KissMeData/408920/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204900,138025875,2555,2555,2555,2555,994
20231024,204800,138025875,2555,2555,2555,2555,0
20231024,204700,138025875,2555,2555,2555,2555,0
20231024,204600,138025875,2555,2555,2555,2555,0
20231024,204500,138025875,2555,2555,2555,2555,0
20231024,204400,138025875,2555,2555,2555,2555,0
20231024,204300,138025875,2555,2555,2555,2555,0
20231024,204200,138025875,2555,2555,2555,2555,0
20231024,204100,138025875,2555,2555,2555,2555,0
20231024,204000,138025875,2555,2555,2555,2555,0
20231024,203900,138025875,2555,2555,2555,2555,0
20231024,203800,138025875,2555,2555,2555,2555,0
20231024,203700,138025875,2555,2555,2555,2555,0
20231024,203600,138025875,2555,2555,2555,2555,0
20231024,203500,138025875,2555,2555,2555,2555,0
20231024,203400,138025875,2555,2555,2555,2555,0
20231024,203300,138025875,2555,2555,2555,2555,0
20231024,203200,138025875,2555,2555,2555,2555,0
20231024,203100,138025875,2555,2555,2555,2555,0
20231024,203000,138025875,2555,2555,2555,2555,0
20231024,202900,138025875,2555,2555,2555,2555,0
20231024,202800,138025875,2555,2555,2555,2555,0
20231024,202700,138025875,2555,2555,2555,2555,0
20231024,202600,138025875,2555,2555,2555,2555,0
20231024,202500,138025875,2555,2555,2555,2555,0
20231024,202400,138025875,2555,2555,2555,2555,0
20231024,202300,138025875,2555,2555,2555,2555,0
20231024,202200,138025875,2555,2555,2555,2555,0
20231024,202100,138025875,2555,2555,2555,2555,0
20231024,202000,138025875,2555,2555,2555,2555,0
20231024,201900,138025875,2555,2555,2555,2555,994
20231024,201800,138025875,2555,2555,2555,2555,0
20231024,201700,138025875,2555,2555,2555,2555,0
20231024,201600,138025875,2555,2555,2555,2555,0
20231024,201500,138025875,2555,2555,2555,2555,0
20231024,201400,138025875,2555,2555,2555,2555,0
20231024,201300,138025875,2555,2555,2555,2555,0
20231024,201200,138025875,2555,2555,2555,2555,0
20231024,201100,138025875,2555,2555,2555,2555,0
20231024,201000,138025875,2555,2555,2555,2555,0
20231024,200900,138025875,2555,2555,2555,2555,0
20231024,200800,138025875,2555,2555,2555,2555,0
20231024,200700,138025875,2555,2555,2555,2555,0
20231024,200600,138025875,2555,2555,2555,2555,0
20231024,200500,138025875,2555,2555,2555,2555,0
20231024,200400,138025875,2555,2555,2555,2555,0
20231024,200300,138025875,2555,2555,2555,2555,0
20231024,200200,138025875,2555,2555,2555,2555,0
20231024,200100,138025875,2555,2555,2555,2555,0
20231024,200000,138025875,2555,2555,2555,2555,0
20231024,195900,138025875,2555,2555,2555,2555,0
20231024,195800,138025875,2555,2555,2555,2555,0
20231024,195700,138025875,2555,2555,2555,2555,0
20231024,195600,138025875,2555,2555,2555,2555,0
20231024,195500,138025875,2555,2555,2555,2555,0
20231024,195400,138025875,2555,2555,2555,2555,0
20231024,195300,138025875,2555,2555,2555,2555,0
20231024,195200,138025875,2555,2555,2555,2555,0
20231024,195100,138025875,2555,2555,2555,2555,0
20231024,195000,138025875,2555,2555,2555,2555,0
20231024,194900,138025875,2555,2555,2555,2555,994
20231024,194800,138025875,2555,2555,2555,2555,0
20231024,194700,138025875,2555,2555,2555,2555,0
20231024,194600,138025875,2555,2555,2555,2555,0
20231024,194500,138025875,2555,2555,2555,2555,0
20231024,194400,138025875,2555,2555,2555,2555,0
