KissMeData/321820/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203600,18184080,2800,2800,2800,2800,235
20231024,203500,18184080,2800,2800,2800,2800,0
20231024,203400,18184080,2800,2800,2800,2800,0
20231024,203300,18184080,2800,2800,2800,2800,0
20231024,203200,18184080,2800,2800,2800,2800,0
20231024,203100,18184080,2800,2800,2800,2800,0
20231024,203000,18184080,2800,2800,2800,2800,0
20231024,202900,18184080,2800,2800,2800,2800,0
20231024,202800,18184080,2800,2800,2800,2800,0
20231024,202700,18184080,2800,2800,2800,2800,0
20231024,202600,18184080,2800,2800,2800,2800,0
20231024,202500,18184080,2800,2800,2800,2800,0
20231024,202400,18184080,2800,2800,2800,2800,0
20231024,202300,18184080,2800,2800,2800,2800,0
20231024,202200,18184080,2800,2800,2800,2800,0
20231024,202100,18184080,2800,2800,2800,2800,0
20231024,202000,18184080,2800,2800,2800,2800,0
20231024,201900,18184080,2800,2800,2800,2800,0
20231024,201800,18184080,2800,2800,2800,2800,0
20231024,201700,18184080,2800,2800,2800,2800,0
20231024,201600,18184080,2800,2800,2800,2800,0
20231024,201500,18184080,2800,2800,2800,2800,0
20231024,201400,18184080,2800,2800,2800,2800,0
20231024,201300,18184080,2800,2800,2800,2800,0
20231024,201200,18184080,2800,2800,2800,2800,0
20231024,201100,18184080,2800,2800,2800,2800,0
20231024,201000,18184080,2800,2800,2800,2800,0
20231024,200900,18184080,2800,2800,2800,2800,0
20231024,200800,18184080,2800,2800,2800,2800,0
20231024,200700,18184080,2800,2800,2800,2800,0
20231024,200600,18184080,2800,2800,2800,2800,235
20231024,200500,18184080,2800,2800,2800,2800,0
20231024,200400,18184080,2800,2800,2800,2800,0
20231024,200300,18184080,2800,2800,2800,2800,0
20231024,200200,18184080,2800,2800,2800,2800,0
20231024,200100,18184080,2800,2800,2800,2800,0
20231024,200000,18184080,2800,2800,2800,2800,0
20231024,195900,18184080,2800,2800,2800,2800,0
20231024,195800,18184080,2800,2800,2800,2800,0
20231024,195700,18184080,2800,2800,2800,2800,0
20231024,195600,18184080,2800,2800,2800,2800,0
20231024,195500,18184080,2800,2800,2800,2800,0
20231024,195400,18184080,2800,2800,2800,2800,0
20231024,195300,18184080,2800,2800,2800,2800,0
20231024,195200,18184080,2800,2800,2800,2800,0
20231024,195100,18184080,2800,2800,2800,2800,0
20231024,195000,18184080,2800,2800,2800,2800,0
20231024,194900,18184080,2800,2800,2800,2800,0
20231024,194800,18184080,2800,2800,2800,2800,0
20231024,194700,18184080,2800,2800,2800,2800,0
20231024,194600,18184080,2800,2800,2800,2800,0
20231024,194500,18184080,2800,2800,2800,2800,0
20231024,194400,18184080,2800,2800,2800,2800,0
20231024,194300,18184080,2800,2800,2800,2800,0
20231024,194200,18184080,2800,2800,2800,2800,0
20231024,194100,18184080,2800,2800,2800,2800,0
20231024,194000,18184080,2800,2800,2800,2800,0
20231024,193900,18184080,2800,2800,2800,2800,0
20231024,193800,18184080,2800,2800,2800,2800,0
20231024,193700,18184080,2800,2800,2800,2800,0
20231024,193600,18184080,2800,2800,2800,2800,235
20231024,193500,18184080,2800,2800,2800,2800,0
20231024,193400,18184080,2800,2800,2800,2800,0
20231024,193300,18184080,2800,2800,2800,2800,0
20231024,193200,18184080,2800,2800,2800,2800,0
20231024,193100,18184080,2800,2800,2800,2800,0
20231024,193000,18184080,2800,2800,2800,2800,0
20231024,192900,18184080,2800,2800,2800,2800,0
20231024,192800,18184080,2800,2800,2800,2800,0
20231024,192700,18184080,2800,2800,2800,2800,0
20231024,192600,18184080,2800,2800,2800,2800,0
20231024,192500,18184080,2800,2800,2800,2800,0
20231024,192400,18184080,2800,2800,2800,2800,0
20231024,192300,18184080,2800,2800,2800,2800,0
20231024,192200,18184080,2800,2800,2800,2800,0
20231024,192100,18184080,2800,2800,2800,2800,0
20231024,192000,18184080,2800,2800,2800,2800,0
20231024,191900,18184080,2800,2800,2800,2800,0
20231024,191800,18184080,2800,2800,2800,2800,0
20231024,191700,18184080,2800,2800,2800,2800,0
20231024,191600,18184080,2800,2800,2800,2800,0
20231024,191500,18184080,2800,2800,2800,2800,0
20231024,191400,18184080,2800,2800,2800,2800,0
20231024,191300,18184080,2800,2800,2800,2800,0
20231024,191200,18184080,2800,2800,2800,2800,0
20231024,191100,18184080,2800,2800,2800,2800,0
