KissMeData/220180/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,204800,33541675,3145,3145,3145,3145,2537
20241023,204700,33541675,3145,3145,3145,3145,0
20241023,204600,33541675,3145,3145,3145,3145,0
20241023,204500,33541675,3145,3145,3145,3145,0
20241023,204400,33541675,3145,3145,3145,3145,0
20241023,204300,33541675,3145,3145,3145,3145,0
20241023,204200,33541675,3145,3145,3145,3145,0
20241023,204100,33541675,3145,3145,3145,3145,0
20241023,204000,33541675,3145,3145,3145,3145,0
20241023,203900,33541675,3145,3145,3145,3145,0
20241023,203800,33541675,3145,3145,3145,3145,0
20241023,203700,33541675,3145,3145,3145,3145,0
20241023,203600,33541675,3145,3145,3145,3145,0
20241023,203500,33541675,3145,3145,3145,3145,0
20241023,203400,33541675,3145,3145,3145,3145,0
20241023,203300,33541675,3145,3145,3145,3145,0
20241023,203200,33541675,3145,3145,3145,3145,0
20241023,203100,33541675,3145,3145,3145,3145,0
20241023,203000,33541675,3145,3145,3145,3145,0
20241023,202900,33541675,3145,3145,3145,3145,0
20241023,202800,33541675,3145,3145,3145,3145,0
20241023,202700,33541675,3145,3145,3145,3145,0
20241023,202600,33541675,3145,3145,3145,3145,0
20241023,202500,33541675,3145,3145,3145,3145,0
20241023,202400,33541675,3145,3145,3145,3145,0
20241023,202300,33541675,3145,3145,3145,3145,0
20241023,202200,33541675,3145,3145,3145,3145,0
20241023,202100,33541675,3145,3145,3145,3145,0
20241023,202000,33541675,3145,3145,3145,3145,0
20241023,201900,33541675,3145,3145,3145,3145,0
20241023,201800,33541675,3145,3145,3145,3145,2537
20241023,201700,33541675,3145,3145,3145,3145,0
20241023,201600,33541675,3145,3145,3145,3145,0
20241023,201500,33541675,3145,3145,3145,3145,0
20241023,201400,33541675,3145,3145,3145,3145,0
20241023,201300,33541675,3145,3145,3145,3145,0
20241023,201200,33541675,3145,3145,3145,3145,0
20241023,201100,33541675,3145,3145,3145,3145,0
20241023,201000,33541675,3145,3145,3145,3145,0
20241023,200900,33541675,3145,3145,3145,3145,0
20241023,200800,33541675,3145,3145,3145,3145,0
20241023,200700,33541675,3145,3145,3145,3145,0
20241023,200600,33541675,3145,3145,3145,3145,0
20241023,200500,33541675,3145,3145,3145,3145,0
20241023,200400,33541675,3145,3145,3145,3145,0
20241023,200300,33541675,3145,3145,3145,3145,0
20241023,200200,33541675,3145,3145,3145,3145,0
20241023,200100,33541675,3145,3145,3145,3145,0
20241023,200000,33541675,3145,3145,3145,3145,0
20241023,195900,33541675,3145,3145,3145,3145,0
20241023,195800,33541675,3145,3145,3145,3145,0
20241023,195700,33541675,3145,3145,3145,3145,0
20241023,195600,33541675,3145,3145,3145,3145,0
20241023,195500,33541675,3145,3145,3145,3145,0
20241023,195400,33541675,3145,3145,3145,3145,0
20241023,195300,33541675,3145,3145,3145,3145,0
20241023,195200,33541675,3145,3145,3145,3145,0
20241023,195100,33541675,3145,3145,3145,3145,0
20241023,195000,33541675,3145,3145,3145,3145,0
20241023,194900,33541675,3145,3145,3145,3145,0
20241023,194800,33541675,3145,3145,3145,3145,2537
20241023,194700,33541675,3145,3145,3145,3145,0
20241023,194600,33541675,3145,3145,3145,3145,0
20241023,194500,33541675,3145,3145,3145,3145,0
20241023,194400,33541675,3145,3145,3145,3145,0
20241023,194300,33541675,3145,3145,3145,3145,0
20241023,194200,33541675,3145,3145,3145,3145,0
20241023,194100,33541675,3145,3145,3145,3145,0
20241023,194000,33541675,3145,3145,3145,3145,0
20241023,193900,33541675,3145,3145,3145,3145,0
20241023,193800,33541675,3145,3145,3145,3145,0
20241023,193700,33541675,3145,3145,3145,3145,0
20241023,193600,33541675,3145,3145,3145,3145,0
20241023,193500,33541675,3145,3145,3145,3145,0
20241023,193400,33541675,3145,3145,3145,3145,0
20241023,193300,33541675,3145,3145,3145,3145,0
20241023,193200,33541675,3145,3145,3145,3145,0
20241023,193100,33541675,3145,3145,3145,3145,0
20241023,193000,33541675,3145,3145,3145,3145,0
20241023,192900,33541675,3145,3145,3145,3145,0
20241023,192800,33541675,3145,3145,3145,3145,0
20241023,192700,33541675,3145,3145,3145,3145,0
20241023,192600,33541675,3145,3145,3145,3145,0
20241023,192500,33541675,3145,3145,3145,3145,0
20241023,192400,33541675,3145,3145,3145,3145,0
20241023,192300,33541675,3145,3145,3145,3145,0
20241023,192200,33541675,3145,3145,3145,3145,0