20231024,194300,138025875,2555,2555,2555,2555,0
20231024,194200,138025875,2555,2555,2555,2555,0
20231024,194100,138025875,2555,2555,2555,2555,0
20231024,194000,138025875,2555,2555,2555,2555,0
20231024,193900,138025875,2555,2555,2555,2555,0
20231024,193800,138025875,2555,2555,2555,2555,0
20231024,193700,138025875,2555,2555,2555,2555,0
20231024,193600,138025875,2555,2555,2555,2555,0
20231024,193500,138025875,2555,2555,2555,2555,0
20231024,193400,138025875,2555,2555,2555,2555,0
20231024,193300,138025875,2555,2555,2555,2555,0
20231024,193200,138025875,2555,2555,2555,2555,0
20231024,193100,138025875,2555,2555,2555,2555,0
20231024,193000,138025875,2555,2555,2555,2555,0
20231024,192900,138025875,2555,2555,2555,2555,0
20231024,192800,138025875,2555,2555,2555,2555,0
20231024,192700,138025875,2555,2555,2555,2555,0
20231024,192600,138025875,2555,2555,2555,2555,0
20231024,192500,138025875,2555,2555,2555,2555,0
20231024,192400,138025875,2555,2555,2555,2555,0
20231024,192300,138025875,2555,2555,2555,2555,0
20231024,192200,138025875,2555,2555,2555,2555,0
20231024,192100,138025875,2555,2555,2555,2555,0
20231024,192000,138025875,2555,2555,2555,2555,0
20231024,191900,138025875,2555,2555,2555,2555,994
20231024,191800,138025875,2555,2555,2555,2555,0
20231024,191700,138025875,2555,2555,2555,2555,0
20231024,191600,138025875,2555,2555,2555,2555,0
20231024,191500,138025875,2555,2555,2555,2555,0
20231024,191400,138025875,2555,2555,2555,2555,0
20231024,191300,138025875,2555,2555,2555,2555,0
20231024,191200,138025875,2555,2555,2555,2555,0
20231024,191100,138025875,2555,2555,2555,2555,0
20231024,191000,138025875,2555,2555,2555,2555,0
20231024,190900,138025875,2555,2555,2555,2555,0
20231024,190800,138025875,2555,2555,2555,2555,0
20231024,190700,138025875,2555,2555,2555,2555,0
20231024,190600,138025875,2555,2555,2555,2555,0
20231024,190500,138025875,2555,2555,2555,2555,0
20231024,190400,138025875,2555,2555,2555,2555,0
20231024,190300,138025875,2555,2555,2555,2555,0
20231024,190200,138025875,2555,2555,2555,2555,0
20231024,190100,138025875,2555,2555,2555,2555,0
20231024,190000,138025875,2555,2555,2555,2555,0
20231024,185900,138025875,2555,2555,2555,2555,0
20231024,185800,138025875,2555,2555,2555,2555,0
20231024,185700,138025875,2555,2555,2555,2555,0
20231024,185600,138025875,2555,2555,2555,2555,0
20231024,185500,138025875,2555,2555,2555,2555,0
20231024,185400,138025875,2555,2555,2555,2555,0
20231024,185300,138025875,2555,2555,2555,2555,0
20231024,185200,138025875,2555,2555,2555,2555,0
20231024,185100,138025875,2555,2555,2555,2555,0
20231024,185000,138025875,2555,2555,2555,2555,0
20231024,184900,138025875,2555,2555,2555,2555,994
20231024,184800,138025875,2555,2555,2555,2555,0
20231024,184700,138025875,2555,2555,2555,2555,0
20231024,184600,138025875,2555,2555,2555,2555,0
20231024,184500,138025875,2555,2555,2555,2555,0
20231024,184400,138025875,2555,2555,2555,2555,0
20231024,184300,138025875,2555,2555,2555,2555,0
20231024,184200,138025875,2555,2555,2555,2555,0
20231024,184100,138025875,2555,2555,2555,2555,0
20231024,184000,138025875,2555,2555,2555,2555,0
20231024,183900,138025875,2555,2555,2555,2555,0
20231024,183800,138025875,2555,2555,2555,2555,0
20231024,183700,138025875,2555,2555,2555,2555,0
20231024,183600,138025875,2555,2555,2555,2555,0