20231024,191000,18184080,2800,2800,2800,2800,0
20231024,190900,18184080,2800,2800,2800,2800,0
20231024,190800,18184080,2800,2800,2800,2800,0
20231024,190700,18184080,2800,2800,2800,2800,0
20231024,190600,18184080,2800,2800,2800,2800,235
20231024,190500,18184080,2800,2800,2800,2800,0
20231024,190400,18184080,2800,2800,2800,2800,0
20231024,190300,18184080,2800,2800,2800,2800,0
20231024,190200,18184080,2800,2800,2800,2800,0
20231024,190100,18184080,2800,2800,2800,2800,0
20231024,190000,18184080,2800,2800,2800,2800,0
20231024,185900,18184080,2800,2800,2800,2800,0
20231024,185800,18184080,2800,2800,2800,2800,0
20231024,185700,18184080,2800,2800,2800,2800,0
20231024,185600,18184080,2800,2800,2800,2800,0
20231024,185500,18184080,2800,2800,2800,2800,0
20231024,185400,18184080,2800,2800,2800,2800,0
20231024,185300,18184080,2800,2800,2800,2800,0
20231024,185200,18184080,2800,2800,2800,2800,0
20231024,185100,18184080,2800,2800,2800,2800,0
20231024,185000,18184080,2800,2800,2800,2800,0
20231024,184900,18184080,2800,2800,2800,2800,0
20231024,184800,18184080,2800,2800,2800,2800,0
20231024,184700,18184080,2800,2800,2800,2800,0
20231024,184600,18184080,2800,2800,2800,2800,0
20231024,184500,18184080,2800,2800,2800,2800,0
20231024,184400,18184080,2800,2800,2800,2800,0
20231024,184300,18184080,2800,2800,2800,2800,0
20231024,184200,18184080,2800,2800,2800,2800,0
20231024,184100,18184080,2800,2800,2800,2800,0
20231024,184000,18184080,2800,2800,2800,2800,0
20231024,183900,18184080,2800,2800,2800,2800,0
20231024,183800,18184080,2800,2800,2800,2800,0
20231024,183700,18184080,2800,2800,2800,2800,0
20231024,183600,18184080,2800,2800,2800,2800,235
20231024,183500,18184080,2800,2800,2800,2800,0
20231024,183400,18184080,2800,2800,2800,2800,0
20231024,183300,18184080,2800,2800,2800,2800,0
20231024,183200,18184080,2800,2800,2800,2800,0
20231024,183100,18184080,2800,2800,2800,2800,0
20231024,183000,18184080,2800,2800,2800,2800,0
20231024,182900,18184080,2800,2800,2800,2800,0
20231024,182800,18184080,2800,2800,2800,2800,0
20231024,182700,18184080,2800,2800,2800,2800,0
20231024,182600,18184080,2800,2800,2800,2800,0
20231024,182500,18184080,2800,2800,2800,2800,0
20231024,182400,18184080,2800,2800,2800,2800,0
20231024,182300,18184080,2800,2800,2800,2800,0
20231024,182200,18184080,2800,2800,2800,2800,0
20231024,182100,18184080,2800,2800,2800,2800,0
20231024,182000,18184080,2800,2800,2800,2800,0
20231024,181900,18184080,2800,2800,2800,2800,0
20231024,181800,18184080,2800,2800,2800,2800,0
20231024,181700,18184080,2800,2800,2800,2800,0
20231024,181600,18184080,2800,2800,2800,2800,0
20231024,181500,18184080,2800,2800,2800,2800,0
20231024,181400,18184080,2800,2800,2800,2800,0
20231024,181300,18184080,2800,2800,2800,2800,0
20231024,181200,18184080,2800,2800,2800,2800,0
20231024,181100,18184080,2800,2800,2800,2800,0
20231024,181000,18184080,2800,2800,2800,2800,0
20231024,180900,18184080,2800,2800,2800,2800,0
20231024,180800,18184080,2800,2800,2800,2800,0
20231024,180700,18184080,2800,2800,2800,2800,0
20231024,180600,18184080,2800,2800,2800,2800,235
20231024,180500,18184080,2800,2800,2800,2800,0
20231024,180400,18184080,2800,2800,2800,2800,0
20231024,180300,18184080,2800,2800,2800,2800,0
20231024,180200,18184080,2800,2800,2800,2800,0
20231024,180100,18184080,2800,2800,2800,2800,0
20231024,180000,18184080,2800,2800,2800,2800,0
20231024,175900,18184080,2800,2800,2800,2800,0
20231024,175800,18184080,2800,2800,2800,2800,0
20231024,175700,18184080,2800,2800,2800,2800,0
20231024,175600,18184080,2800,2800,2800,2800,0
20231024,175500,18184080,2800,2800,2800,2800,0
20231024,175400,18184080,2800,2800,2800,2800,0
20231024,175300,18184080,2800,2800,2800,2800,0
20231024,175200,18184080,2800,2800,2800,2800,0
20231024,175100,18184080,2800,2800,2800,2800,0
20231024,175000,18184080,2800,2800,2800,2800,0
20231024,174900,18184080,2800,2800,2800,2800,0
20231024,174800,18184080,2800,2800,2800,2800,0
20231024,174700,18184080,2800,2800,2800,2800,0
20231024,174600,18184080,2800,2800,2800,2800,0
20231024,174500,18184080,2800,2800,2800,2800,0
20231024,174400,18184080,2800,2800,2800,2800,0
