2725,2725,2725,2725,11
20231017,145300,105930175,2730,2730,2730,2730,0
20231017,145200,105930175,2730,2730,2730,2730,0
20231017,145100,105930175,2730,2730,2730,2730,0
20231017,145000,105930175,2730,2730,2730,2730,0
20231017,144900,105930175,2730,2730,2730,2730,0
20231017,144800,105930175,2730,2730,2730,2730,0
20231017,144700,105930175,2730,2730,2730,2730,0
20231017,144600,105930175,2730,2730,2730,2730,0
20231017,144500,105930175,2730,2730,2730,2730,0
20231017,144400,105930175,2730,2730,2730,2730,0
20231017,144300,105930175,2730,2730,2730,2730,0
20231017,144200,105930175,2730,2730,2730,2730,0
20231017,144100,105930175,2730,2730,2730,2730,0
20231017,144000,105930175,2730,2730,2730,2730,0
20231017,143900,105930175,2730,2730,2730,2730,0
20231017,143800,105930175,2730,2730,2730,2730,0
20231017,143700,105930175,2730,2730,2730,2730,0
20231017,143600,105930175,2730,2730,2730,2730,0
20231017,143500,105930175,2730,2730,2730,2730,0
20231017,143400,105930175,2730,2730,2730,2730,0
20231017,143300,105930175,2730,2730,2730,2730,0
20231017,143200,105930175,2730,2730,2730,2730,0
20231017,143100,105930175,2730,2730,2730,2730,0
20231017,143000,105930175,2730,2730,2730,2730,5
20231017,142900,105916525,2715,2715,2715,2715,0
20231017,142800,105916525,2715,2720,2720,2715,5
20231017,142700,105902945,2725,2725,2725,2725,0
20231017,142600,105902945,2725,2725,2725,2725,257
20231017,142500,105202620,2730,2730,2730,2730,0
20231017,142400,105202620,2730,2730,2730,2730,0
20231017,142300,105202620,2730,2730,2730,2730,0
20231017,142200,105202620,2730,2730,2730,2730,0
20231017,142100,105202620,2730,2730,2730,2730,1
20231017,142000,105199890,2715,2715,2715,2715,500
20231017,141900,103842390,2730,2730,2730,2730,0
20231017,141800,103842390,2730,2730,2730,2730,0
20231017,141700,103842390,2730,2730,2730,2730,0
20231017,141600,103842390,2730,2730,2730,2730,0
20231017,141500,103842390,2730,2730,2730,2730,0
20231017,141400,103842390,2730,2730,2730,2730,294
20231017,141300,103039770,2730,2730,2730,2730,710
20231017,141200,101101470,2730,2730,2730,2730,0
20231017,141100,101101470,2730,2730,2730,2730,0
20231017,141000,101101470,2730,2730,2730,2730,0
20231017,140900,101101470,2730,2730,2730,2730,0
20231017,140800,101101470,2730,2730,2730,2730,0
20231017,140700,101101470,2730,2730,2730,2730,0
20231017,140600,101101470,2730,2730,2730,2730,0
20231017,140500,101101470,2730,2730,2730,2730,0
20231017,140400,101101470,2730,2720,2730,2720,3
20231017,140300,101093295,2720,2720,2720,2720,0
20231017,140200,101093295,2720,2720,2720,2720,0
20231017,140100,101093295,2720,2720,2720,2720,0
20231017,140000,101093295,2720,2720,2720,2720,189
20231017,135900,100579215,2720,2720,2720,2720,0
20231017,135800,100579215,2720,2720,2720,2720,0
20231017,135700,100579215,2720,2720,2720,2720,0
20231017,135600,100579215,2720,2730,2730,2720,116
20231017,135500,100263335,2740,2740,2740,2740,0
20231017,135400,100263335,2740,2740,2740,2740,0
20231017,135300,100263335,2740,2740,2740,2740,10
20231017,135200,100235935,2740,2735,2740,2735,2000
20231017,135100,94760935,2735,2735,2735,2735,0
20231017,135000,94760935,2735,2735,2735,2735,0
20231017,134900,94760935,2735,2735,2735,2735,0
20231017,134800,94760935,2735,2735,2735,2735,0
20231017,134700,94760935,2735,2735,2735,2735,0
20231017,134600,94760935,2735,2735,2735,2735,1
20231017,134500,94758200,2730,2730,2730,2730,1
20231017,134400,94755470,2730,2730,2730,2730,0