20231024,183500,138025875,2555,2555,2555,2555,0
20231024,183400,138025875,2555,2555,2555,2555,0
20231024,183300,138025875,2555,2555,2555,2555,0
20231024,183200,138025875,2555,2555,2555,2555,0
20231024,183100,138025875,2555,2555,2555,2555,0
20231024,183000,138025875,2555,2555,2555,2555,0
20231024,182900,138025875,2555,2555,2555,2555,0
20231024,182800,138025875,2555,2555,2555,2555,0
20231024,182700,138025875,2555,2555,2555,2555,0
20231024,182600,138025875,2555,2555,2555,2555,0
20231024,182500,138025875,2555,2555,2555,2555,0
20231024,182400,138025875,2555,2555,2555,2555,0
20231024,182300,138025875,2555,2555,2555,2555,0
20231024,182200,138025875,2555,2555,2555,2555,0
20231024,182100,138025875,2555,2555,2555,2555,0
20231024,182000,138025875,2555,2555,2555,2555,0
20231024,181900,138025875,2555,2555,2555,2555,994
20231024,181800,138025875,2555,2555,2555,2555,0
20231024,181700,138025875,2555,2555,2555,2555,0
20231024,181600,138025875,2555,2555,2555,2555,0
20231024,181500,138025875,2555,2555,2555,2555,0
20231024,181400,138025875,2555,2555,2555,2555,0
20231024,181300,138025875,2555,2555,2555,2555,0
20231024,181200,138025875,2555,2555,2555,2555,0
20231024,181100,138025875,2555,2555,2555,2555,0
20231024,181000,138025875,2555,2555,2555,2555,0
20231024,180900,138025875,2555,2555,2555,2555,0
20231024,180800,138025875,2555,2555,2555,2555,0
20231024,180700,138025875,2555,2555,2555,2555,0
20231024,180600,138025875,2555,2555,2555,2555,0
20231024,180500,138025875,2555,2555,2555,2555,0
20231024,180400,138025875,2555,2555,2555,2555,0
20231024,180300,138025875,2555,2555,2555,2555,0
20231024,180200,138025875,2555,2555,2555,2555,0
20231024,180100,138025875,2555,2555,2555,2555,0
20231024,180000,138025875,2555,2555,2555,2555,0
20231024,175900,138025875,2555,2555,2555,2555,0
20231024,175800,138025875,2555,2555,2555,2555,0
20231024,175700,138025875,2555,2555,2555,2555,0
20231024,175600,138025875,2555,2555,2555,2555,0
20231024,175500,138025875,2555,2555,2555,2555,0
20231024,175400,138025875,2555,2555,2555,2555,0
20231024,175300,138025875,2555,2555,2555,2555,0
20231024,175200,138025875,2555,2555,2555,2555,0
20231024,175100,138025875,2555,2555,2555,2555,0
20231024,175000,138025875,2555,2555,2555,2555,0
20231024,174900,138025875,2555,2555,2555,2555,994
20231024,174800,138025875,2555,2555,2555,2555,0
20231024,174700,138025875,2555,2555,2555,2555,0
20231024,174600,138025875,2555,2555,2555,2555,0
20231024,174500,138025875,2555,2555,2555,2555,0
20231024,174400,138025875,2555,2555,2555,2555,0
20231024,174300,138025875,2555,2555,2555,2555,0
20231024,174200,138025875,2555,2555,2555,2555,0
20231024,174100,138025875,2555,2555,2555,2555,0
20231024,174000,138025875,2555,2555,2555,2555,0
20231024,173900,138025875,2555,2555,2555,2555,0
20231024,173800,138025875,2555,2555,2555,2555,0
20231024,173700,138025875,2555,2555,2555,2555,0
20231024,173600,138025875,2555,2555,2555,2555,0
20231024,173500,138025875,2555,2555,2555,2555,0
20231024,173400,138025875,2555,2555,2555,2555,0
20231024,173300,138025875,2555,2555,2555,2555,0
20231024,173200,138025875,2555,2555,2555,2555,0
20231024,173100,138025875,2555,2555,2555,2555,0
20231024,173000,138025875,2555,2555,2555,2555,0
20231024,172900,138025875,2555,2555,2555,2555,0
20231024,172800,138025875,2555,2555,2555,2555,0
