KissMeData/396690/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204800,72700600,2690,2690,2690,2690,3035
20231024,204700,72700600,2690,2690,2690,2690,0
20231024,204600,72700600,2690,2690,2690,2690,0
20231024,204500,72700600,2690,2690,2690,2690,0
20231024,204400,72700600,2690,2690,2690,2690,0
20231024,204300,72700600,2690,2690,2690,2690,0
20231024,204200,72700600,2690,2690,2690,2690,0
20231024,204100,72700600,2690,2690,2690,2690,0
20231024,204000,72700600,2690,2690,2690,2690,0
20231024,203900,72700600,2690,2690,2690,2690,0
20231024,203800,72700600,2690,2690,2690,2690,0
20231024,203700,72700600,2690,2690,2690,2690,0
20231024,203600,72700600,2690,2690,2690,2690,0
20231024,203500,72700600,2690,2690,2690,2690,0
20231024,203400,72700600,2690,2690,2690,2690,0
20231024,203300,72700600,2690,2690,2690,2690,0
20231024,203200,72700600,2690,2690,2690,2690,0
20231024,203100,72700600,2690,2690,2690,2690,0
20231024,203000,72700600,2690,2690,2690,2690,0
20231024,202900,72700600,2690,2690,2690,2690,0
20231024,202800,72700600,2690,2690,2690,2690,0
20231024,202700,72700600,2690,2690,2690,2690,0
20231024,202600,72700600,2690,2690,2690,2690,0
20231024,202500,72700600,2690,2690,2690,2690,0
20231024,202400,72700600,2690,2690,2690,2690,0
20231024,202300,72700600,2690,2690,2690,2690,0
20231024,202200,72700600,2690,2690,2690,2690,0
20231024,202100,72700600,2690,2690,2690,2690,0
20231024,202000,72700600,2690,2690,2690,2690,0
20231024,201900,72700600,2690,2690,2690,2690,0
20231024,201800,72700600,2690,2690,2690,2690,3035
20231024,201700,72700600,2690,2690,2690,2690,0
20231024,201600,72700600,2690,2690,2690,2690,0
20231024,201500,72700600,2690,2690,2690,2690,0
20231024,201400,72700600,2690,2690,2690,2690,0
20231024,201300,72700600,2690,2690,2690,2690,0
20231024,201200,72700600,2690,2690,2690,2690,0
20231024,201100,72700600,2690,2690,2690,2690,0
20231024,201000,72700600,2690,2690,2690,2690,0
20231024,200900,72700600,2690,2690,2690,2690,0
20231024,200800,72700600,2690,2690,2690,2690,0
20231024,200700,72700600,2690,2690,2690,2690,0
20231024,200600,72700600,2690,2690,2690,2690,0
20231024,200500,72700600,2690,2690,2690,2690,0
20231024,200400,72700600,2690,2690,2690,2690,0
20231024,200300,72700600,2690,2690,2690,2690,0
20231024,200200,72700600,2690,2690,2690,2690,0
20231024,200100,72700600,2690,2690,2690,2690,0
20231024,200000,72700600,2690,2690,2690,2690,0
20231024,195900,72700600,2690,2690,2690,2690,0
20231024,195800,72700600,2690,2690,2690,2690,0
20231024,195700,72700600,2690,2690,2690,2690,0
20231024,195600,72700600,2690,2690,2690,2690,0
20231024,195500,72700600,2690,2690,2690,2690,0
20231024,195400,72700600,2690,2690,2690,2690,0
20231024,195300,72700600,2690,2690,2690,2690,0
20231024,195200,72700600,2690,2690,2690,2690,0
20231024,195100,72700600,2690,2690,2690,2690,0
20231024,195000,72700600,2690,2690,2690,2690,0
20231024,194900,72700600,2690,2690,2690,2690,0
20231024,194800,72700600,2690,2690,2690,2690,3035
20231024,194700,72700600,2690,2690,2690,2690,0
20231024,194600,72700600,2690,2690,2690,2690,0
20231024,194500,72700600,2690,2690,2690,2690,0
20231024,194400,72700600,2690,2690,2690,2690,0
20231024,194300,72700600,2690,2690,2690,2690,0
20231024,194200,72700600,2690,2690,2690,2690,0
20231024,194100,72700600,2690,2690,2690,2690,0
20231024,194000,72700600,2690,2690,2690,2690,0
20231024,193900,72700600,2690,2690,2690,2690,0
20231024,193800,72700600,2690,2690,2690,2690,0
20231024,193700,72700600,2690,2690,2690,2690,0
20231024,193600,72700600,2690,2690,2690,2690,0
20231024,193500,72700600,2690,2690,2690,2690,0
20231024,193400,72700600,2690,2690,2690,2690,0
20231024,193300,72700600,2690,2690,2690,2690,0
20231024,193200,72700600,2690,2690,2690,2690,0
20231024,193100,72700600,2690,2690,2690,2690,0
20231024,193000,72700600,2690,2690,2690,2690,0
20231024,192900,72700600,2690,2690,2690,2690,0
20231024,192800,72700600,2690,2690,2690,2690,0
20231024,192700,72700600,2690,2690,2690,2690,0
20231024,192600,72700600,2690,2690,2690,2690,0
20231024,192500,72700600,2690,2690,2690,2690,0
20231024,192400,72700600,2690,2690,2690,2690,0
20231024,192300,72700600,2690,2690,2690,2690,0
20231024,192200,72700600,2690,2690,2690,2690,0
20231024,192100,72700600,2690,2690,2690,2690,0