20241023,192100,33541675,3145,3145,3145,3145,0
20241023,192000,33541675,3145,3145,3145,3145,0
20241023,191900,33541675,3145,3145,3145,3145,0
20241023,191800,33541675,3145,3145,3145,3145,2537
20241023,191700,33541675,3145,3145,3145,3145,0
20241023,191600,33541675,3145,3145,3145,3145,0
20241023,191500,33541675,3145,3145,3145,3145,0
20241023,191400,33541675,3145,3145,3145,3145,0
20241023,191300,33541675,3145,3145,3145,3145,0
20241023,191200,33541675,3145,3145,3145,3145,0
20241023,191100,33541675,3145,3145,3145,3145,0
20241023,191000,33541675,3145,3145,3145,3145,0
20241023,190900,33541675,3145,3145,3145,3145,0
20241023,190800,33541675,3145,3145,3145,3145,0
20241023,190700,33541675,3145,3145,3145,3145,0
20241023,190600,33541675,3145,3145,3145,3145,0
20241023,190500,33541675,3145,3145,3145,3145,0
20241023,190400,33541675,3145,3145,3145,3145,0
20241023,190300,33541675,3145,3145,3145,3145,0
20241023,190200,33541675,3145,3145,3145,3145,0
20241023,190100,33541675,3145,3145,3145,3145,0
20241023,190000,33541675,3145,3145,3145,3145,0
20241023,185900,33541675,3145,3145,3145,3145,0
20241023,185800,33541675,3145,3145,3145,3145,0
20241023,185700,33541675,3145,3145,3145,3145,0
20241023,185600,33541675,3145,3145,3145,3145,0
20241023,185500,33541675,3145,3145,3145,3145,0
20241023,185400,33541675,3145,3145,3145,3145,0
20241023,185300,33541675,3145,3145,3145,3145,0
20241023,185200,33541675,3145,3145,3145,3145,0
20241023,185100,33541675,3145,3145,3145,3145,0
20241023,185000,33541675,3145,3145,3145,3145,0
20241023,184900,33541675,3145,3145,3145,3145,0
20241023,184800,33541675,3145,3145,3145,3145,2537
20241023,184700,33541675,3145,3145,3145,3145,0
20241023,184600,33541675,3145,3145,3145,3145,0
20241023,184500,33541675,3145,3145,3145,3145,0
20241023,184400,33541675,3145,3145,3145,3145,0
20241023,184300,33541675,3145,3145,3145,3145,0
20241023,184200,33541675,3145,3145,3145,3145,0
20241023,184100,33541675,3145,3145,3145,3145,0
20241023,184000,33541675,3145,3145,3145,3145,0
20241023,183900,33541675,3145,3145,3145,3145,0
20241023,183800,33541675,3145,3145,3145,3145,0
20241023,183700,33541675,3145,3145,3145,3145,0
20241023,183600,33541675,3145,3145,3145,3145,0
20241023,183500,33541675,3145,3145,3145,3145,0
20241023,183400,33541675,3145,3145,3145,3145,0
20241023,183300,33541675,3145,3145,3145,3145,0
20241023,183200,33541675,3145,3145,3145,3145,0
20241023,183100,33541675,3145,3145,3145,3145,0
20241023,183000,33541675,3145,3145,3145,3145,0
20241023,182900,33541675,3145,3145,3145,3145,0
20241023,182800,33541675,3145,3145,3145,3145,0
20241023,182700,33541675,3145,3145,3145,3145,0
20241023,182600,33541675,3145,3145,3145,3145,0
20241023,182500,33541675,3145,3145,3145,3145,0
20241023,182400,33541675,3145,3145,3145,3145,0
20241023,182300,33541675,3145,3145,3145,3145,0
20241023,182200,33541675,3145,3145,3145,3145,0
20241023,182100,33541675,3145,3145,3145,3145,0
20241023,182000,33541675,3145,3145,3145,3145,0
20241023,181900,33541675,3145,3145,3145,3145,0
20241023,181800,33541675,3145,3145,3145,3145,2537
20241023,181700,33541675,3145,3145,3145,3145,0
20241023,181600,33541675,3145,3145,3145,3145,0
20241023,181500,33541675,3145,3145,3145,3145,0
20241023,181400,33541675,3145,3145,3145,3145,0
20241023,181300,33541675,3145,3145,3145,3145,0
20241023,181200,33541675,3145,3145,3145,3145,0
20241023,181100,33541675,3145,3145,3145,3145,0
20241023,181000,33541675,3145,3145,3145,3145,0
20241023,180900,33541675,3145,3145,3145,3145,0
20241023,180800,33541675,3145,3145,3145,3145,0
20241023,180700,33541675,3145,3145,3145,3145,0
20241023,180600,33541675,3145,3145,3145,3145,0
20241023,180500,33541675,3145,3145,3145,3145,0
20241023,180400,33541675,3145,3145,3145,3145,0
20241023,180300,33541675,3145,3145,3145,3145,0
20241023,180200,33541675,3145,3145,3145,3145,0
20241023,180100,33541675,3145,3145,3145,3145,0
20241023,180000,33541675,3145,3145,3145,3145,0
20241023,175900,33541675,3145,3145,3145,3145,0
20241023,175800,33541675,3145,3145,3145,3145,0
20241023,175700,33541675,3145,3145,3145,3145,0
20241023,175600,33541675,3145,3145,3145,3145,0
20241023,175500,33541675,3145,3145,3145,3145,0
20241023,175400,33541675,3145,3145,3145,3145,0
20241023,175300,33541675,3145,3145,3145,3145,0