20231024,172700,138025875,2555,2555,2555,2555,0
20231024,172600,138025875,2555,2555,2555,2555,0
20231024,172500,138025875,2555,2555,2555,2555,0
20231024,172400,138025875,2555,2555,2555,2555,0
20231024,172300,138025875,2555,2555,2555,2555,0
20231024,172200,138025875,2555,2555,2555,2555,0
20231024,172100,138025875,2555,2555,2555,2555,0
20231024,172000,138025875,2555,2555,2555,2555,0
20231024,171900,138025875,2555,2555,2555,2555,994
20231024,171800,138025875,2555,2555,2555,2555,0
20231024,171700,138025875,2555,2555,2555,2555,0
20231024,171600,138025875,2555,2555,2555,2555,0
20231024,171500,138025875,2555,2555,2555,2555,0
20231024,171400,138025875,2555,2555,2555,2555,0
20231024,171300,138025875,2555,2555,2555,2555,0
20231024,171200,138025875,2555,2555,2555,2555,0
20231024,171100,138025875,2555,2555,2555,2555,0
20231024,171000,138025875,2555,2555,2555,2555,0
20231024,170900,138025875,2555,2555,2555,2555,0
20231024,170800,138025875,2555,2555,2555,2555,0
20231024,170700,138025875,2555,2555,2555,2555,0
20231024,170600,138025875,2555,2555,2555,2555,0
20231024,170500,138025875,2555,2555,2555,2555,0
20231024,170400,138025875,2555,2555,2555,2555,0
20231024,170300,138025875,2555,2555,2555,2555,0
20231024,170200,138025875,2555,2555,2555,2555,0
20231024,170100,138025875,2555,2555,2555,2555,0
20231024,170000,138025875,2555,2555,2555,2555,0
20231024,165900,138025875,2555,2555,2555,2555,0
20231024,165800,138025875,2555,2555,2555,2555,0
20231024,165700,138025875,2555,2555,2555,2555,0
20231024,165600,138025875,2555,2555,2555,2555,0
20231024,165500,138025875,2555,2555,2555,2555,0
20231024,165400,138025875,2555,2555,2555,2555,0
20231024,165300,138025875,2555,2555,2555,2555,0
20231024,165200,138025875,2555,2555,2555,2555,0
20231024,165100,138025875,2555,2555,2555,2555,0
20231024,165000,138025875,2555,2555,2555,2555,0
20231024,164900,138025875,2555,2555,2555,2555,994
20231024,164800,138025875,2555,2555,2555,2555,0
20231024,164700,138025875,2555,2555,2555,2555,0
20231024,164600,138025875,2555,2555,2555,2555,0
20231024,164500,138025875,2555,2555,2555,2555,0
20231024,164400,138025875,2555,2555,2555,2555,0
20231024,164300,138025875,2555,2555,2555,2555,0
20231024,164200,138025875,2555,2555,2555,2555,0
20231024,164100,138025875,2555,2555,2555,2555,0
20231024,164000,138025875,2555,2555,2555,2555,0
20231024,163900,138025875,2555,2555,2555,2555,0
20231024,163800,138025875,2555,2555,2555,2555,0
20231024,163700,138025875,2555,2555,2555,2555,0
20231024,163600,138025875,2555,2555,2555,2555,0
20231024,163500,138025875,2555,2555,2555,2555,0
20231024,163400,138025875,2555,2555,2555,2555,0
20231024,163300,138025875,2555,2555,2555,2555,0
20231024,163200,138025875,2555,2555,2555,2555,0
20231024,163100,138025875,2555,2555,2555,2555,0
20231024,163000,138025875,2555,2555,2555,2555,0
20231024,162900,138025875,2555,2555,2555,2555,0
20231024,162800,138025875,2555,2555,2555,2555,0
20231024,162700,138025875,2555,2555,2555,2555,0
20231024,162600,138025875,2555,2555,2555,2555,0
20231024,162500,138025875,2555,2555,2555,2555,0
20231024,162400,138025875,2555,2555,2555,2555,0
20231024,162300,138025875,2555,2555,2555,2555,0
20231024,162200,138025875,2555,2555,2555,2555,0
20231024,162100,138025875,2555,2555,2555,2555,0