20231024,192000,72700600,2690,2690,2690,2690,0
20231024,191900,72700600,2690,2690,2690,2690,0
20231024,191800,72700600,2690,2690,2690,2690,3035
20231024,191700,72700600,2690,2690,2690,2690,0
20231024,191600,72700600,2690,2690,2690,2690,0
20231024,191500,72700600,2690,2690,2690,2690,0
20231024,191400,72700600,2690,2690,2690,2690,0
20231024,191300,72700600,2690,2690,2690,2690,0
20231024,191200,72700600,2690,2690,2690,2690,0
20231024,191100,72700600,2690,2690,2690,2690,0
20231024,191000,72700600,2690,2690,2690,2690,0
20231024,190900,72700600,2690,2690,2690,2690,0
20231024,190800,72700600,2690,2690,2690,2690,0
20231024,190700,72700600,2690,2690,2690,2690,0
20231024,190600,72700600,2690,2690,2690,2690,0
20231024,190500,72700600,2690,2690,2690,2690,0
20231024,190400,72700600,2690,2690,2690,2690,0
20231024,190300,72700600,2690,2690,2690,2690,0
20231024,190200,72700600,2690,2690,2690,2690,0
20231024,190100,72700600,2690,2690,2690,2690,0
20231024,190000,72700600,2690,2690,2690,2690,0
20231024,185900,72700600,2690,2690,2690,2690,0
20231024,185800,72700600,2690,2690,2690,2690,0
20231024,185700,72700600,2690,2690,2690,2690,0
20231024,185600,72700600,2690,2690,2690,2690,0
20231024,185500,72700600,2690,2690,2690,2690,0
20231024,185400,72700600,2690,2690,2690,2690,0
20231024,185300,72700600,2690,2690,2690,2690,0
20231024,185200,72700600,2690,2690,2690,2690,0
20231024,185100,72700600,2690,2690,2690,2690,0
20231024,185000,72700600,2690,2690,2690,2690,0
20231024,184900,72700600,2690,2690,2690,2690,0
20231024,184800,72700600,2690,2690,2690,2690,3035
20231024,184700,72700600,2690,2690,2690,2690,0
20231024,184600,72700600,2690,2690,2690,2690,0
20231024,184500,72700600,2690,2690,2690,2690,0
20231024,184400,72700600,2690,2690,2690,2690,0
20231024,184300,72700600,2690,2690,2690,2690,0
20231024,184200,72700600,2690,2690,2690,2690,0
20231024,184100,72700600,2690,2690,2690,2690,0
20231024,184000,72700600,2690,2690,2690,2690,0
20231024,183900,72700600,2690,2690,2690,2690,0
20231024,183800,72700600,2690,2690,2690,2690,0
20231024,183700,72700600,2690,2690,2690,2690,0
20231024,183600,72700600,2690,2690,2690,2690,0
20231024,183500,72700600,2690,2690,2690,2690,0
20231024,183400,72700600,2690,2690,2690,2690,0
20231024,183300,72700600,2690,2690,2690,2690,0
20231024,183200,72700600,2690,2690,2690,2690,0
20231024,183100,72700600,2690,2690,2690,2690,0
20231024,183000,72700600,2690,2690,2690,2690,0
20231024,182900,72700600,2690,2690,2690,2690,0
20231024,182800,72700600,2690,2690,2690,2690,0
20231024,182700,72700600,2690,2690,2690,2690,0
20231024,182600,72700600,2690,2690,2690,2690,0
20231024,182500,72700600,2690,2690,2690,2690,0
20231024,182400,72700600,2690,2690,2690,2690,0
20231024,182300,72700600,2690,2690,2690,2690,0
20231024,182200,72700600,2690,2690,2690,2690,0
20231024,182100,72700600,2690,2690,2690,2690,0
20231024,182000,72700600,2690,2690,2690,2690,0
20231024,181900,72700600,2690,2690,2690,2690,0
20231024,181800,72700600,2690,2690,2690,2690,3035
20231024,181700,72700600,2690,2690,2690,2690,0
20231024,181600,72700600,2690,2690,2690,2690,0
20231024,181500,72700600,2690,2690,2690,2690,0
20231024,181400,72700600,2690,2690,2690,2690,0
20231024,181300,72700600,2690,2690,2690,2690,0
20231024,181200,72700600,2690,2690,2690,2690,0
20231024,181100,72700600,2690,2690,2690,2690,0
20231024,181000,72700600,2690,2690,2690,2690,0
20231024,180900,72700600,2690,2690,2690,2690,0
20231024,180800,72700600,2690,2690,2690,2690,0
20231024,180700,72700600,2690,2690,2690,2690,0
20231024,180600,72700600,2690,2690,2690,2690,0
20231024,180500,72700600,2690,2690,2690,2690,0
20231024,180400,72700600,2690,2690,2690,2690,0
20231024,180300,72700600,2690,2690,2690,2690,0
20231024,180200,72700600,2690,2690,2690,2690,0
20231024,180100,72700600,2690,2690,2690,2690,0
20231024,180000,72700600,2690,2690,2690,2690,0
20231024,175900,72700600,2690,2690,2690,2690,0
20231024,175800,72700600,2690,2690,2690,2690,0
20231024,175700,72700600,2690,2690,2690,2690,0
20231024,175600,72700600,2690,2690,2690,2690,0
20231024,175500,72700600,2690,2690,2690,2690,0
20231024,175400,72700600,2690,2690,2690,2690,0
20231024,175300,72700600,2690,2690,2690,2690,0