20241023,175200,33541675,3145,3145,3145,3145,0
20241023,175100,33541675,3145,3145,3145,3145,0
20241023,175000,33541675,3145,3145,3145,3145,0
20241023,174900,33541675,3145,3145,3145,3145,0
20241023,174800,33541675,3145,3145,3145,3145,2537
20241023,174700,33541675,3145,3145,3145,3145,0
20241023,174600,33541675,3145,3145,3145,3145,0
20241023,174500,33541675,3145,3145,3145,3145,0
20241023,174400,33541675,3145,3145,3145,3145,0
20241023,174300,33541675,3145,3145,3145,3145,0
20241023,174200,33541675,3145,3145,3145,3145,0
20241023,174100,33541675,3145,3145,3145,3145,0
20241023,174000,33541675,3145,3145,3145,3145,0
20241023,173900,33541675,3145,3145,3145,3145,0
20241023,173800,33541675,3145,3145,3145,3145,0
20241023,173700,33541675,3145,3145,3145,3145,0
20241023,173600,33541675,3145,3145,3145,3145,0
20241023,173500,33541675,3145,3145,3145,3145,0
20241023,173400,33541675,3145,3145,3145,3145,0
20241023,173300,33541675,3145,3145,3145,3145,0
20241023,173200,33541675,3145,3145,3145,3145,0
20241023,173100,33541675,3145,3145,3145,3145,0
20241023,173000,33541675,3145,3145,3145,3145,0
20241023,172900,33541675,3145,3145,3145,3145,0
20241023,172800,33541675,3145,3145,3145,3145,0
20241023,172700,33541675,3145,3145,3145,3145,0
20241023,172600,33541675,3145,3145,3145,3145,0
20241023,172500,33541675,3145,3145,3145,3145,0
20241023,172400,33541675,3145,3145,3145,3145,0
20241023,172300,33541675,3145,3145,3145,3145,0
20241023,172200,33541675,3145,3145,3145,3145,0
20241023,172100,33541675,3145,3145,3145,3145,0
20241023,172000,33541675,3145,3145,3145,3145,0
20241023,171900,33541675,3145,3145,3145,3145,0
20241023,171800,33541675,3145,3145,3145,3145,2537
20241023,171700,33541675,3145,3145,3145,3145,0
20241023,171600,33541675,3145,3145,3145,3145,0
20241023,171500,33541675,3145,3145,3145,3145,0
20241023,171400,33541675,3145,3145,3145,3145,0
20241023,171300,33541675,3145,3145,3145,3145,0
20241023,171200,33541675,3145,3145,3145,3145,0
20241023,171100,33541675,3145,3145,3145,3145,0
20241023,171000,33541675,3145,3145,3145,3145,0
20241023,170900,33541675,3145,3145,3145,3145,0
20241023,170800,33541675,3145,3145,3145,3145,0
20241023,170700,33541675,3145,3145,3145,3145,0
20241023,170600,33541675,3145,3145,3145,3145,0
20241023,170500,33541675,3145,3145,3145,3145,0
20241023,170400,33541675,3145,3145,3145,3145,0
20241023,170300,33541675,3145,3145,3145,3145,0
20241023,170200,33541675,3145,3145,3145,3145,0
20241023,170100,33541675,3145,3145,3145,3145,0
20241023,170000,33541675,3145,3145,3145,3145,0
20241023,165900,33541675,3145,3145,3145,3145,0
20241023,165800,33541675,3145,3145,3145,3145,0
20241023,165700,33541675,3145,3145,3145,3145,0
20241023,165600,33541675,3145,3145,3145,3145,0
20241023,165500,33541675,3145,3145,3145,3145,0
20241023,165400,33541675,3145,3145,3145,3145,0
20241023,165300,33541675,3145,3145,3145,3145,0
20241023,165200,33541675,3145,3145,3145,3145,0
20241023,165100,33541675,3145,3145,3145,3145,0
20241023,165000,33541675,3145,3145,3145,3145,0
20241023,164900,33541675,3145,3145,3145,3145,0
20241023,164800,33541675,3145,3145,3145,3145,2537
20241023,164700,33541675,3145,3145,3145,3145,0
20241023,164600,33541675,3145,3145,3145,3145,0
20241023,164500,33541675,3145,3145,3145,3145,0
20241023,164400,33541675,3145,3145,3145,3145,0
20241023,164300,33541675,3145,3145,3145,3145,0
20241023,164200,33541675,3145,3145,3145,3145,0
20241023,164100,33541675,3145,3145,3145,3145,0
20241023,164000,33541675,3145,3145,3145,3145,0
20241023,163900,33541675,3145,3145,3145,3145,0
20241023,163800,33541675,3145,3145,3145,3145,0
20241023,163700,33541675,3145,3145,3145,3145,0
20241023,163600,33541675,3145,3145,3145,3145,0
20241023,163500,33541675,3145,3145,3145,3145,0
20241023,163400,33541675,3145,3145,3145,3145,0
20241023,163300,33541675,3145,3145,3145,3145,0
20241023,163200,33541675,3145,3145,3145,3145,0
20241023,163100,33541675,3145,3145,3145,3145,0
20241023,163000,33541675,3145,3145,3145,3145,0
20241023,162900,33541675,3145,3145,3145,3145,0
20241023,162800,33541675,3145,3145,3145,3145,0
20241023,162700,33541675,3145,3145,3145,3145,0
20241023,162600,33541675,3145,3145,3145,3145,0
20241023,162500,33541675,3145,3145,3145,3145,0
20241023,162400,33541675,3145,3145,3145,3145,0