20231024,162000,138025875,2555,2555,2555,2555,0
20231024,161900,138025875,2555,2555,2555,2555,994
20231024,161800,138025875,2555,2555,2555,2555,0
20231024,161700,138025875,2555,2555,2555,2555,0
20231024,161600,138025875,2555,2555,2555,2555,0
20231024,161500,138025875,2555,2555,2555,2555,0
20231024,161400,138025875,2555,2555,2555,2555,0
20231024,161300,138025875,2555,2555,2555,2555,0
20231024,161200,138025875,2555,2555,2555,2555,0
20231024,161100,138025875,2555,2555,2555,2555,0
20231024,161000,138025875,2555,2555,2555,2555,0
20231024,160900,138025875,2555,2555,2555,2555,0
20231024,160800,138025875,2555,2555,2555,2555,0
20231024,160700,138025875,2555,2555,2555,2555,0
20231024,160600,138025875,2555,2555,2555,2555,0
20231024,160500,138025875,2555,2555,2555,2555,0
20231024,160400,138025875,2555,2555,2555,2555,0
20231024,160300,138025875,2555,2555,2555,2555,0
20231024,160200,138025875,2555,2555,2555,2555,0
20231024,160100,138025875,2555,2555,2555,2555,0
20231024,160000,138025875,2555,2555,2555,2555,0
20231024,155900,138025875,2555,2555,2555,2555,0
20231024,155800,138025875,2555,2555,2555,2555,0
20231024,155700,138025875,2555,2555,2555,2555,0
20231024,155600,138025875,2555,2555,2555,2555,0
20231024,155500,138025875,2555,2555,2555,2555,0
20231024,155400,138025875,2555,2555,2555,2555,0
20231024,155300,138025875,2555,2555,2555,2555,0
20231024,155200,138025875,2555,2555,2555,2555,0
20231024,155100,138025875,2555,2555,2555,2555,0
20231024,155000,138025875,2555,2555,2555,2555,0
20231024,154900,138025875,2555,2555,2555,2555,994
20231024,154800,138025875,2555,2555,2555,2555,0
20231024,154700,138025875,2555,2555,2555,2555,0
20231024,154600,138025875,2555,2555,2555,2555,0
20231024,154500,138025875,2555,2555,2555,2555,0
20231024,154400,138025875,2555,2555,2555,2555,0
20231024,154300,138025875,2555,2555,2555,2555,0
20231024,154200,138025875,2555,2555,2555,2555,0
20231024,154100,138025875,2555,2555,2555,2555,0
20231024,154000,138025875,2555,2555,2555,2555,0
20231024,153900,138025875,2555,2555,2555,2555,0
20231024,153800,138025875,2555,2555,2555,2555,0
20231024,153700,138025875,2555,2555,2555,2555,0
20231024,153600,138025875,2555,2555,2555,2555,0
20231024,153500,138025875,2555,2555,2555,2555,0
20231024,153400,138025875,2555,2555,2555,2555,0
20231024,153300,138025875,2555,2555,2555,2555,0
20231024,153200,138025875,2555,2555,2555,2555,0
20231024,153100,138025875,2555,2555,2555,2555,0
20231024,153000,138025875,2555,2555,2555,2555,994
20231024,152900,135486205,2570,2570,2570,2570,0
20231024,152800,135486205,2570,2570,2570,2570,0
20231024,152700,135486205,2570,2570,2570,2570,0
20231024,152600,135486205,2570,2570,2570,2570,0
20231024,152500,135486205,2570,2570,2570,2570,0
20231024,152400,135486205,2570,2570,2570,2570,0
20231024,152300,135486205,2570,2570,2570,2570,0
20231024,152200,135486205,2570,2570,2570,2570,0
20231024,152100,135486205,2570,2570,2570,2570,0
20231024,152000,135486205,2570,2570,2570,2570,0
20231024,151900,135486205,2570,2570,2570,2570,76
20231024,151800,135290885,2570,2565,2570,2565,374
20231024,151700,134330645,2560,2560,2560,2560,170
20231024,151600,133895445,2560,2560,2560,2560,28
20231024,151500,133823765,2560,2560,2560,2560,168
20231024,151400,133393685,2555,2555,2555,2555,0
20231024,151300,133393685,2555,2555,2555,2555,18