20231024,175200,72700600,2690,2690,2690,2690,0
20231024,175100,72700600,2690,2690,2690,2690,0
20231024,175000,72700600,2690,2690,2690,2690,0
20231024,174900,72700600,2690,2690,2690,2690,0
20231024,174800,72700600,2690,2690,2690,2690,3035
20231024,174700,72700600,2690,2690,2690,2690,0
20231024,174600,72700600,2690,2690,2690,2690,0
20231024,174500,72700600,2690,2690,2690,2690,0
20231024,174400,72700600,2690,2690,2690,2690,0
20231024,174300,72700600,2690,2690,2690,2690,0
20231024,174200,72700600,2690,2690,2690,2690,0
20231024,174100,72700600,2690,2690,2690,2690,0
20231024,174000,72700600,2690,2690,2690,2690,0
20231024,173900,72700600,2690,2690,2690,2690,0
20231024,173800,72700600,2690,2690,2690,2690,0
20231024,173700,72700600,2690,2690,2690,2690,0
20231024,173600,72700600,2690,2690,2690,2690,0
20231024,173500,72700600,2690,2690,2690,2690,0
20231024,173400,72700600,2690,2690,2690,2690,0
20231024,173300,72700600,2690,2690,2690,2690,0
20231024,173200,72700600,2690,2690,2690,2690,0
20231024,173100,72700600,2690,2690,2690,2690,0
20231024,173000,72700600,2690,2690,2690,2690,0
20231024,172900,72700600,2690,2690,2690,2690,0
20231024,172800,72700600,2690,2690,2690,2690,0
20231024,172700,72700600,2690,2690,2690,2690,0
20231024,172600,72700600,2690,2690,2690,2690,0
20231024,172500,72700600,2690,2690,2690,2690,0
20231024,172400,72700600,2690,2690,2690,2690,0
20231024,172300,72700600,2690,2690,2690,2690,0
20231024,172200,72700600,2690,2690,2690,2690,0
20231024,172100,72700600,2690,2690,2690,2690,0
20231024,172000,72700600,2690,2690,2690,2690,0
20231024,171900,72700600,2690,2690,2690,2690,0
20231024,171800,72700600,2690,2690,2690,2690,3035
20231024,171700,72700600,2690,2690,2690,2690,0
20231024,171600,72700600,2690,2690,2690,2690,0
20231024,171500,72700600,2690,2690,2690,2690,0
20231024,171400,72700600,2690,2690,2690,2690,0
20231024,171300,72700600,2690,2690,2690,2690,0
20231024,171200,72700600,2690,2690,2690,2690,0
20231024,171100,72700600,2690,2690,2690,2690,0
20231024,171000,72700600,2690,2690,2690,2690,0
20231024,170900,72700600,2690,2690,2690,2690,0
20231024,170800,72700600,2690,2690,2690,2690,0
20231024,170700,72700600,2690,2690,2690,2690,0
20231024,170600,72700600,2690,2690,2690,2690,0
20231024,170500,72700600,2690,2690,2690,2690,0
20231024,170400,72700600,2690,2690,2690,2690,0
20231024,170300,72700600,2690,2690,2690,2690,0
20231024,170200,72700600,2690,2690,2690,2690,0
20231024,170100,72700600,2690,2690,2690,2690,0
20231024,170000,72700600,2690,2690,2690,2690,0
20231024,165900,72700600,2690,2690,2690,2690,0
20231024,165800,72700600,2690,2690,2690,2690,0
20231024,165700,72700600,2690,2690,2690,2690,0
20231024,165600,72700600,2690,2690,2690,2690,0
20231024,165500,72700600,2690,2690,2690,2690,0
20231024,165400,72700600,2690,2690,2690,2690,0
20231024,165300,72700600,2690,2690,2690,2690,0
20231024,165200,72700600,2690,2690,2690,2690,0
20231024,165100,72700600,2690,2690,2690,2690,0
20231024,165000,72700600,2690,2690,2690,2690,0
20231024,164900,72700600,2690,2690,2690,2690,0
20231024,164800,72700600,2690,2690,2690,2690,3035
20231024,164700,72700600,2690,2690,2690,2690,0
20231024,164600,72700600,2690,2690,2690,2690,0
20231024,164500,72700600,2690,2690,2690,2690,0
20231024,164400,72700600,2690,2690,2690,2690,0
20231024,164300,72700600,2690,2690,2690,2690,0
20231024,164200,72700600,2690,2690,2690,2690,0
20231024,164100,72700600,2690,2690,2690,2690,0
20231024,164000,72700600,2690,2690,2690,2690,0
20231024,163900,72700600,2690,2690,2690,2690,0
20231024,163800,72700600,2690,2690,2690,2690,0
20231024,163700,72700600,2690,2690,2690,2690,0
20231024,163600,72700600,2690,2690,2690,2690,0
20231024,163500,72700600,2690,2690,2690,2690,0
20231024,163400,72700600,2690,2690,2690,2690,0
20231024,163300,72700600,2690,2690,2690,2690,0
20231024,163200,72700600,2690,2690,2690,2690,0
20231024,163100,72700600,2690,2690,2690,2690,0
20231024,163000,72700600,2690,2690,2690,2690,0
20231024,162900,72700600,2690,2690,2690,2690,0
20231024,162800,72700600,2690,2690,2690,2690,0
20231024,162700,72700600,2690,2690,2690,2690,0
20231024,162600,72700600,2690,2690,2690,2690,0
20231024,162500,72700600,2690,2690,2690,2690,0
20231024,162400,72700600,2690,2690,2690,2690,0