20231017,134300,94755470,2730,2730,2730,2730,302
20231017,134200,93931010,2740,2740,2740,2740,0
20231017,134100,93931010,2740,2740,2740,2740,2
20231017,134000,93925530,2735,2735,2735,2735,10
20231017,133900,93898180,2730,2730,2730,2730,0
20231017,133800,93898180,2730,2730,2730,2730,0
20231017,133700,93898180,2730,2730,2730,2730,0
20231017,133600,93898180,2730,2730,2730,2730,0
20231017,133500,93898180,2730,2730,2730,2730,87
20231017,133400,93660670,2735,2735,2735,2735,0
20231017,133300,93660670,2735,2735,2735,2735,0
20231017,133200,93660670,2735,2735,2735,2735,0
20231017,133100,93660670,2735,2735,2735,2735,15
20231017,133000,93619645,2740,2740,2740,2740,0
20231017,132900,93619645,2740,2740,2740,2740,0
20231017,132800,93619645,2740,2740,2740,2740,0
20231017,132700,93619645,2740,2740,2740,2740,0
20231017,132600,93619645,2740,2740,2740,2740,0
20231017,132500,93619645,2740,2740,2740,2740,0
20231017,132400,93619645,2740,2740,2740,2740,0
20231017,132300,93619645,2740,2740,2740,2740,0
20231017,132200,93619645,2740,2740,2740,2740,0
20231017,132100,93619645,2740,2740,2740,2740,20
20231017,132000,93564845,2740,2740,2740,2740,0
20231017,131900,93564845,2740,2740,2740,2740,0
20231017,131800,93564845,2740,2740,2740,2740,0
20231017,131700,93564845,2740,2740,2740,2740,0
20231017,131600,93564845,2740,2740,2740,2740,0
20231017,131500,93564845,2740,2740,2740,2740,0
20231017,131400,93564845,2740,2740,2740,2740,0
20231017,131300,93564845,2740,2740,2740,2740,0
20231017,131200,93564845,2740,2740,2740,2740,1
20231017,131100,93562105,2735,2735,2735,2735,0
20231017,131000,93562105,2735,2735,2735,2735,1
20231017,130900,93559370,2735,2735,2735,2735,0
20231017,130800,93559370,2735,2735,2735,2735,0
20231017,130700,93559370,2735,2735,2735,2735,0
20231017,130600,93559370,2735,2735,2735,2735,635
20231017,130500,91822645,2735,2735,2735,2735,0
20231017,130400,91822645,2735,2735,2735,2735,0
20231017,130300,91822645,2735,2735,2735,2735,0
20231017,130200,91822645,2735,2735,2735,2735,0
20231017,130100,91822645,2735,2735,2735,2735,0
20231017,130000,91822645,2735,2735,2735,2735,10
20231017,125900,91795295,2735,2735,2735,2735,0
20231017,125800,91795295,2735,2735,2735,2735,0
20231017,125700,91795295,2735,2735,2735,2735,1
20231017,125600,91792560,2720,2720,2720,2720,0
20231017,125500,91792560,2720,2720,2720,2720,0
20231017,125400,91792560,2720,2720,2720,2720,0
20231017,125300,91792560,2720,2720,2720,2720,0
20231017,125200,91792560,2720,2720,2720,2720,0
20231017,125100,91792560,2720,2720,2720,2720,0
20231017,125000,91792560,2720,2720,2720,2720,0
20231017,124900,91792560,2720,2720,2720,2720,0
20231017,124800,91792560,2720,2720,2720,2720,0
20231017,124700,91792560,2720,2720,2720,2720,10
20231017,124600,91765360,2720,2725,2725,2720,100
20231017,124500,91493195,2735,2735,2735,2735,0
20231017,124400,91493195,2735,2735,2735,2735,0
20231017,124300,91493195,2735,2735,2735,2735,0
20231017,124200,91493195,2735,2735,2735,2735,0
20231017,124100,91493195,2735,2735,2735,2735,0
20231017,124000,91493195,2735,2735,2735,2735,0
20231017,123900,91493195,2735,2735,2735,2735,5
20231017,123800,91479520,2735,2735,2735,2735,0
20231017,123700,91479520,2735,2735,2735,2735,0
20231017,123600,91479520,2735,2735,2735,2735,0
20231017,123500,91479520,2735,2715,2735,2715,11
20231017,123400,91449635,2740,2740,2740,2740,0
20231017,123300,91449635,2740,2740,2740,2740,0