20231024,174300,18184080,2800,2800,2800,2800,0
20231024,174200,18184080,2800,2800,2800,2800,0
20231024,174100,18184080,2800,2800,2800,2800,0
20231024,174000,18184080,2800,2800,2800,2800,0
20231024,173900,18184080,2800,2800,2800,2800,0
20231024,173800,18184080,2800,2800,2800,2800,0
20231024,173700,18184080,2800,2800,2800,2800,0
20231024,173600,18184080,2800,2800,2800,2800,235
20231024,173500,18184080,2800,2800,2800,2800,0
20231024,173400,18184080,2800,2800,2800,2800,0
20231024,173300,18184080,2800,2800,2800,2800,0
20231024,173200,18184080,2800,2800,2800,2800,0
20231024,173100,18184080,2800,2800,2800,2800,0
20231024,173000,18184080,2800,2800,2800,2800,0
20231024,172900,18184080,2800,2800,2800,2800,0
20231024,172800,18184080,2800,2800,2800,2800,0
20231024,172700,18184080,2800,2800,2800,2800,0
20231024,172600,18184080,2800,2800,2800,2800,0
20231024,172500,18184080,2800,2800,2800,2800,0
20231024,172400,18184080,2800,2800,2800,2800,0
20231024,172300,18184080,2800,2800,2800,2800,0
20231024,172200,18184080,2800,2800,2800,2800,0
20231024,172100,18184080,2800,2800,2800,2800,0
20231024,172000,18184080,2800,2800,2800,2800,0
20231024,171900,18184080,2800,2800,2800,2800,0
20231024,171800,18184080,2800,2800,2800,2800,0
20231024,171700,18184080,2800,2800,2800,2800,0
20231024,171600,18184080,2800,2800,2800,2800,0
20231024,171500,18184080,2800,2800,2800,2800,0
20231024,171400,18184080,2800,2800,2800,2800,0
20231024,171300,18184080,2800,2800,2800,2800,0
20231024,171200,18184080,2800,2800,2800,2800,0
20231024,171100,18184080,2800,2800,2800,2800,0
20231024,171000,18184080,2800,2800,2800,2800,0
20231024,170900,18184080,2800,2800,2800,2800,0
20231024,170800,18184080,2800,2800,2800,2800,0
20231024,170700,18184080,2800,2800,2800,2800,0
20231024,170600,18184080,2800,2800,2800,2800,235
20231024,170500,18184080,2800,2800,2800,2800,0
20231024,170400,18184080,2800,2800,2800,2800,0
20231024,170300,18184080,2800,2800,2800,2800,0
20231024,170200,18184080,2800,2800,2800,2800,0
20231024,170100,18184080,2800,2800,2800,2800,0
20231024,170000,18184080,2800,2800,2800,2800,0
20231024,165900,18184080,2800,2800,2800,2800,0
20231024,165800,18184080,2800,2800,2800,2800,0
20231024,165700,18184080,2800,2800,2800,2800,0
20231024,165600,18184080,2800,2800,2800,2800,0
20231024,165500,18184080,2800,2800,2800,2800,0
20231024,165400,18184080,2800,2800,2800,2800,0
20231024,165300,18184080,2800,2800,2800,2800,0
20231024,165200,18184080,2800,2800,2800,2800,0
20231024,165100,18184080,2800,2800,2800,2800,0
20231024,165000,18184080,2800,2800,2800,2800,0
20231024,164900,18184080,2800,2800,2800,2800,0
20231024,164800,18184080,2800,2800,2800,2800,0
20231024,164700,18184080,2800,2800,2800,2800,0
20231024,164600,18184080,2800,2800,2800,2800,0
20231024,164500,18184080,2800,2800,2800,2800,0
20231024,164400,18184080,2800,2800,2800,2800,0
20231024,164300,18184080,2800,2800,2800,2800,0
20231024,164200,18184080,2800,2800,2800,2800,0
20231024,164100,18184080,2800,2800,2800,2800,0
20231024,164000,18184080,2800,2800,2800,2800,0
20231024,163900,18184080,2800,2800,2800,2800,0
20231024,163800,18184080,2800,2800,2800,2800,0
20231024,163700,18184080,2800,2800,2800,2800,0
20231024,163600,18184080,2800,2800,2800,2800,235
20231024,163500,18184080,2800,2800,2800,2800,0
20231024,163400,18184080,2800,2800,2800,2800,0
20231024,163300,18184080,2800,2800,2800,2800,0
20231024,163200,18184080,2800,2800,2800,2800,0
20231024,163100,18184080,2800,2800,2800,2800,0
20231024,163000,18184080,2800,2800,2800,2800,0
20231024,162900,18184080,2800,2800,2800,2800,0
20231024,162800,18184080,2800,2800,2800,2800,0
20231024,162700,18184080,2800,2800,2800,2800,0
20231024,162600,18184080,2800,2800,2800,2800,0
20231024,162500,18184080,2800,2800,2800,2800,0
20231024,162400,18184080,2800,2800,2800,2800,0
20231024,162300,18184080,2800,2800,2800,2800,0
20231024,162200,18184080,2800,2800,2800,2800,0
20231024,162100,18184080,2800,2800,2800,2800,0
20231024,162000,18184080,2800,2800,2800,2800,0
20231024,161900,18184080,2800,2800,2800,2800,0
20231024,161800,18184080,2800,2800,2800,2800,0
20231024,161700,18184080,2800,2800,2800,2800,0
20231024,161600,18184080,2800,2800,2800,2800,0