20231024,162300,72700600,2690,2690,2690,2690,0
20231024,162200,72700600,2690,2690,2690,2690,0
20231024,162100,72700600,2690,2690,2690,2690,0
20231024,162000,72700600,2690,2690,2690,2690,0
20231024,161900,72700600,2690,2690,2690,2690,0
20231024,161800,72700600,2690,2690,2690,2690,3035
20231024,161700,72700600,2690,2690,2690,2690,0
20231024,161600,72700600,2690,2690,2690,2690,0
20231024,161500,72700600,2690,2690,2690,2690,0
20231024,161400,72700600,2690,2690,2690,2690,0
20231024,161300,72700600,2690,2690,2690,2690,0
20231024,161200,72700600,2690,2690,2690,2690,0
20231024,161100,72700600,2690,2690,2690,2690,0
20231024,161000,72700600,2690,2690,2690,2690,0
20231024,160900,72700600,2690,2690,2690,2690,0
20231024,160800,72700600,2690,2690,2690,2690,0
20231024,160700,72700600,2690,2690,2690,2690,0
20231024,160600,72700600,2690,2690,2690,2690,0
20231024,160500,72700600,2690,2690,2690,2690,0
20231024,160400,72700600,2690,2690,2690,2690,0
20231024,160300,72700600,2690,2690,2690,2690,0
20231024,160200,72700600,2690,2690,2690,2690,0
20231024,160100,72700600,2690,2690,2690,2690,0
20231024,160000,72700600,2690,2690,2690,2690,0
20231024,155900,72700600,2690,2690,2690,2690,0
20231024,155800,72700600,2690,2690,2690,2690,0
20231024,155700,72700600,2690,2690,2690,2690,0
20231024,155600,72700600,2690,2690,2690,2690,0
20231024,155500,72700600,2690,2690,2690,2690,0
20231024,155400,72700600,2690,2690,2690,2690,0
20231024,155300,72700600,2690,2690,2690,2690,0
20231024,155200,72700600,2690,2690,2690,2690,0
20231024,155100,72700600,2690,2690,2690,2690,0
20231024,155000,72700600,2690,2690,2690,2690,0
20231024,154900,72700600,2690,2690,2690,2690,0
20231024,154800,72700600,2690,2690,2690,2690,3035
20231024,154700,72700600,2690,2690,2690,2690,0
20231024,154600,72700600,2690,2690,2690,2690,0
20231024,154500,72700600,2690,2690,2690,2690,0
20231024,154400,72700600,2690,2690,2690,2690,0
20231024,154300,72700600,2690,2690,2690,2690,0
20231024,154200,72700600,2690,2690,2690,2690,0
20231024,154100,72700600,2690,2690,2690,2690,0
20231024,154000,72700600,2690,2690,2690,2690,0
20231024,153900,72700600,2690,2690,2690,2690,0
20231024,153800,72700600,2690,2690,2690,2690,0
20231024,153700,72700600,2690,2690,2690,2690,0
20231024,153600,72700600,2690,2690,2690,2690,0
20231024,153500,72700600,2690,2690,2690,2690,0
20231024,153400,72700600,2690,2690,2690,2690,0
20231024,153300,72700600,2690,2690,2690,2690,0
20231024,153200,72700600,2690,2690,2690,2690,0
20231024,153100,72700600,2690,2690,2690,2690,0
20231024,153000,72700600,2690,2690,2690,2690,3035
20231024,152900,64536450,2690,2690,2690,2690,0
20231024,152800,64536450,2690,2690,2690,2690,0
20231024,152700,64536450,2690,2690,2690,2690,0
20231024,152600,64536450,2690,2690,2690,2690,0
20231024,152500,64536450,2690,2690,2690,2690,0
20231024,152400,64536450,2690,2690,2690,2690,0
20231024,152300,64536450,2690,2690,2690,2690,0
20231024,152200,64536450,2690,2690,2690,2690,0
20231024,152100,64536450,2690,2690,2690,2690,0
20231024,152000,64536450,2690,2690,2690,2690,0
20231024,151900,64536450,2690,2690,2690,2690,0
20231024,151800,64536450,2690,2690,2690,2690,0
20231024,151700,64536450,2690,2690,2690,2690,0
20231024,151600,64536450,2690,2690,2690,2690,0
20231024,151500,64536450,2690,2690,2690,2690,0
20231024,151400,64536450,2690,2690,2690,2690,10
20231024,151300,64509550,2685,2690,2690,2685,30
20231024,151200,64428975,2690,2685,2690,2685,2
20231024,151100,64423600,2690,2690,2690,2690,0
20231024,151000,64423600,2690,2690,2690,2690,1
20231024,150900,64420910,2690,2690,2690,2690,1
20231024,150800,64418220,2685,2685,2685,2685,453
20231024,150700,63201915,2685,2685,2685,2685,1
20231024,150600,63199230,2685,2685,2685,2685,0
20231024,150500,63199230,2685,2685,2685,2685,0
20231024,150400,63199230,2685,2685,2685,2685,1
20231024,150300,63196545,2685,2685,2685,2685,1
20231024,150200,63193860,2685,2685,2685,2685,4902
20231024,150100,50031990,2680,2680,2680,2680,0
20231024,150000,50031990,2680,2680,2680,2680,0
20231024,145900,50031990,2680,2685,2685,2680,20
20231024,145800,49978340,2680,2680,2680,2680,0
20231024,145700,49978340,2680,2680,2680,2680,0
20231024,145600,49978340,2680,2680,2680,2680,916
20231024,145500,47523460,2675,2675,2675,2675,0