20231017,123200,91449635,2740,2740,2740,2740,0
20231017,123100,91449635,2740,2740,2740,2740,0
20231017,123000,91449635,2740,2740,2740,2740,0
20231017,122900,91449635,2740,2740,2740,2740,0
20231017,122800,91449635,2740,2740,2740,2740,0
20231017,122700,91449635,2740,2740,2740,2740,0
20231017,122600,91449635,2740,2740,2740,2740,0
20231017,122500,91449635,2740,2740,2740,2740,30
20231017,122400,91367435,2720,2720,2720,2720,0
20231017,122300,91367435,2720,2720,2720,2720,0
20231017,122200,91367435,2720,2720,2720,2720,0
20231017,122100,91367435,2720,2720,2720,2720,0
20231017,122000,91367435,2720,2730,2730,2720,4000
20231017,121900,80481450,2740,2745,2745,2740,2
20231017,121800,80475965,2730,2730,2730,2730,0
20231017,121700,80475965,2730,2730,2730,2730,1
20231017,121600,80473235,2745,2745,2745,2745,0
20231017,121500,80473235,2745,2745,2745,2745,0
20231017,121400,80473235,2745,2745,2745,2745,0
20231017,121300,80473235,2745,2745,2745,2745,0
20231017,121200,80473235,2745,2745,2745,2745,0
20231017,121100,80473235,2745,2745,2745,2745,0
20231017,121000,80473235,2745,2745,2745,2745,0
20231017,120900,80473235,2745,2745,2745,2745,0
20231017,120800,80473235,2745,2745,2745,2745,0
20231017,120700,80473235,2745,2745,2745,2745,0
20231017,120600,80473235,2745,2740,2745,2740,375
20231017,120500,79443920,2745,2735,2745,2735,132
20231017,120400,79081780,2745,2735,2745,2735,190
20231017,120300,78561135,2745,2745,2745,2745,0
20231017,120200,78561135,2745,2745,2745,2745,0
20231017,120100,78561135,2745,2745,2745,2745,0
20231017,120000,78561135,2745,2745,2745,2745,0
20231017,115900,78561135,2745,2745,2745,2745,0
20231017,115800,78561135,2745,2745,2745,2745,0
20231017,115700,78561135,2745,2745,2745,2745,0
20231017,115600,78561135,2745,2745,2745,2745,0
20231017,115500,78561135,2745,2745,2745,2745,0
20231017,115400,78561135,2745,2745,2745,2745,0
20231017,115300,78561135,2745,2745,2745,2745,0
20231017,115200,78561135,2745,2745,2745,2745,0
20231017,115100,78561135,2745,2745,2745,2745,0
20231017,115000,78561135,2745,2745,2745,2745,0
20231017,114900,78561135,2745,2745,2745,2745,0
20231017,114800,78561135,2745,2745,2745,2745,0
20231017,114700,78561135,2745,2745,2745,2745,0
20231017,114600,78561135,2745,2745,2745,2745,0
20231017,114500,78561135,2745,2745,2745,2745,0
20231017,114400,78561135,2745,2745,2745,2745,0
20231017,114300,78561135,2745,2740,2745,2740,3
20231017,114200,78552910,2745,2745,2745,2745,0
20231017,114100,78552910,2745,2745,2745,2745,0
20231017,114000,78552910,2745,2745,2745,2745,0
20231017,113900,78552910,2745,2745,2745,2745,38
20231017,113800,78448600,2740,2740,2740,2740,0
20231017,113700,78448600,2740,2740,2740,2740,1
20231017,113600,78445860,2745,2735,2745,2735,240
20231017,113500,77789410,2735,2735,2735,2735,0
20231017,113400,77789410,2735,2735,2735,2735,1
20231017,113300,77786675,2725,2725,2725,2725,0
20231017,113200,77786675,2725,2725,2725,2725,0
20231017,113100,77786675,2725,2720,2725,2720,1615
20231017,113000,73391490,2720,2735,2735,2720,1099
20231017,112900,70400875,2745,2745,2745,2745,0
20231017,112800,70400875,2745,2745,2745,2745,0
20231017,112700,70400875,2745,2745,2745,2745,0
20231017,112600,70400875,2745,2745,2745,2745,0
20231017,112500,70400875,2745,2745,2745,2745,0
20231017,112400,70400875,2745,2745,2745,2745,0
20231017,112300,70400875,2745,2745,2745,2745,0
20231017,112200,70400875,2745,2745,2745,2745,0