20231024,161500,18184080,2800,2800,2800,2800,0
20231024,161400,18184080,2800,2800,2800,2800,0
20231024,161300,18184080,2800,2800,2800,2800,0
20231024,161200,18184080,2800,2800,2800,2800,0
20231024,161100,18184080,2800,2800,2800,2800,0
20231024,161000,18184080,2800,2800,2800,2800,0
20231024,160900,18184080,2800,2800,2800,2800,0
20231024,160800,18184080,2800,2800,2800,2800,0
20231024,160700,18184080,2800,2800,2800,2800,0
20231024,160600,18184080,2800,2800,2800,2800,235
20231024,160500,18184080,2800,2800,2800,2800,0
20231024,160400,18184080,2800,2800,2800,2800,0
20231024,160300,18184080,2800,2800,2800,2800,0
20231024,160200,18184080,2800,2800,2800,2800,0
20231024,160100,18184080,2800,2800,2800,2800,0
20231024,160000,18184080,2800,2800,2800,2800,0
20231024,155900,18184080,2800,2800,2800,2800,0
20231024,155800,18184080,2800,2800,2800,2800,0
20231024,155700,18184080,2800,2800,2800,2800,0
20231024,155600,18184080,2800,2800,2800,2800,0
20231024,155500,18184080,2800,2800,2800,2800,0
20231024,155400,18184080,2800,2800,2800,2800,0
20231024,155300,18184080,2800,2800,2800,2800,0
20231024,155200,18184080,2800,2800,2800,2800,0
20231024,155100,18184080,2800,2800,2800,2800,0
20231024,155000,18184080,2800,2800,2800,2800,0
20231024,154900,18184080,2800,2800,2800,2800,0
20231024,154800,18184080,2800,2800,2800,2800,0
20231024,154700,18184080,2800,2800,2800,2800,0
20231024,154600,18184080,2800,2800,2800,2800,0
20231024,154500,18184080,2800,2800,2800,2800,0
20231024,154400,18184080,2800,2800,2800,2800,0
20231024,154300,18184080,2800,2800,2800,2800,0
20231024,154200,18184080,2800,2800,2800,2800,0
20231024,154100,18184080,2800,2800,2800,2800,0
20231024,154000,18184080,2800,2800,2800,2800,0
20231024,153900,18184080,2800,2800,2800,2800,0
20231024,153800,18184080,2800,2800,2800,2800,0
20231024,153700,18184080,2800,2800,2800,2800,0
20231024,153600,18184080,2800,2800,2800,2800,235
20231024,153500,18184080,2800,2800,2800,2800,0
20231024,153400,18184080,2800,2800,2800,2800,0
20231024,153300,18184080,2800,2800,2800,2800,0
20231024,153200,18184080,2800,2800,2800,2800,0
20231024,153100,18184080,2800,2800,2800,2800,0
20231024,153000,18184080,2800,2800,2800,2800,235
20231024,152900,17526080,2805,2805,2805,2805,0
20231024,152800,17526080,2805,2805,2805,2805,0
20231024,152700,17526080,2805,2805,2805,2805,0
20231024,152600,17526080,2805,2805,2805,2805,0
20231024,152500,17526080,2805,2805,2805,2805,0
20231024,152400,17526080,2805,2805,2805,2805,0
20231024,152300,17526080,2805,2805,2805,2805,0
20231024,152200,17526080,2805,2805,2805,2805,0
20231024,152100,17526080,2805,2805,2805,2805,0
20231024,152000,17526080,2805,2805,2805,2805,0
20231024,151900,17526080,2805,2805,2805,2805,63
20231024,151800,17349365,2805,2805,2805,2805,11
20231024,151700,17318510,2805,2805,2805,2805,0
20231024,151600,17318510,2805,2805,2805,2805,0
20231024,151500,17318510,2805,2805,2805,2805,31
20231024,151400,17231555,2805,2805,2805,2805,0
20231024,151300,17231555,2805,2805,2805,2805,4
20231024,151200,17220335,2805,2805,2805,2805,0
20231024,151100,17220335,2805,2805,2805,2805,10
20231024,151000,17192285,2805,2805,2805,2805,10
20231024,150900,17164235,2805,2805,2805,2805,10
20231024,150800,17136185,2805,2805,2805,2805,0
20231024,150700,17136185,2805,2805,2805,2805,0
20231024,150600,17136185,2805,2805,2805,2805,102
20231024,150500,16850075,2800,2800,2800,2800,0
20231024,150400,16850075,2800,2800,2800,2800,0
20231024,150300,16850075,2800,2800,2800,2800,1
20231024,150200,16847275,2805,2805,2805,2805,10
20231024,150100,16819225,2800,2800,2800,2800,0
20231024,150000,16819225,2800,2800,2800,2800,0
20231024,145900,16819225,2800,2800,2800,2800,0
20231024,145800,16819225,2800,2800,2800,2800,0
20231024,145700,16819225,2800,2800,2800,2800,10
20231024,145600,16791225,2800,2800,2800,2800,0
20231024,145500,16791225,2800,2800,2800,2800,0
20231024,145400,16791225,2800,2800,2800,2800,0
20231024,145300,16791225,2800,2800,2800,2800,0
20231024,145200,16791225,2800,2800,2800,2800,0
20231024,145100,16791225,2800,2800,2800,2800,114
20231024,145000,16472025,2805,2805,2805,2805,0
20231024,144900,16472025,2805,2805,2805,2805,0