20241023,162300,33541675,3145,3145,3145,3145,0
20241023,162200,33541675,3145,3145,3145,3145,0
20241023,162100,33541675,3145,3145,3145,3145,0
20241023,162000,33541675,3145,3145,3145,3145,0
20241023,161900,33541675,3145,3145,3145,3145,0
20241023,161800,33541675,3145,3145,3145,3145,2537
20241023,161700,33541675,3145,3145,3145,3145,0
20241023,161600,33541675,3145,3145,3145,3145,0
20241023,161500,33541675,3145,3145,3145,3145,0
20241023,161400,33541675,3145,3145,3145,3145,0
20241023,161300,33541675,3145,3145,3145,3145,0
20241023,161200,33541675,3145,3145,3145,3145,0
20241023,161100,33541675,3145,3145,3145,3145,0
20241023,161000,33541675,3145,3145,3145,3145,0
20241023,160900,33541675,3145,3145,3145,3145,0
20241023,160800,33541675,3145,3145,3145,3145,0
20241023,160700,33541675,3145,3145,3145,3145,0
20241023,160600,33541675,3145,3145,3145,3145,0
20241023,160500,33541675,3145,3145,3145,3145,0
20241023,160400,33541675,3145,3145,3145,3145,0
20241023,160300,33541675,3145,3145,3145,3145,0
20241023,160200,33541675,3145,3145,3145,3145,0
20241023,160100,33541675,3145,3145,3145,3145,0
20241023,160000,33541675,3145,3145,3145,3145,0
20241023,155900,33541675,3145,3145,3145,3145,0
20241023,155800,33541675,3145,3145,3145,3145,0
20241023,155700,33541675,3145,3145,3145,3145,0
20241023,155600,33541675,3145,3145,3145,3145,0
20241023,155500,33541675,3145,3145,3145,3145,0
20241023,155400,33541675,3145,3145,3145,3145,0
20241023,155300,33541675,3145,3145,3145,3145,0
20241023,155200,33541675,3145,3145,3145,3145,0
20241023,155100,33541675,3145,3145,3145,3145,0
20241023,155000,33541675,3145,3145,3145,3145,0
20241023,154900,33541675,3145,3145,3145,3145,0
20241023,154800,33541675,3145,3145,3145,3145,2537
20241023,154700,33541675,3145,3145,3145,3145,0
20241023,154600,33541675,3145,3145,3145,3145,0
20241023,154500,33541675,3145,3145,3145,3145,0
20241023,154400,33541675,3145,3145,3145,3145,0
20241023,154300,33541675,3145,3145,3145,3145,0
20241023,154200,33541675,3145,3145,3145,3145,0
20241023,154100,33541675,3145,3145,3145,3145,0
20241023,154000,33541675,3145,3145,3145,3145,0
20241023,153900,33541675,3145,3145,3145,3145,0
20241023,153800,33541675,3145,3145,3145,3145,0
20241023,153700,33541675,3145,3145,3145,3145,0
20241023,153600,33541675,3145,3145,3145,3145,0
20241023,153500,33541675,3145,3145,3145,3145,0
20241023,153400,33541675,3145,3145,3145,3145,0
20241023,153300,33541675,3145,3145,3145,3145,0
20241023,153200,33541675,3145,3145,3145,3145,0
20241023,153100,33541675,3145,3145,3145,3145,0
20241023,153000,33541675,3145,3145,3145,3145,2537
20241023,152900,25562810,3115,3115,3115,3115,0
20241023,152800,25562810,3115,3115,3115,3115,0
20241023,152700,25562810,3115,3115,3115,3115,0
20241023,152600,25562810,3115,3115,3115,3115,0
20241023,152500,25562810,3115,3115,3115,3115,0
20241023,152400,25562810,3115,3115,3115,3115,0
20241023,152300,25562810,3115,3115,3115,3115,0
20241023,152200,25562810,3115,3115,3115,3115,0
20241023,152100,25562810,3115,3115,3115,3115,0
20241023,152000,25562810,3115,3115,3115,3115,0
20241023,151900,25562810,3115,3115,3135,3115,449
20241023,151800,24159465,3115,3110,3115,3110,7
20241023,151700,24137690,3110,3110,3110,3110,9
20241023,151600,24109700,3115,3115,3115,3115,0
20241023,151500,24109700,3115,3115,3115,3115,0
20241023,151400,24109700,3115,3115,3115,3115,1
20241023,151300,24106585,3110,3110,3110,3110,0
20241023,151200,24106585,3110,3110,3110,3110,0
20241023,151100,24106585,3110,3120,3120,3110,10
20241023,151000,24075440,3115,3115,3115,3115,0
20241023,150900,24075440,3115,3115,3115,3115,0
20241023,150800,24075440,3115,3115,3115,3115,0
20241023,150700,24075440,3115,3115,3115,3115,0
20241023,150600,24075440,3115,3115,3115,3115,0
20241023,150500,24075440,3115,3115,3115,3115,0
20241023,150400,24075440,3115,3115,3115,3115,0
20241023,150300,24075440,3115,3115,3115,3115,0
20241023,150200,24075440,3115,3115,3115,3115,0
20241023,150100,24075440,3115,3115,3115,3115,0
20241023,150000,24075440,3115,3115,3115,3115,0
20241023,145900,24075440,3115,3115,3115,3115,0
20241023,145800,24075440,3115,3115,3115,3115,0
20241023,145700,24075440,3115,3115,3115,3115,0
20241023,145600,24075440,3115,3115,3115,3115,0
20241023,145500,24075440,3115,3115,3115,3115,0