20231017,112100,70400875,2745,2740,2745,2740,14
20231017,112000,70362470,2745,2745,2745,2745,5
20231017,111900,70348745,2745,2745,2745,2745,0
20231017,111800,70348745,2745,2745,2745,2745,0
20231017,111700,70348745,2745,2745,2745,2745,3
20231017,111600,70340510,2745,2745,2750,2745,507
20231017,111500,68948790,2750,2735,2750,2735,3667
20231017,111400,58894525,2735,2735,2735,2735,0
20231017,111300,58894525,2735,2735,2735,2735,400
20231017,111200,57800525,2740,2740,2740,2740,0
20231017,111100,57800525,2740,2735,2740,2735,200
20231017,111000,57253410,2735,2735,2735,2735,0
20231017,110900,57253410,2735,2735,2735,2735,0
20231017,110800,57253410,2735,2730,2735,2730,103
20231017,110700,56971715,2735,2735,2735,2735,30
20231017,110600,56889665,2735,2735,2735,2735,0
20231017,110500,56889665,2735,2735,2735,2735,2
20231017,110400,56884195,2735,2735,2735,2735,0
20231017,110300,56884195,2735,2735,2735,2735,0
20231017,110200,56884195,2735,2735,2735,2735,0
20231017,110100,56884195,2735,2735,2735,2735,0
20231017,110000,56884195,2735,2735,2735,2735,0
20231017,105900,56884195,2735,2735,2735,2735,49
20231017,105800,56750180,2735,2735,2735,2735,303
20231017,105700,55921475,2735,2730,2735,2730,737
20231017,105600,53906780,2725,2725,2725,2725,0
20231017,105500,53906780,2725,2725,2725,2725,0
20231017,105400,53906780,2725,2725,2725,2725,397
20231017,105300,52824955,2725,2725,2725,2725,0
20231017,105200,52824955,2725,2725,2725,2725,191
20231017,105100,52304480,2725,2725,2725,2725,1
20231017,105000,52301755,2735,2730,2735,2730,200
20231017,104900,51754760,2735,2735,2735,2735,0
20231017,104800,51754760,2735,2735,2735,2735,0
20231017,104700,51754760,2735,2735,2735,2735,0
20231017,104600,51754760,2735,2735,2735,2735,0
20231017,104500,51754760,2735,2735,2735,2735,20
20231017,104400,51700060,2740,2725,2740,2725,58
20231017,104300,51541870,2725,2725,2725,2725,0
20231017,104200,51541870,2725,2725,2725,2720,53
20231017,104100,51397450,2730,2730,2730,2730,0
20231017,104000,51397450,2730,2730,2730,2730,4
20231017,103900,51386530,2735,2735,2735,2735,0
20231017,103800,51386530,2735,2735,2735,2735,30
20231017,103700,51304480,2740,2740,2740,2740,0
20231017,103600,51304480,2740,2740,2740,2740,0
20231017,103500,51304480,2740,2740,2740,2740,1
20231017,103400,51301740,2730,2730,2730,2730,0
20231017,103300,51301740,2730,2730,2730,2730,0
20231017,103200,51301740,2730,2730,2730,2730,0
20231017,103100,51301740,2730,2730,2730,2730,0
20231017,103000,51301740,2730,2730,2730,2730,0
20231017,102900,51301740,2730,2730,2730,2730,84
20231017,102800,51072420,2740,2740,2740,2740,0
20231017,102700,51072420,2740,2740,2740,2740,0
20231017,102600,51072420,2740,2740,2740,2740,4
20231017,102500,51061460,2745,2745,2745,2745,0
20231017,102400,51061460,2745,2740,2745,2740,250
20231017,102300,50376425,2735,2735,2735,2735,0
20231017,102200,50376425,2735,2735,2735,2735,0
20231017,102100,50376425,2735,2735,2735,2735,0
20231017,102000,50376425,2735,2740,2740,2735,20
20231017,101900,50321690,2740,2740,2740,2740,407
20231017,101800,49206510,2740,2740,2740,2740,200
20231017,101700,48658510,2740,2740,2740,2740,0
20231017,101600,48658510,2740,2740,2740,2740,11
20231017,101500,48628370,2740,2735,2740,2735,17
20231017,101400,48581820,2735,2735,2735,2735,0
20231017,101300,48581820,2735,2735,2735,2735,30
20231017,101200,48499770,2735,2735,2735,2735,1
20231017,101100,48497035,2735,2735,2735,2735,0