20231024,144800,16472025,2805,2805,2805,2805,20
20231024,144700,16415925,2800,2800,2800,2800,0
20231024,144600,16415925,2800,2800,2800,2800,0
20231024,144500,16415925,2800,2800,2800,2800,0
20231024,144400,16415925,2800,2800,2800,2800,0
20231024,144300,16415925,2800,2800,2800,2800,0
20231024,144200,16415925,2800,2800,2800,2800,0
20231024,144100,16415925,2800,2800,2800,2800,0
20231024,144000,16415925,2800,2800,2800,2800,14
20231024,143900,16376725,2800,2790,2800,2790,29
20231024,143800,16295720,2780,2820,2820,2780,153
20231024,143700,15867875,2825,2825,2825,2825,0
20231024,143600,15867875,2825,2825,2825,2825,3
20231024,143500,15859400,2825,2825,2825,2825,0
20231024,143400,15859400,2825,2825,2825,2825,20
20231024,143300,15802900,2825,2825,2825,2825,8
20231024,143200,15780300,2825,2825,2825,2825,0
20231024,143100,15780300,2825,2825,2825,2825,0
20231024,143000,15780300,2825,2825,2825,2825,2
20231024,142900,15774650,2825,2825,2825,2825,0
20231024,142800,15774650,2825,2825,2825,2825,0
20231024,142700,15774650,2825,2825,2825,2825,0
20231024,142600,15774650,2825,2825,2825,2825,0
20231024,142500,15774650,2825,2825,2825,2825,2
20231024,142400,15769000,2825,2825,2825,2825,0
20231024,142300,15769000,2825,2825,2825,2825,0
20231024,142200,15769000,2825,2825,2825,2825,0
20231024,142100,15769000,2825,2825,2825,2825,0
20231024,142000,15769000,2825,2825,2825,2825,2
20231024,141900,15763350,2825,2825,2825,2825,0
20231024,141800,15763350,2825,2825,2825,2825,0
20231024,141700,15763350,2825,2825,2825,2825,0
20231024,141600,15763350,2825,2825,2825,2825,2
20231024,141500,15757700,2825,2825,2825,2825,0
20231024,141400,15757700,2825,2825,2825,2825,0
20231024,141300,15757700,2825,2825,2825,2825,0
20231024,141200,15757700,2825,2825,2825,2825,0
20231024,141100,15757700,2825,2825,2825,2825,0
20231024,141000,15757700,2825,2825,2825,2825,2
20231024,140900,15752050,2825,2825,2825,2825,0
20231024,140800,15752050,2825,2825,2825,2825,0
20231024,140700,15752050,2825,2825,2825,2825,0
20231024,140600,15752050,2825,2825,2825,2825,0
20231024,140500,15752050,2825,2825,2825,2825,5
20231024,140400,15737925,2825,2825,2825,2825,0
20231024,140300,15737925,2825,2825,2825,2825,5
20231024,140200,15723800,2825,2825,2825,2825,0
20231024,140100,15723800,2825,2825,2825,2825,4
20231024,140000,15712500,2825,2825,2825,2825,2
20231024,135900,15706850,2825,2825,2825,2825,0
20231024,135800,15706850,2825,2825,2825,2825,0
20231024,135700,15706850,2825,2825,2825,2825,6
20231024,135600,15689900,2825,2825,2825,2825,0
20231024,135500,15689900,2825,2825,2825,2825,0
20231024,135400,15689900,2825,2825,2825,2825,2
20231024,135300,15684250,2825,2825,2825,2825,2
20231024,135200,15678600,2825,2825,2825,2825,0
20231024,135100,15678600,2825,2825,2825,2825,0
20231024,135000,15678600,2825,2825,2825,2825,0
20231024,134900,15678600,2825,2825,2825,2825,0
20231024,134800,15678600,2825,2825,2825,2825,0
20231024,134700,15678600,2825,2825,2825,2825,0
20231024,134600,15678600,2825,2825,2825,2825,2
20231024,134500,15672950,2825,2825,2825,2825,0
20231024,134400,15672950,2825,2825,2825,2825,0
20231024,134300,15672950,2825,2825,2825,2825,2
20231024,134200,15667300,2830,2830,2830,2830,0
20231024,134100,15667300,2830,2830,2830,2830,0
20231024,134000,15667300,2830,2830,2830,2830,0
20231024,133900,15667300,2830,2830,2830,2830,0
20231024,133800,15667300,2830,2830,2830,2830,0
20231024,133700,15667300,2830,2830,2830,2830,0
20231024,133600,15667300,2830,2830,2830,2830,0
20231024,133500,15667300,2830,2830,2830,2830,0
20231024,133400,15667300,2830,2830,2830,2830,0
20231024,133300,15667300,2830,2810,2830,2810,6
20231024,133200,15650390,2825,2825,2825,2825,0
20231024,133100,15650390,2825,2825,2825,2825,0
20231024,133000,15650390,2825,2810,2825,2810,5
20231024,132900,15636310,2825,2825,2825,2825,22
20231024,132800,15574160,2820,2820,2820,2820,0
20231024,132700,15574160,2820,2820,2820,2820,0
20231024,132600,15574160,2820,2820,2820,2820,0
20231024,132500,15574160,2820,2820,2820,2820,0
20231024,132400,15574160,2820,2820,2820,2820,0
20231024,132300,15574160,2820,2820,2820,2820,0
20231024,132200,15574160,2820,2820,2820,2820,0