20241023,145400,24075440,3115,3115,3115,3115,0
20241023,145300,24075440,3115,3115,3115,3115,0
20241023,145200,24075440,3115,3115,3115,3115,0
20241023,145100,24075440,3115,3115,3115,3115,0
20241023,145000,24075440,3115,3115,3115,3115,0
20241023,144900,24075440,3115,3115,3115,3115,0
20241023,144800,24075440,3115,3115,3115,3115,0
20241023,144700,24075440,3115,3115,3115,3115,0
20241023,144600,24075440,3115,3115,3115,3115,15
20241023,144500,24028715,3115,3115,3115,3115,0
20241023,144400,24028715,3115,3115,3115,3115,0
20241023,144300,24028715,3115,3115,3115,3115,0
20241023,144200,24028715,3115,3115,3115,3115,0
20241023,144100,24028715,3115,3115,3115,3115,0
20241023,144000,24028715,3115,3115,3115,3115,0
20241023,143900,24028715,3115,3120,3120,3115,2
20241023,143800,24022480,3115,3115,3115,3115,0
20241023,143700,24022480,3115,3115,3115,3115,0
20241023,143600,24022480,3115,3115,3115,3115,0
20241023,143500,24022480,3115,3115,3115,3115,0
20241023,143400,24022480,3115,3115,3115,3115,0
20241023,143300,24022480,3115,3115,3115,3115,0
20241023,143200,24022480,3115,3115,3115,3115,11
20241023,143100,23988215,3135,3135,3135,3135,0
20241023,143000,23988215,3135,3135,3135,3135,0
20241023,142900,23988215,3135,3135,3135,3135,0
20241023,142800,23988215,3135,3135,3135,3135,0
20241023,142700,23988215,3135,3135,3135,3135,0
20241023,142600,23988215,3135,3135,3135,3135,0
20241023,142500,23988215,3135,3135,3135,3135,0
20241023,142400,23988215,3135,3135,3135,3135,0
20241023,142300,23988215,3135,3135,3135,3135,0
20241023,142200,23988215,3135,3135,3135,3135,0
20241023,142100,23988215,3135,3135,3135,3135,0
20241023,142000,23988215,3135,3135,3135,3135,0
20241023,141900,23988215,3135,3135,3135,3135,10
20241023,141800,23956865,3140,3140,3140,3140,0
20241023,141700,23956865,3140,3140,3140,3140,0
20241023,141600,23956865,3140,3140,3140,3140,0
20241023,141500,23956865,3140,3140,3140,3140,0
20241023,141400,23956865,3140,3140,3140,3140,0
20241023,141300,23956865,3140,3140,3140,3140,0
20241023,141200,23956865,3140,3140,3140,3140,0
20241023,141100,23956865,3140,3140,3140,3140,0
20241023,141000,23956865,3140,3140,3140,3140,0
20241023,140900,23956865,3140,3140,3140,3140,0
20241023,140800,23956865,3140,3140,3140,3140,0
20241023,140700,23956865,3140,3140,3140,3140,0
20241023,140600,23956865,3140,3120,3140,3120,189
20241023,140500,23364580,3120,3120,3120,3120,0
20241023,140400,23364580,3120,3120,3120,3120,0
20241023,140300,23364580,3120,3120,3120,3120,0
20241023,140200,23364580,3120,3120,3120,3120,0
20241023,140100,23364580,3120,3120,3120,3120,6
20241023,140000,23345860,3120,3120,3120,3120,0
20241023,135900,23345860,3120,3120,3120,3120,0
20241023,135800,23345860,3120,3120,3120,3120,0
20241023,135700,23345860,3120,3120,3120,3120,0
20241023,135600,23345860,3120,3120,3120,3120,0
20241023,135500,23345860,3120,3120,3120,3120,0
20241023,135400,23345860,3120,3120,3120,3120,0
20241023,135300,23345860,3120,3120,3120,3120,0
20241023,135200,23345860,3120,3120,3120,3120,0
20241023,135100,23345860,3120,3120,3120,3120,0
20241023,135000,23345860,3120,3120,3120,3120,0
20241023,134900,23345860,3120,3120,3120,3120,0
20241023,134800,23345860,3120,3120,3120,3120,0
20241023,134700,23345860,3120,3120,3120,3120,0
20241023,134600,23345860,3120,3120,3120,3120,0
20241023,134500,23345860,3120,3120,3120,3120,0
20241023,134400,23345860,3120,3120,3120,3120,0
20241023,134300,23345860,3120,3120,3120,3120,0
20241023,134200,23345860,3120,3120,3120,3120,0
20241023,134100,23345860,3120,3120,3120,3120,0
20241023,134000,23345860,3120,3120,3120,3120,0
20241023,133900,23345860,3120,3120,3120,3120,0
20241023,133800,23345860,3120,3120,3120,3120,0
20241023,133700,23345860,3120,3120,3120,3120,0
20241023,133600,23345860,3120,3120,3120,3120,0
20241023,133500,23345860,3120,3120,3120,3120,0
20241023,133400,23345860,3120,3120,3120,3120,0
20241023,133300,23345860,3120,3120,3120,3120,0
20241023,133200,23345860,3120,3120,3120,3120,0
20241023,133100,23345860,3120,3120,3120,3120,0
20241023,133000,23345860,3120,3120,3120,3120,0
20241023,132900,23345860,3120,3120,3120,3120,0
20241023,132800,23345860,3120,3120,3120,3120,0
20241023,132700,23345860,3120,3120,3120,3120,0