20231024,145400,47523460,2675,2680,2680,2675,30
20231024,145300,47443200,2680,2680,2680,2680,0
20231024,145200,47443200,2680,2680,2680,2680,0
20231024,145100,47443200,2680,2680,2680,2680,0
20231024,145000,47443200,2680,2680,2680,2680,0
20231024,144900,47443200,2680,2675,2680,2675,2365
20231024,144800,41105430,2675,2675,2675,2675,1536
20231024,144700,36996630,2675,2675,2675,2675,0
20231024,144600,36996630,2675,2675,2675,2675,0
20231024,144500,36996630,2675,2675,2675,2675,5
20231024,144400,36983255,2675,2675,2675,2675,0
20231024,144300,36983255,2675,2675,2675,2675,4
20231024,144200,36972555,2675,2675,2675,2675,71
20231024,144100,36782630,2675,2675,2675,2675,0
20231024,144000,36782630,2675,2675,2675,2675,0
20231024,143900,36782630,2675,2675,2675,2675,2
20231024,143800,36777280,2675,2675,2675,2675,0
20231024,143700,36777280,2675,2670,2675,2670,28
20231024,143600,36702430,2675,2675,2675,2675,260
20231024,143500,36006930,2675,2675,2675,2675,0
20231024,143400,36006930,2675,2675,2675,2675,20
20231024,143300,35953430,2675,2675,2675,2675,0
20231024,143200,35953430,2675,2675,2675,2675,0
20231024,143100,35953430,2675,2675,2675,2675,1000
20231024,143000,33278430,2675,2675,2675,2675,0
20231024,142900,33278430,2675,2675,2675,2675,0
20231024,142800,33278430,2675,2675,2675,2675,1
20231024,142700,33275755,2675,2675,2675,2675,1
20231024,142600,33273080,2675,2675,2675,2675,0
20231024,142500,33273080,2675,2675,2675,2675,2
20231024,142400,33267730,2675,2675,2675,2675,0
20231024,142300,33267730,2675,2675,2675,2675,10
20231024,142200,33240980,2675,2675,2675,2675,62
20231024,142100,33075130,2675,2675,2675,2675,0
20231024,142000,33075130,2675,2675,2675,2675,0
20231024,141900,33075130,2675,2675,2675,2675,5
20231024,141800,33061755,2675,2675,2675,2675,6
20231024,141700,33045705,2675,2675,2675,2675,0
20231024,141600,33045705,2675,2675,2675,2675,0
20231024,141500,33045705,2675,2675,2675,2675,0
20231024,141400,33045705,2675,2675,2675,2675,0
20231024,141300,33045705,2675,2675,2675,2675,0
20231024,141200,33045705,2675,2675,2675,2675,5
20231024,141100,33032330,2675,2675,2675,2675,1
20231024,141000,33029655,2675,2675,2675,2675,0
20231024,140900,33029655,2675,2675,2675,2675,0
20231024,140800,33029655,2675,2675,2675,2675,0
20231024,140700,33029655,2675,2675,2675,2675,0
20231024,140600,33029655,2675,2675,2675,2675,0
20231024,140500,33029655,2675,2675,2675,2675,0
20231024,140400,33029655,2675,2675,2675,2675,0
20231024,140300,33029655,2675,2675,2675,2675,11
20231024,140200,33000230,2670,2675,2675,2670,613
20231024,140100,31363010,2675,2675,2675,2675,3
20231024,140000,31354985,2670,2670,2670,2670,4
20231024,135900,31344305,2675,2675,2675,2675,2
20231024,135800,31338955,2670,2670,2670,2670,10
20231024,135700,31312255,2675,2670,2675,2670,6
20231024,135600,31296220,2675,2675,2675,2675,0
20231024,135500,31296220,2675,2675,2675,2675,0
20231024,135400,31296220,2675,2675,2675,2675,3
20231024,135300,31288195,2675,2675,2675,2675,4
20231024,135200,31277495,2670,2670,2670,2670,0
20231024,135100,31277495,2670,2670,2670,2670,0
20231024,135000,31277495,2670,2670,2670,2670,0
20231024,134900,31277495,2670,2670,2670,2670,0
20231024,134800,31277495,2670,2670,2670,2670,0
20231024,134700,31277495,2670,2670,2670,2670,0
20231024,134600,31277495,2670,2670,2670,2670,899
20231024,134500,28877165,2675,2675,2675,2675,0
20231024,134400,28877165,2675,2675,2675,2675,1
20231024,134300,28874490,2675,2675,2675,2675,9
20231024,134200,28850415,2670,2670,2670,2670,0
20231024,134100,28850415,2670,2675,2675,2670,4
20231024,134000,28839725,2670,2670,2670,2670,0
20231024,133900,28839725,2670,2670,2670,2670,0
20231024,133800,28839725,2670,2670,2670,2670,0
20231024,133700,28839725,2670,2670,2670,2670,0
20231024,133600,28839725,2670,2670,2670,2670,0
20231024,133500,28839725,2670,2670,2670,2670,0
20231024,133400,28839725,2670,2670,2670,2670,0
20231024,133300,28839725,2670,2670,2670,2670,0
20231024,133200,28839725,2670,2670,2670,2670,0
20231024,133100,28839725,2670,2670,2670,2670,20
20231024,133000,28786325,2675,2675,2675,2675,2
20231024,132900,28780975,2675,2675,2675,2675,1
20231024,132800,28778300,2670,2670,2670,2670,0
20231024,132700,28778300,2670,2670,2670,2670,0