20231024,132100,15574160,2820,2820,2820,2820,0
20231024,132000,15574160,2820,2815,2820,2815,190
20231024,131900,15038590,2760,2760,2760,2760,0
20231024,131800,15038590,2760,2760,2760,2760,0
20231024,131700,15038590,2760,2760,2760,2760,0
20231024,131600,15038590,2760,2760,2760,2760,0
20231024,131500,15038590,2760,2760,2760,2760,0
20231024,131400,15038590,2760,2760,2760,2760,0
20231024,131300,15038590,2760,2760,2760,2760,0
20231024,131200,15038590,2760,2760,2760,2760,0
20231024,131100,15038590,2760,2760,2760,2760,0
20231024,131000,15038590,2760,2760,2820,2760,439
20231024,130900,13818765,2760,2760,2760,2760,0
20231024,130800,13818765,2760,2760,2760,2760,21
20231024,130700,13760805,2755,2755,2755,2755,0
20231024,130600,13760805,2755,2755,2755,2755,0
20231024,130500,13760805,2755,2755,2755,2755,2
20231024,130400,13755295,2755,2755,2755,2755,0
20231024,130300,13755295,2755,2755,2755,2755,0
20231024,130200,13755295,2755,2755,2755,2755,1
20231024,130100,13752540,2740,2740,2740,2740,0
20231024,130000,13752540,2740,2740,2740,2740,0
20231024,125900,13752540,2740,2740,2740,2740,0
20231024,125800,13752540,2740,2740,2740,2740,0
20231024,125700,13752540,2740,2740,2740,2740,0
20231024,125600,13752540,2740,2735,2740,2735,30
20231024,125500,13670485,2735,2735,2735,2735,0
20231024,125400,13670485,2735,2735,2735,2735,48
20231024,125300,13539205,2735,2735,2735,2735,0
20231024,125200,13539205,2735,2735,2735,2735,0
20231024,125100,13539205,2735,2735,2735,2735,0
20231024,125000,13539205,2735,2735,2735,2735,1
20231024,124900,13536470,2735,2735,2735,2735,0
20231024,124800,13536470,2735,2735,2735,2735,0
20231024,124700,13536470,2735,2735,2735,2735,0
20231024,124600,13536470,2735,2735,2735,2735,2
20231024,124500,13531000,2735,2735,2735,2735,0
20231024,124400,13531000,2735,2735,2735,2735,0
20231024,124300,13531000,2735,2735,2735,2735,0
20231024,124200,13531000,2735,2735,2735,2735,0
20231024,124100,13531000,2735,2735,2735,2735,0
20231024,124000,13531000,2735,2735,2735,2735,0
20231024,123900,13531000,2735,2735,2735,2735,0
20231024,123800,13531000,2735,2735,2735,2735,0
20231024,123700,13531000,2735,2735,2735,2735,0
20231024,123600,13531000,2735,2735,2735,2735,0
20231024,123500,13531000,2735,2735,2735,2735,2
20231024,123400,13525530,2735,2735,2735,2735,0
20231024,123300,13525530,2735,2735,2735,2735,0
20231024,123200,13525530,2735,2735,2735,2735,0
20231024,123100,13525530,2735,2735,2735,2735,0
20231024,123000,13525530,2735,2735,2735,2735,0
20231024,122900,13525530,2735,2735,2735,2735,0
20231024,122800,13525530,2735,2735,2735,2735,0
20231024,122700,13525530,2735,2735,2735,2735,0
20231024,122600,13525530,2735,2735,2735,2735,0
20231024,122500,13525530,2735,2735,2735,2735,0
20231024,122400,13525530,2735,2735,2735,2735,0
20231024,122300,13525530,2735,2735,2735,2735,0
20231024,122200,13525530,2735,2735,2735,2735,0
20231024,122100,13525530,2735,2735,2735,2735,0
20231024,122000,13525530,2735,2735,2735,2735,0
20231024,121900,13525530,2735,2735,2735,2735,0
20231024,121800,13525530,2735,2735,2735,2735,0
20231024,121700,13525530,2735,2735,2735,2735,0
20231024,121600,13525530,2735,2735,2735,2735,0
20231024,121500,13525530,2735,2735,2735,2735,0
20231024,121400,13525530,2735,2735,2735,2735,0
20231024,121300,13525530,2735,2735,2735,2735,0
20231024,121200,13525530,2735,2735,2735,2735,0
20231024,121100,13525530,2735,2735,2735,2735,0
20231024,121000,13525530,2735,2735,2735,2735,0
20231024,120900,13525530,2735,2735,2735,2735,0
20231024,120800,13525530,2735,2735,2735,2735,0
20231024,120700,13525530,2735,2735,2735,2735,0
20231024,120600,13525530,2735,2735,2735,2735,1
20231024,120500,13522795,2735,2735,2735,2735,0
20231024,120400,13522795,2735,2735,2735,2735,0
20231024,120300,13522795,2735,2735,2735,2735,0
20231024,120200,13522795,2735,2735,2735,2735,0
20231024,120100,13522795,2735,2735,2735,2735,0
20231024,120000,13522795,2735,2735,2735,2735,0
20231024,115900,13522795,2735,2735,2735,2735,0
20231024,115800,13522795,2735,2735,2735,2735,0
20231024,115700,13522795,2735,2735,2735,2735,0
20231024,115600,13522795,2735,2735,2735,2735,0
20231024,115500,13522795,2735,2735,2735,2735,0