20241023,132600,23345860,3120,3120,3120,3120,13
20241023,132500,23305300,3120,3120,3120,3120,0
20241023,132400,23305300,3120,3120,3120,3120,0
20241023,132300,23305300,3120,3120,3120,3120,0
20241023,132200,23305300,3120,3120,3120,3120,0
20241023,132100,23305300,3120,3120,3120,3120,0
20241023,132000,23305300,3120,3120,3120,3120,21
20241023,131900,23239780,3125,3125,3125,3125,11
20241023,131800,23205405,3120,3120,3120,3120,0
20241023,131700,23205405,3120,3120,3120,3120,0
20241023,131600,23205405,3120,3120,3120,3120,0
20241023,131500,23205405,3120,3120,3120,3120,0
20241023,131400,23205405,3120,3120,3120,3120,0
20241023,131300,23205405,3120,3120,3120,3120,0
20241023,131200,23205405,3120,3120,3120,3120,0
20241023,131100,23205405,3120,3120,3120,3120,0
20241023,131000,23205405,3120,3120,3120,3120,0
20241023,130900,23205405,3120,3120,3120,3120,6
20241023,130800,23186685,3125,3125,3125,3125,0
20241023,130700,23186685,3125,3125,3125,3125,0
20241023,130600,23186685,3125,3125,3125,3125,0
20241023,130500,23186685,3125,3125,3125,3125,0
20241023,130400,23186685,3125,3125,3125,3125,0
20241023,130300,23186685,3125,3125,3125,3125,0
20241023,130200,23186685,3125,3125,3125,3125,0
20241023,130100,23186685,3125,3125,3125,3125,0
20241023,130000,23186685,3125,3125,3125,3125,0
20241023,125900,23186685,3125,3125,3125,3125,0
20241023,125800,23186685,3125,3125,3125,3125,0
20241023,125700,23186685,3125,3125,3125,3125,0
20241023,125600,23186685,3125,3125,3125,3125,1
20241023,125500,23183560,3135,3135,3135,3135,0
20241023,125400,23183560,3135,3135,3135,3135,0
20241023,125300,23183560,3135,3135,3135,3135,0
20241023,125200,23183560,3135,3135,3135,3135,0
20241023,125100,23183560,3135,3135,3135,3135,0
20241023,125000,23183560,3135,3135,3135,3135,0
20241023,124900,23183560,3135,3135,3135,3135,0
20241023,124800,23183560,3135,3135,3135,3135,0
20241023,124700,23183560,3135,3135,3135,3135,0
20241023,124600,23183560,3135,3135,3135,3135,0
20241023,124500,23183560,3135,3135,3135,3135,0
20241023,124400,23183560,3135,3135,3135,3135,0
20241023,124300,23183560,3135,3135,3135,3135,0
20241023,124200,23183560,3135,3135,3135,3135,0
20241023,124100,23183560,3135,3135,3135,3135,0
20241023,124000,23183560,3135,3135,3135,3135,0
20241023,123900,23183560,3135,3135,3135,3135,0
20241023,123800,23183560,3135,3135,3135,3135,0
20241023,123700,23183560,3135,3135,3135,3135,0
20241023,123600,23183560,3135,3135,3135,3135,0
20241023,123500,23183560,3135,3135,3135,3135,0
20241023,123400,23183560,3135,3135,3135,3135,0
20241023,123300,23183560,3135,3135,3135,3135,0
20241023,123200,23183560,3135,3135,3135,3135,0
20241023,123100,23183560,3135,3135,3135,3135,0
20241023,123000,23183560,3135,3135,3135,3135,5
20241023,122900,23167885,3140,3140,3140,3140,0
20241023,122800,23167885,3140,3140,3140,3140,0
20241023,122700,23167885,3140,3140,3140,3140,0
20241023,122600,23167885,3140,3140,3140,3140,0
20241023,122500,23167885,3140,3140,3140,3140,0
20241023,122400,23167885,3140,3140,3140,3140,0
20241023,122300,23167885,3140,3140,3140,3140,0
20241023,122200,23167885,3140,3140,3140,3140,0
20241023,122100,23167885,3140,3140,3140,3140,0
20241023,122000,23167885,3140,3140,3140,3140,0
20241023,121900,23167885,3140,3140,3140,3140,0
20241023,121800,23167885,3140,3125,3140,3125,200
20241023,121700,22540960,3110,3110,3110,3110,0
20241023,121600,22540960,3110,3110,3110,3110,0
20241023,121500,22540960,3110,3110,3110,3110,0
20241023,121400,22540960,3110,3110,3110,3110,0
20241023,121300,22540960,3110,3110,3110,3110,0
20241023,121200,22540960,3110,3110,3110,3110,0
20241023,121100,22540960,3110,3110,3110,3110,5
20241023,121000,22525410,3140,3140,3140,3140,0
20241023,120900,22525410,3140,3140,3140,3140,0
20241023,120800,22525410,3140,3140,3140,3140,0
20241023,120700,22525410,3140,3140,3140,3140,0
20241023,120600,22525410,3140,3140,3140,3140,0
20241023,120500,22525410,3140,3140,3140,3140,0
20241023,120400,22525410,3140,3140,3140,3140,0
20241023,120300,22525410,3140,3140,3140,3140,0
20241023,120200,22525410,3140,3140,3140,3140,0
20241023,120100,22525410,3140,3140,3140,3140,0
20241023,120000,22525410,3140,3140,3140,3140,0
20241023,115900,22525410,3140,3140,3140,3140,0
20241023,115800,22525410,3140,3140,3140,3140,0