20231024,132600,28778300,2670,2670,2670,2670,53
20231024,132500,28636790,2675,2675,2675,2675,0
20231024,132400,28636790,2675,2675,2675,2675,20
20231024,132300,28583290,2675,2675,2675,2675,0
20231024,132200,28583290,2675,2675,2675,2675,10
20231024,132100,28556540,2675,2675,2675,2675,0
20231024,132000,28556540,2675,2675,2675,2675,0
20231024,131900,28556540,2675,2675,2675,2675,0
20231024,131800,28556540,2675,2675,2675,2675,0
20231024,131700,28556540,2675,2675,2675,2675,0
20231024,131600,28556540,2675,2675,2675,2675,50
20231024,131500,28422790,2675,2675,2675,2675,0
20231024,131400,28422790,2675,2675,2675,2675,11
20231024,131300,28393365,2675,2675,2675,2675,0
20231024,131200,28393365,2675,2675,2675,2675,0
20231024,131100,28393365,2675,2675,2675,2675,0
20231024,131000,28393365,2675,2675,2675,2675,33
20231024,130900,28305090,2675,2675,2675,2675,0
20231024,130800,28305090,2675,2675,2675,2675,0
20231024,130700,28305090,2675,2675,2675,2675,0
20231024,130600,28305090,2675,2675,2675,2675,0
20231024,130500,28305090,2675,2675,2675,2675,0
20231024,130400,28305090,2675,2675,2675,2675,0
20231024,130300,28305090,2675,2675,2675,2675,0
20231024,130200,28305090,2675,2675,2675,2675,11
20231024,130100,28275665,2675,2675,2675,2675,0
20231024,130000,28275665,2675,2675,2675,2675,0
20231024,125900,28275665,2675,2675,2675,2675,0
20231024,125800,28275665,2675,2675,2675,2675,30
20231024,125700,28195415,2675,2675,2675,2675,0
20231024,125600,28195415,2675,2675,2675,2675,5
20231024,125500,28182040,2675,2675,2675,2675,0
20231024,125400,28182040,2675,2675,2675,2675,2
20231024,125300,28176690,2675,2675,2675,2675,0
20231024,125200,28176690,2675,2675,2675,2675,35
20231024,125100,28083065,2670,2670,2670,2670,0
20231024,125000,28083065,2670,2670,2670,2670,0
20231024,124900,28083065,2670,2670,2670,2670,100
20231024,124800,27816065,2670,2670,2670,2670,2
20231024,124700,27810725,2675,2675,2675,2675,2
20231024,124600,27805375,2670,2670,2670,2670,26
20231024,124500,27735955,2675,2675,2675,2675,12
20231024,124400,27703855,2675,2675,2675,2675,0
20231024,124300,27703855,2675,2675,2675,2675,5
20231024,124200,27690480,2670,2675,2675,2670,4
20231024,124100,27679790,2675,2675,2675,2675,22
20231024,124000,27620940,2675,2675,2675,2675,10
20231024,123900,27594190,2670,2670,2670,2670,0
20231024,123800,27594190,2670,2670,2670,2670,0
20231024,123700,27594190,2670,2670,2670,2670,0
20231024,123600,27594190,2670,2670,2670,2670,0
20231024,123500,27594190,2670,2670,2670,2670,0
20231024,123400,27594190,2670,2670,2670,2670,120
20231024,123300,27273790,2675,2670,2675,2670,217
20231024,123200,26694365,2675,2675,2675,2675,4
20231024,123100,26683665,2675,2675,2675,2675,0
20231024,123000,26683665,2675,2675,2675,2675,80
20231024,122900,26469665,2675,2675,2675,2675,0
20231024,122800,26469665,2675,2675,2675,2675,0
20231024,122700,26469665,2675,2675,2675,2675,0
20231024,122600,26469665,2675,2675,2675,2675,0
20231024,122500,26469665,2675,2675,2675,2675,70
20231024,122400,26282415,2675,2675,2675,2675,551
20231024,122300,24808490,2675,2675,2675,2675,0
20231024,122200,24808490,2675,2675,2675,2675,0
20231024,122100,24808490,2675,2675,2675,2675,0
20231024,122000,24808490,2675,2675,2675,2675,0
20231024,121900,24808490,2675,2675,2675,2675,0
20231024,121800,24808490,2675,2675,2675,2675,0
20231024,121700,24808490,2675,2675,2675,2675,0
20231024,121600,24808490,2675,2680,2680,2675,4
20231024,121500,24797780,2680,2675,2680,2675,2
20231024,121400,24792425,2680,2680,2680,2680,1
20231024,121300,24789745,2680,2680,2680,2680,0
20231024,121200,24789745,2680,2680,2680,2680,0
20231024,121100,24789745,2680,2680,2680,2675,103
20231024,121000,24513715,2680,2680,2680,2680,2
20231024,120900,24508355,2680,2680,2680,2680,2
20231024,120800,24502995,2680,2680,2680,2680,2
20231024,120700,24497635,2680,2680,2680,2680,0
20231024,120600,24497635,2680,2680,2680,2680,1
20231024,120500,24494955,2680,2680,2680,2680,0
20231024,120400,24494955,2680,2680,2680,2680,0
20231024,120300,24494955,2680,2680,2680,2680,1
20231024,120200,24492275,2675,2675,2675,2675,0
20231024,120100,24492275,2675,2675,2675,2675,5
20231024,120000,24478900,2670,2670,2670,2670,0
20231024,115900,24478900,2670,2670,2670,2670,0
20231024,115800,24478900,2670,2670,2670,2670,0