20231024,115400,13522795,2735,2735,2735,2735,3
20231024,115300,13514590,2735,2735,2735,2735,0
20231024,115200,13514590,2735,2735,2735,2735,0
20231024,115100,13514590,2735,2735,2735,2735,1
20231024,115000,13511855,2735,2735,2735,2735,0
20231024,114900,13511855,2735,2735,2735,2735,1
20231024,114800,13509120,2725,2725,2725,2725,0
20231024,114700,13509120,2725,2725,2725,2725,0
20231024,114600,13509120,2725,2730,2730,2725,2
20231024,114500,13503665,2720,2720,2720,2720,0
20231024,114400,13503665,2720,2720,2720,2720,0
20231024,114300,13503665,2720,2720,2720,2720,0
20231024,114200,13503665,2720,2720,2720,2720,0
20231024,114100,13503665,2720,2720,2720,2720,0
20231024,114000,13503665,2720,2720,2720,2720,0
20231024,113900,13503665,2720,2720,2720,2720,0
20231024,113800,13503665,2720,2720,2720,2720,0
20231024,113700,13503665,2720,2720,2720,2720,0
20231024,113600,13503665,2720,2720,2720,2720,0
20231024,113500,13503665,2720,2720,2720,2720,0
20231024,113400,13503665,2720,2720,2720,2720,0
20231024,113300,13503665,2720,2720,2720,2720,0
20231024,113200,13503665,2720,2720,2720,2720,7
20231024,113100,13484625,2720,2720,2720,2720,0
20231024,113000,13484625,2720,2720,2720,2720,2
20231024,112900,13479185,2720,2720,2720,2720,0
20231024,112800,13479185,2720,2720,2720,2720,0
20231024,112700,13479185,2720,2720,2720,2720,2
20231024,112600,13473745,2720,2720,2720,2720,0
20231024,112500,13473745,2720,2720,2720,2720,0
20231024,112400,13473745,2720,2720,2720,2720,2
20231024,112300,13468305,2705,2705,2705,2705,0
20231024,112200,13468305,2705,2705,2705,2705,0
20231024,112100,13468305,2705,2705,2705,2705,0
20231024,112000,13468305,2705,2705,2705,2705,0
20231024,111900,13468305,2705,2705,2705,2705,0
20231024,111800,13468305,2705,2705,2705,2705,0
20231024,111700,13468305,2705,2705,2705,2705,0
20231024,111600,13468305,2705,2705,2705,2705,0
20231024,111500,13468305,2705,2705,2705,2705,0
20231024,111400,13468305,2705,2705,2705,2705,0
20231024,111300,13468305,2705,2705,2705,2705,0
20231024,111200,13468305,2705,2705,2705,2705,0
20231024,111100,13468305,2705,2705,2705,2705,0
20231024,111000,13468305,2705,2705,2705,2705,0
20231024,110900,13468305,2705,2705,2705,2705,0
20231024,110800,13468305,2705,2705,2705,2705,0
20231024,110700,13468305,2705,2720,2720,2705,6
20231024,110600,13452015,2720,2720,2720,2720,0
20231024,110500,13452015,2720,2720,2720,2720,0
20231024,110400,13452015,2720,2720,2720,2720,0
20231024,110300,13452015,2720,2720,2720,2720,0
20231024,110200,13452015,2720,2720,2720,2720,0
20231024,110100,13452015,2720,2720,2720,2720,0
20231024,110000,13452015,2720,2720,2720,2720,1
20231024,105900,13449295,2720,2720,2720,2720,0
20231024,105800,13449295,2720,2720,2720,2720,1
20231024,105700,13446575,2715,2715,2715,2715,0
20231024,105600,13446575,2715,2715,2715,2715,0
20231024,105500,13446575,2715,2715,2715,2715,0
20231024,105400,13446575,2715,2715,2715,2715,0
20231024,105300,13446575,2715,2715,2715,2715,1
20231024,105200,13443860,2705,2705,2705,2705,0
20231024,105100,13443860,2705,2705,2705,2705,0
20231024,105000,13443860,2705,2705,2705,2705,0
20231024,104900,13443860,2705,2720,2720,2705,6
20231024,104800,13427570,2720,2720,2720,2720,0
20231024,104700,13427570,2720,2720,2720,2720,0
20231024,104600,13427570,2720,2720,2720,2720,0
20231024,104500,13427570,2720,2720,2720,2720,0
20231024,104400,13427570,2720,2720,2720,2720,0
20231024,104300,13427570,2720,2720,2720,2720,0
20231024,104200,13427570,2720,2720,2720,2720,0
20231024,104100,13427570,2720,2720,2720,2720,1
20231024,104000,13424850,2710,2710,2710,2710,0
20231024,103900,13424850,2710,2710,2710,2710,0
20231024,103800,13424850,2710,2710,2710,2710,0
20231024,103700,13424850,2710,2710,2710,2710,0
20231024,103600,13424850,2710,2710,2710,2710,0
20231024,103500,13424850,2710,2710,2710,2710,0
20231024,103400,13424850,2710,2710,2710,2710,0
20231024,103300,13424850,2710,2710,2710,2710,0
20231024,103200,13424850,2710,2710,2710,2710,3
20231024,103100,13416720,2710,2710,2710,2710,1
20231024,103000,13414010,2700,2700,2700,2700,0
20231024,102900,13414010,2700,2710,2710,2700,2
20231024,102800,13408600,2705,2705,2705,2705,1
20231024,102700,13405895,2705,2705,2705,2705,5