20241023,115700,22525410,3140,3140,3140,3140,0
20241023,115600,22525410,3140,3140,3140,3140,0
20241023,115500,22525410,3140,3140,3140,3140,0
20241023,115400,22525410,3140,3120,3140,3120,295
20241023,115300,21601420,3100,3100,3100,3100,0
20241023,115200,21601420,3100,3100,3100,3100,0
20241023,115100,21601420,3100,3100,3100,3100,0
20241023,115000,21601420,3100,3100,3100,3100,0
20241023,114900,21601420,3100,3105,3105,3100,40
20241023,114800,21477380,3105,3110,3125,3105,103
20241023,114700,21156250,3110,3110,3110,3110,0
20241023,114600,21156250,3110,3110,3110,3110,0
20241023,114500,21156250,3110,3110,3110,3110,1
20241023,114400,21153140,3110,3110,3110,3110,11
20241023,114300,21118930,3115,3115,3115,3115,24
20241023,114200,21044170,3135,3135,3135,3135,0
20241023,114100,21044170,3135,3135,3135,3135,0
20241023,114000,21044170,3135,3135,3135,3135,0
20241023,113900,21044170,3135,3125,3135,3125,66
20241023,113800,20837570,3140,3140,3140,3140,0
20241023,113700,20837570,3140,3140,3140,3140,0
20241023,113600,20837570,3140,3140,3140,3140,0
20241023,113500,20837570,3140,3140,3140,3140,0
20241023,113400,20837570,3140,3125,3140,3125,714
20241023,113300,18602105,3130,3130,3130,3130,0
20241023,113200,18602105,3130,3130,3130,3130,0
20241023,113100,18602105,3130,3120,3130,3120,100
20241023,113000,18289275,3120,3100,3120,3100,220
20241023,112900,17605590,3085,3085,3085,3085,0
20241023,112800,17605590,3085,3085,3085,3085,0
20241023,112700,17605590,3085,3085,3085,3085,0
20241023,112600,17605590,3085,3085,3085,3085,0
20241023,112500,17605590,3085,3085,3085,3085,0
20241023,112400,17605590,3085,3085,3085,3085,0
20241023,112300,17605590,3085,3085,3085,3085,0
20241023,112200,17605590,3085,3085,3085,3085,0
20241023,112100,17605590,3085,3085,3085,3085,0
20241023,112000,17605590,3085,3085,3085,3085,0
20241023,111900,17605590,3085,3085,3085,3085,0
20241023,111800,17605590,3085,3085,3085,3085,0
20241023,111700,17605590,3085,3085,3085,3085,0
20241023,111600,17605590,3085,3085,3085,3085,0
20241023,111500,17605590,3085,3085,3085,3085,0
20241023,111400,17605590,3085,3085,3085,3085,0
20241023,111300,17605590,3085,3085,3085,3085,0
20241023,111200,17605590,3085,3085,3085,3085,0
20241023,111100,17605590,3085,3085,3085,3085,0
20241023,111000,17605590,3085,3085,3085,3085,0
20241023,110900,17605590,3085,3085,3085,3085,0
20241023,110800,17605590,3085,3085,3085,3085,0
20241023,110700,17605590,3085,3085,3085,3085,0
20241023,110600,17605590,3085,3085,3085,3085,0
20241023,110500,17605590,3085,3085,3085,3085,0
20241023,110400,17605590,3085,3085,3085,3085,0
20241023,110300,17605590,3085,3085,3085,3085,0
20241023,110200,17605590,3085,3085,3085,3085,0
20241023,110100,17605590,3085,3085,3085,3085,0
20241023,110000,17605590,3085,3085,3085,3085,0
20241023,105900,17605590,3085,3085,3085,3085,0
20241023,105800,17605590,3085,3085,3085,3085,0
20241023,105700,17605590,3085,3085,3085,3085,0
20241023,105600,17605590,3085,3085,3085,3085,0
20241023,105500,17605590,3085,3085,3085,3085,0
20241023,105400,17605590,3085,3085,3085,3085,0
20241023,105300,17605590,3085,3085,3085,3085,0
20241023,105200,17605590,3085,3085,3085,3085,0
20241023,105100,17605590,3085,3090,3090,3085,256
20241023,105000,16815650,3105,3105,3105,3105,0
20241023,104900,16815650,3105,3095,3105,3095,30
20241023,104800,16722700,3090,3090,3090,3090,0
20241023,104700,16722700,3090,3090,3090,3090,0
20241023,104600,16722700,3090,3090,3090,3090,0
20241023,104500,16722700,3090,3090,3090,3090,0
20241023,104400,16722700,3090,3090,3090,3090,0
20241023,104300,16722700,3090,3090,3090,3090,0
20241023,104200,16722700,3090,3090,3090,3090,0
20241023,104100,16722700,3090,3090,3090,3090,0
20241023,104000,16722700,3090,3090,3090,3090,3
20241023,103900,16713430,3095,3095,3095,3095,0
20241023,103800,16713430,3095,3095,3095,3095,0
20241023,103700,16713430,3095,3095,3095,3095,7
20241023,103600,16691765,3100,3100,3100,3100,0
20241023,103500,16691765,3100,3100,3100,3100,0
20241023,103400,16691765,3100,3100,3100,3100,0
20241023,103300,16691765,3100,3100,3100,3100,1
20241023,103200,16688665,3115,3115,3115,3115,0
20241023,103100,16688665,3115,3115,3115,3115,0
20241023,103000,16688665,3115,3100,3115,3100,1607
20241023,102900,11683530,3090,3090,3090,3090,0