20231024,115700,24478900,2670,2670,2670,2670,0
20231024,115600,24478900,2670,2670,2670,2670,0
20231024,115500,24478900,2670,2670,2670,2670,0
20231024,115400,24478900,2670,2670,2670,2670,0
20231024,115300,24478900,2670,2675,2675,2670,949
20231024,115200,21944895,2675,2675,2675,2675,110
20231024,115100,21650645,2675,2675,2675,2675,1871
20231024,115000,16645720,2675,2675,2675,2675,0
20231024,114900,16645720,2675,2675,2675,2675,0
20231024,114800,16645720,2675,2675,2675,2675,0
20231024,114700,16645720,2675,2675,2675,2675,0
20231024,114600,16645720,2675,2675,2675,2675,0
20231024,114500,16645720,2675,2675,2675,2675,0
20231024,114400,16645720,2675,2675,2675,2675,0
20231024,114300,16645720,2675,2675,2675,2675,10
20231024,114200,16618970,2675,2675,2675,2675,0
20231024,114100,16618970,2675,2675,2675,2675,0
20231024,114000,16618970,2675,2675,2675,2675,0
20231024,113900,16618970,2675,2675,2675,2675,0
20231024,113800,16618970,2675,2675,2675,2675,60
20231024,113700,16458470,2675,2675,2675,2675,0
20231024,113600,16458470,2675,2675,2675,2675,0
20231024,113500,16458470,2675,2675,2675,2675,0
20231024,113400,16458470,2675,2675,2675,2675,0
20231024,113300,16458470,2675,2675,2675,2675,0
20231024,113200,16458470,2675,2675,2675,2675,0
20231024,113100,16458470,2675,2675,2675,2675,0
20231024,113000,16458470,2675,2675,2675,2675,0
20231024,112900,16458470,2675,2675,2675,2675,0
20231024,112800,16458470,2675,2675,2675,2675,0
20231024,112700,16458470,2675,2675,2675,2675,0
20231024,112600,16458470,2675,2675,2675,2675,0
20231024,112500,16458470,2675,2680,2680,2675,19
20231024,112400,16407560,2680,2680,2680,2675,7
20231024,112300,16388810,2680,2680,2680,2680,1
20231024,112200,16386130,2680,2680,2680,2680,10
20231024,112100,16359330,2680,2680,2680,2680,5
20231024,112000,16345930,2680,2680,2680,2680,0
20231024,111900,16345930,2680,2680,2680,2680,0
20231024,111800,16345930,2680,2680,2680,2680,0
20231024,111700,16345930,2680,2680,2680,2680,80
20231024,111600,16131530,2680,2680,2680,2680,5
20231024,111500,16118130,2680,2680,2680,2680,0
20231024,111400,16118130,2680,2680,2680,2680,0
20231024,111300,16118130,2680,2680,2680,2680,10
20231024,111200,16091330,2680,2675,2680,2675,66
20231024,111100,15914755,2680,2680,2680,2680,0
20231024,111000,15914755,2680,2680,2680,2680,0
20231024,110900,15914755,2680,2680,2680,2680,3
20231024,110800,15906715,2680,2680,2680,2680,0
20231024,110700,15906715,2680,2680,2680,2680,0
20231024,110600,15906715,2680,2680,2680,2680,0
20231024,110500,15906715,2680,2680,2680,2680,0
20231024,110400,15906715,2680,2680,2680,2680,0
20231024,110300,15906715,2680,2680,2680,2680,0
20231024,110200,15906715,2680,2680,2680,2680,0
20231024,110100,15906715,2680,2680,2680,2680,53
20231024,110000,15764675,2680,2680,2680,2680,0
20231024,105900,15764675,2680,2680,2680,2680,9
20231024,105800,15740555,2675,2675,2675,2675,0
20231024,105700,15740555,2675,2675,2675,2675,0
20231024,105600,15740555,2675,2675,2675,2675,2
20231024,105500,15735205,2670,2670,2670,2670,0
20231024,105400,15735205,2670,2670,2670,2670,0
20231024,105300,15735205,2670,2670,2670,2670,0
20231024,105200,15735205,2670,2670,2670,2670,0
20231024,105100,15735205,2670,2675,2675,2670,10
20231024,105000,15708465,2675,2675,2675,2675,0
20231024,104900,15708465,2675,2675,2675,2675,0
20231024,104800,15708465,2675,2675,2675,2675,0
20231024,104700,15708465,2675,2675,2675,2675,0
20231024,104600,15708465,2675,2675,2675,2675,2
20231024,104500,15703115,2680,2680,2680,2680,0
20231024,104400,15703115,2680,2680,2680,2680,2
20231024,104300,15697755,2680,2680,2680,2680,0
20231024,104200,15697755,2680,2680,2680,2680,640
20231024,104100,13982555,2680,2680,2680,2680,0
20231024,104000,13982555,2680,2680,2680,2680,16
20231024,103900,13939675,2680,2680,2680,2680,2
20231024,103800,13934315,2685,2685,2685,2685,2
20231024,103700,13928945,2685,2685,2685,2685,0
20231024,103600,13928945,2685,2685,2685,2685,1
20231024,103500,13926260,2685,2685,2685,2685,2
20231024,103400,13920890,2685,2685,2685,2685,13
20231024,103300,13885985,2685,2685,2685,2685,150
20231024,103200,13483235,2680,2680,2680,2680,367
20231024,103100,12499675,2670,2670,2670,2670,0
20231024,103000,12499675,2670,2670,2670,2670,0