20231024,102600,13392370,2700,2705,2705,2700,2
20231024,102500,13386965,2705,2705,2705,2705,2
20231024,102400,13381555,2700,2700,2700,2700,0
20231024,102300,13381555,2700,2700,2700,2700,1
20231024,102200,13378855,2700,2700,2700,2700,1
20231024,102100,13376155,2700,2705,2705,2700,41
20231024,102000,13265445,2700,2700,2700,2700,0
20231024,101900,13265445,2700,2700,2700,2700,0
20231024,101800,13265445,2700,2720,2720,2700,300
20231024,101700,12453335,2710,2710,2710,2710,0
20231024,101600,12453335,2710,2710,2710,2710,0
20231024,101500,12453335,2710,2710,2710,2710,0
20231024,101400,12453335,2710,2710,2710,2710,0
20231024,101300,12453335,2710,2710,2710,2710,0
20231024,101200,12453335,2710,2710,2710,2710,0
20231024,101100,12453335,2710,2710,2710,2710,0
20231024,101000,12453335,2710,2710,2710,2710,0
20231024,100900,12453335,2710,2710,2710,2710,0
20231024,100800,12453335,2710,2710,2710,2710,0
20231024,100700,12453335,2710,2710,2710,2710,0
20231024,100600,12453335,2710,2710,2710,2710,0
20231024,100500,12453335,2710,2710,2710,2710,0
20231024,100400,12453335,2710,2710,2710,2710,0
20231024,100300,12453335,2710,2710,2710,2710,0
20231024,100200,12453335,2710,2710,2710,2710,0
20231024,100100,12453335,2710,2710,2710,2710,0
20231024,100000,12453335,2710,2710,2710,2710,0
20231024,095900,12453335,2710,2710,2710,2710,0
20231024,095800,12453335,2710,2710,2710,2710,1
20231024,095700,12450625,2760,2760,2760,2760,1
20231024,095600,12447865,2745,2745,2745,2745,2
20231024,095500,12442375,2710,2710,2710,2710,0
20231024,095400,12442375,2710,2710,2710,2710,0
20231024,095300,12442375,2710,2710,2710,2710,0
20231024,095200,12442375,2710,2710,2710,2710,0
20231024,095100,12442375,2710,2710,2710,2710,0
20231024,095000,12442375,2710,2710,2710,2710,0
20231024,094900,12442375,2710,2710,2710,2710,0
20231024,094800,12442375,2710,2710,2710,2710,0
20231024,094700,12442375,2710,2710,2710,2710,0
20231024,094600,12442375,2710,2710,2710,2710,0
20231024,094500,12442375,2710,2710,2710,2710,0
20231024,094400,12442375,2710,2710,2710,2710,0
20231024,094300,12442375,2710,2710,2710,2710,0
20231024,094200,12442375,2710,2710,2710,2710,0
20231024,094100,12442375,2710,2710,2710,2710,0
20231024,094000,12442375,2710,2710,2710,2710,0
20231024,093900,12442375,2710,2710,2710,2710,0
20231024,093800,12442375,2710,2710,2710,2710,11
20231024,093700,12412565,2710,2700,2710,2700,100
20231024,093600,12142465,2710,2740,2740,2710,134
20231024,093500,11776780,2740,2740,2740,2740,90
20231024,093400,11530180,2735,2735,2735,2735,0
20231024,093300,11530180,2735,2735,2735,2735,0
20231024,093200,11530180,2735,2735,2735,2735,0
20231024,093100,11530180,2735,2735,2735,2735,0
20231024,093000,11530180,2735,2735,2735,2735,1
20231024,092900,11527445,2740,2740,2740,2740,0
20231024,092800,11527445,2740,2740,2740,2740,0
20231024,092700,11527445,2740,2740,2740,2740,0
20231024,092600,11527445,2740,2740,2740,2740,0
20231024,092500,11527445,2740,2740,2740,2740,1
20231024,092400,11524705,2670,2670,2670,2670,0
20231024,092300,11524705,2670,2710,2710,2670,3222
20231024,092200,2917545,2705,2705,2705,2705,0
20231024,092100,2917545,2705,2705,2705,2705,0
20231024,092000,2917545,2705,2705,2705,2705,13
20231024,091900,2882380,2705,2715,2715,2705,137
20231024,091800,2511290,2740,2740,2740,2740,0
20231024,091700,2511290,2740,2740,2740,2740,0
20231024,091600,2511290,2740,2740,2740,2740,0
20231024,091500,2511290,2740,2740,2740,2740,0
20231024,091400,2511290,2740,2740,2740,2740,1
20231024,091300,2508550,2740,2765,2765,2740,16
20231024,091200,2464550,2765,2765,2765,2765,1
20231024,091100,2461785,2765,2745,2765,2745,109
20231024,091000,2162560,2775,2810,2810,2775,13
20231024,090900,2126450,2810,2810,2810,2810,1
20231024,090800,2123640,2810,2810,2810,2810,1
20231024,090700,2120830,2805,2805,2805,2805,2
20231024,090600,2115220,2805,2820,2820,2805,2
20231024,090500,2109595,2825,2825,2825,2825,0
20231024,090400,2109595,2825,2830,2830,2805,60
20231024,090300,1941225,2830,2830,2830,2790,4
20231024,090200,1929945,2830,2830,2830,2830,1
20231024,090100,1927115,2840,2745,2840,2745,227
20231024,090000,1302905,2740,2750,2750,2730,474