20231017,101000,48497035,2735,2735,2735,2730,1300
20231017,100900,44943035,2740,2740,2740,2740,0
20231017,100800,44943035,2740,2740,2740,2740,55
20231017,100700,44792335,2735,2735,2735,2735,10
20231017,100600,44764985,2735,2735,2735,2735,211
20231017,100500,44187900,2735,2735,2735,2735,39
20231017,100400,44081235,2740,2740,2740,2740,0
20231017,100300,44081235,2740,2740,2745,2740,11
20231017,100200,44051090,2740,2740,2740,2740,100
20231017,100100,43777090,2740,2740,2740,2740,0
20231017,100000,43777090,2740,2740,2740,2740,4
20231017,095900,43766130,2740,2740,2740,2740,18
20231017,095800,43716810,2745,2745,2745,2745,0
20231017,095700,43716810,2745,2745,2745,2740,3
20231017,095600,43708580,2745,2745,2745,2745,36
20231017,095500,43609760,2745,2745,2745,2745,35
20231017,095400,43513685,2740,2745,2745,2740,58
20231017,095300,43354725,2745,2745,2745,2745,2
20231017,095200,43349235,2740,2740,2740,2740,1
20231017,095100,43346495,2745,2745,2745,2745,0
20231017,095000,43346495,2745,2745,2745,2745,626
20231017,094900,41628125,2740,2740,2745,2740,306
20231017,094800,40789635,2740,2740,2740,2740,0
20231017,094700,40789635,2740,2740,2740,2740,3
20231017,094600,40781415,2740,2745,2745,2740,118
20231017,094500,40457595,2745,2745,2745,2745,2
20231017,094400,40452105,2745,2735,2745,2735,1169
20231017,094300,37250755,2735,2735,2735,2735,110
20231017,094200,36949905,2735,2740,2740,2735,642
20231017,094100,35194030,2735,2735,2735,2735,9
20231017,094000,35169415,2740,2740,2740,2740,0
20231017,093900,35169415,2740,2740,2740,2740,1
20231017,093800,35166675,2735,2735,2735,2735,8
20231017,093700,35144795,2740,2740,2740,2740,0
20231017,093600,35144795,2740,2735,2740,2735,60
20231017,093500,34980690,2735,2740,2740,2735,10
20231017,093400,34953335,2735,2735,2735,2735,760
20231017,093300,32874735,2740,2735,2740,2735,2000
20231017,093200,27397980,2730,2730,2730,2730,964
20231017,093100,24766260,2730,2725,2730,2725,667
20231017,093000,22948660,2725,2725,2725,2725,0
20231017,092900,22948660,2725,2725,2725,2725,0
20231017,092800,22948660,2725,2725,2725,2725,0
20231017,092700,22948660,2725,2725,2725,2725,1
20231017,092600,22945935,2705,2725,2725,2705,1110
20231017,092500,19938525,2725,2715,2725,2715,440
20231017,092400,18739625,2715,2715,2715,2715,1000
20231017,092300,16024625,2730,2730,2730,2730,0
20231017,092200,16024625,2730,2730,2730,2730,1
20231017,092100,16021895,2705,2730,2735,2705,917
20231017,092000,13537475,2735,2735,2735,2735,14
20231017,091900,13499185,2740,2735,2740,2735,11
20231017,091800,13469095,2740,2740,2740,2740,10
20231017,091700,13441695,2735,2730,2740,2730,392
20231017,091600,12369910,2725,2715,2725,2715,936
20231017,091500,9826390,2715,2715,2715,2715,0
20231017,091400,9826390,2715,2715,2715,2715,128
20231017,091300,9478870,2720,2720,2720,2720,0
20231017,091200,9478870,2720,2720,2720,2720,0
20231017,091100,9478870,2720,2720,2720,2720,0
20231017,091000,9478870,2720,2720,2720,2720,20
20231017,090900,9424470,2720,2720,2720,2720,30
20231017,090800,9342870,2720,2720,2720,2720,0
20231017,090700,9342870,2720,2720,2720,2720,0
20231017,090600,9342870,2720,2720,2720,2720,0
20231017,090500,9342870,2720,2720,2720,2720,1
20231017,090400,9340150,2720,2720,2720,2720,200
20231017,090300,8796150,2740,2710,2740,2710,721
20231017,090200,6826745,2740,2730,2740,2730,100
20231017,090100,6553210,2700,2730,2740,2700,402
20231017,090000,5463005,2710,2705,2730,2705,2019