20231024,102900,12499675,2670,2670,2670,2670,0
20231024,102800,12499675,2670,2670,2670,2670,0
20231024,102700,12499675,2670,2675,2675,2670,43
20231024,102600,12384860,2680,2680,2680,2680,0
20231024,102500,12384860,2680,2680,2680,2680,1
20231024,102400,12382180,2680,2670,2680,2670,213
20231024,102300,11812410,2680,2680,2680,2680,0
20231024,102200,11812410,2680,2680,2680,2680,0
20231024,102100,11812410,2680,2680,2680,2680,3
20231024,102000,11804370,2680,2680,2680,2680,0
20231024,101900,11804370,2680,2680,2680,2680,0
20231024,101800,11804370,2680,2680,2680,2680,0
20231024,101700,11804370,2680,2680,2680,2680,0
20231024,101600,11804370,2680,2680,2680,2680,7
20231024,101500,11785610,2680,2680,2680,2680,5
20231024,101400,11772210,2670,2680,2680,2670,552
20231024,101300,10298350,2680,2680,2680,2680,0
20231024,101200,10298350,2680,2680,2680,2680,3
20231024,101100,10290310,2680,2680,2680,2680,0
20231024,101000,10290310,2680,2680,2680,2680,0
20231024,100900,10290310,2680,2680,2680,2680,2
20231024,100800,10284950,2680,2680,2680,2680,0
20231024,100700,10284950,2680,2680,2680,2680,32
20231024,100600,10199190,2680,2680,2680,2680,17
20231024,100500,10153630,2670,2670,2670,2670,0
20231024,100400,10153630,2670,2670,2670,2670,10
20231024,100300,10126930,2680,2675,2680,2670,603
20231024,100200,8516265,2675,2675,2675,2675,1004
20231024,100100,5830565,2680,2680,2680,2680,10
20231024,100000,5803765,2680,2680,2680,2680,100
20231024,095900,5535765,2675,2675,2675,2675,28
20231024,095800,5460865,2680,2680,2680,2680,0
20231024,095700,5460865,2680,2680,2680,2680,5
20231024,095600,5447465,2680,2680,2680,2680,1
20231024,095500,5444785,2675,2675,2675,2675,0
20231024,095400,5444785,2675,2680,2680,2675,29
20231024,095300,5367160,2680,2680,2680,2680,0
20231024,095200,5367160,2680,2680,2680,2680,0
20231024,095100,5367160,2680,2680,2680,2680,11
20231024,095000,5337680,2680,2680,2680,2680,0
20231024,094900,5337680,2680,2680,2680,2680,10
20231024,094800,5310880,2680,2680,2680,2680,2
20231024,094700,5305520,2680,2680,2680,2680,0
20231024,094600,5305520,2680,2680,2680,2680,0
20231024,094500,5305520,2680,2680,2680,2680,4
20231024,094400,5294800,2675,2675,2675,2675,0
20231024,094300,5294800,2675,2675,2675,2675,28
20231024,094200,5219900,2680,2680,2680,2680,50
20231024,094100,5085900,2675,2675,2675,2675,98
20231024,094000,4823750,2680,2680,2680,2680,0
20231024,093900,4823750,2680,2680,2680,2680,1
20231024,093800,4821070,2680,2680,2680,2680,8
20231024,093700,4799630,2675,2675,2675,2675,0
20231024,093600,4799630,2675,2680,2680,2675,52
20231024,093500,4660520,2680,2680,2680,2680,688
20231024,093400,2816680,2685,2685,2685,2685,0
20231024,093300,2816680,2685,2685,2685,2685,4
20231024,093200,2805940,2685,2685,2685,2685,1
20231024,093100,2803255,2685,2685,2685,2685,3
20231024,093000,2795200,2685,2685,2685,2685,5
20231024,092900,2781775,2685,2685,2685,2685,0
20231024,092800,2781775,2685,2685,2685,2685,1
20231024,092700,2779090,2680,2680,2680,2680,0
20231024,092600,2779090,2680,2680,2680,2680,0
20231024,092500,2779090,2680,2685,2685,2680,4
20231024,092400,2768360,2685,2680,2685,2680,104
20231024,092300,2489620,2685,2685,2685,2685,1
20231024,092200,2486935,2685,2680,2685,2680,2
20231024,092100,2481570,2685,2685,2685,2685,10
20231024,092000,2454720,2680,2690,2690,2680,88
20231024,091900,2218555,2690,2690,2690,2690,100
20231024,091800,1949555,2690,2690,2690,2690,2
20231024,091700,1944175,2685,2685,2685,2685,0
20231024,091600,1944175,2685,2685,2685,2685,10
20231024,091500,1917325,2685,2685,2685,2685,47
20231024,091400,1791130,2685,2685,2685,2685,0
20231024,091300,1791130,2685,2685,2685,2685,19
20231024,091200,1740115,2685,2690,2690,2685,33
20231024,091100,1651410,2690,2690,2690,2690,1
20231024,091000,1648720,2690,2690,2690,2690,5
20231024,090900,1635270,2690,2690,2690,2690,7
20231024,090800,1616440,2690,2690,2690,2690,37
20231024,090700,1516910,2685,2685,2685,2685,10
20231024,090600,1490060,2675,2675,2675,2675,10
20231024,090500,1463310,2670,2670,2670,2670,0
20231024,090400,1463310,2670,2680,2680,2670,21
20231024,090300,1407130,2670,2670,2670,2670,0
20231024,090200,1407130,2670,2670,2670,2670,2
20231024,090100,1401790,2690,2690,2690,2690,2
20231024,090000,1396410,2670,2670,2670,2670,523