20241023,102800,11683530,3090,3090,3090,3090,0
20241023,102700,11683530,3090,3090,3090,3090,0
20241023,102600,11683530,3090,3095,3095,3090,36
20241023,102500,11572260,3120,3120,3120,3120,0
20241023,102400,11572260,3120,3120,3120,3120,0
20241023,102300,11572260,3120,3120,3120,3120,0
20241023,102200,11572260,3120,3120,3120,3120,0
20241023,102100,11572260,3120,3120,3120,3120,0
20241023,102000,11572260,3120,3120,3120,3120,0
20241023,101900,11572260,3120,3120,3120,3120,0
20241023,101800,11572260,3120,3120,3120,3120,0
20241023,101700,11572260,3120,3120,3120,3120,0
20241023,101600,11572260,3120,3120,3120,3120,0
20241023,101500,11572260,3120,3120,3120,3120,0
20241023,101400,11572260,3120,3120,3120,3120,0
20241023,101300,11572260,3120,3120,3120,3120,0
20241023,101200,11572260,3120,3120,3120,3120,0
20241023,101100,11572260,3120,3120,3120,3120,0
20241023,101000,11572260,3120,3100,3120,3100,30
20241023,100900,11478845,3100,3100,3100,3100,0
20241023,100800,11478845,3100,3100,3100,3100,0
20241023,100700,11478845,3100,3100,3100,3100,0
20241023,100600,11478845,3100,3100,3100,3100,0
20241023,100500,11478845,3100,3100,3100,3100,0
20241023,100400,11478845,3100,3100,3100,3100,0
20241023,100300,11478845,3100,3100,3100,3100,0
20241023,100200,11478845,3100,3100,3100,3100,0
20241023,100100,11478845,3100,3100,3100,3100,21
20241023,100000,11413745,3100,3100,3100,3100,0
20241023,095900,11413745,3100,3100,3100,3100,0
20241023,095800,11413745,3100,3100,3100,3100,0
20241023,095700,11413745,3100,3100,3100,3100,0
20241023,095600,11413745,3100,3100,3100,3100,0
20241023,095500,11413745,3100,3100,3100,3100,0
20241023,095400,11413745,3100,3100,3100,3100,0
20241023,095300,11413745,3100,3100,3100,3100,0
20241023,095200,11413745,3100,3100,3100,3100,0
20241023,095100,11413745,3100,3100,3100,3100,5
20241023,095000,11398245,3100,3100,3100,3095,24
20241023,094900,11323955,3100,3100,3100,3100,0
20241023,094800,11323955,3100,3100,3100,3100,0
20241023,094700,11323955,3100,3100,3100,3100,0
20241023,094600,11323955,3100,3100,3100,3100,0
20241023,094500,11323955,3100,3100,3100,3100,0
20241023,094400,11323955,3100,3100,3100,3100,0
20241023,094300,11323955,3100,3100,3100,3100,0
20241023,094200,11323955,3100,3100,3100,3100,5
20241023,094100,11308455,3100,3100,3100,3100,0
20241023,094000,11308455,3100,3100,3100,3100,0
20241023,093900,11308455,3100,3100,3100,3100,0
20241023,093800,11308455,3100,3100,3100,3100,0
20241023,093700,11308455,3100,3100,3100,3100,29
20241023,093600,11218555,3100,3100,3100,3100,0
20241023,093500,11218555,3100,3100,3100,3100,0
20241023,093400,11218555,3100,3100,3100,3100,0
20241023,093300,11218555,3100,3100,3100,3100,0
20241023,093200,11218555,3100,3100,3100,3100,0
20241023,093100,11218555,3100,3100,3100,3100,0
20241023,093000,11218555,3100,3100,3100,3100,32
20241023,092900,11119355,3125,3125,3125,3125,0
20241023,092800,11119355,3125,3115,3125,3115,291
20241023,092700,10211540,3110,3090,3110,3090,317
20241023,092600,9227425,3090,3075,3090,3075,191
20241023,092500,8639730,3075,3075,3075,3075,2
20241023,092400,8633580,3075,3075,3075,3075,36
20241023,092300,8522880,3075,3075,3075,3075,52
20241023,092200,8362980,3070,3065,3075,3050,1415
20241023,092100,4012590,3045,3055,3070,3045,286
20241023,092000,3136775,3055,3050,3055,3050,80
20241023,091900,2892770,3050,3050,3050,3050,1
20241023,091800,2889720,3050,3050,3050,3050,0
20241023,091700,2889720,3050,3050,3050,3050,0
20241023,091600,2889720,3050,3050,3050,3050,0
20241023,091500,2889720,3050,3050,3050,3050,0
20241023,091400,2889720,3050,3050,3050,3050,0
20241023,091300,2889720,3050,3050,3050,3050,2
20241023,091200,2883620,3050,3050,3050,3050,0
20241023,091100,2883620,3050,3050,3050,3050,0
20241023,091000,2883620,3050,3050,3050,3050,0
20241023,090900,2883620,3050,3050,3050,3050,0
20241023,090800,2883620,3050,3050,3050,3050,0
20241023,090700,2883620,3050,3050,3050,3050,0
20241023,090600,2883620,3050,3050,3050,3050,0
20241023,090500,2883620,3050,3050,3050,3050,1
20241023,090400,2880570,3030,3030,3030,3030,0
20241023,090300,2880570,3030,3030,3030,3030,89
20241023,090200,2610900,3030,3030,3030,3025,657
20241023,090100,620220,3035,3050,3050,3035,204
20241023,090000,0,3080,3080,3080,3080,0