20231024,151200,133347695,2560,2560,2560,2560,0
20231024,151100,133347695,2560,2560,2560,2560,100
20231024,151000,133091695,2560,2560,2560,2560,0
20231024,150900,133091695,2560,2560,2560,2560,0
20231024,150800,133091695,2560,2560,2560,2560,0
20231024,150700,133091695,2560,2560,2560,2560,0
20231024,150600,133091695,2560,2560,2560,2560,0
20231024,150500,133091695,2560,2560,2560,2560,0
20231024,150400,133091695,2560,2560,2560,2560,0
20231024,150300,133091695,2560,2560,2560,2560,0
20231024,150200,133091695,2560,2560,2560,2560,0
20231024,150100,133091695,2560,2560,2560,2560,0
20231024,150000,133091695,2560,2560,2560,2560,0
20231024,145900,133091695,2560,2560,2560,2560,0
20231024,145800,133091695,2560,2560,2560,2560,0
20231024,145700,133091695,2560,2560,2560,2560,0
20231024,145600,133091695,2560,2560,2560,2560,0
20231024,145500,133091695,2560,2560,2560,2560,0
20231024,145400,133091695,2560,2560,2560,2560,0
20231024,145300,133091695,2560,2560,2560,2560,0
20231024,145200,133091695,2560,2560,2560,2560,10
20231024,145100,133066095,2560,2560,2560,2560,0
20231024,145000,133066095,2560,2560,2560,2560,0
20231024,144900,133066095,2560,2560,2560,2560,0
20231024,144800,133066095,2560,2560,2560,2560,0
20231024,144700,133066095,2560,2560,2560,2560,0
20231024,144600,133066095,2560,2560,2560,2560,0
20231024,144500,133066095,2560,2560,2560,2560,0
20231024,144400,133066095,2560,2560,2560,2560,0
20231024,144300,133066095,2560,2560,2560,2560,396
20231024,144200,132052335,2565,2565,2565,2565,0
20231024,144100,132052335,2565,2565,2565,2565,0
20231024,144000,132052335,2565,2565,2565,2565,0
20231024,143900,132052335,2565,2565,2565,2565,0
20231024,143800,132052335,2565,2565,2565,2565,0
20231024,143700,132052335,2565,2565,2565,2565,0
20231024,143600,132052335,2565,2565,2565,2565,0
20231024,143500,132052335,2565,2565,2565,2565,0
20231024,143400,132052335,2565,2565,2565,2565,0
20231024,143300,132052335,2565,2565,2565,2565,0
20231024,143200,132052335,2565,2565,2565,2565,0
20231024,143100,132052335,2565,2565,2565,2565,0
20231024,143000,132052335,2565,2565,2565,2565,0
20231024,142900,132052335,2565,2565,2565,2565,0
20231024,142800,132052335,2565,2565,2565,2565,0
20231024,142700,132052335,2565,2565,2565,2565,0
20231024,142600,132052335,2565,2565,2565,2565,0
20231024,142500,132052335,2565,2565,2565,2565,513
20231024,142400,130736490,2565,2565,2565,2565,0
20231024,142300,130736490,2565,2565,2565,2565,1
20231024,142200,130733925,2575,2575,2575,2575,1
20231024,142100,130731350,2565,2565,2565,2565,0
20231024,142000,130731350,2565,2565,2565,2565,53
20231024,141900,130595405,2565,2565,2565,2560,265
20231024,141800,129916560,2575,2565,2575,2565,11
20231024,141700,129888245,2570,2570,2570,2570,0
20231024,141600,129888245,2570,2570,2570,2570,0
20231024,141500,129888245,2570,2570,2570,2570,138
20231024,141400,129533585,2565,2565,2565,2565,0
20231024,141300,129533585,2565,2565,2565,2565,0
20231024,141200,129533585,2565,2565,2565,2565,0
20231024,141100,129533585,2565,2555,2565,2555,2865
20231024,141000,122210200,2550,2550,2550,2550,0
20231024,140900,122210200,2550,2550,2550,2550,0
20231024,140800,122210200,2550,2550,2550,2550,0
20231024,140700,122210200,2550,2550,2550,2550,0
20231024,140600,122210200,2550,2550,2550,2550,0
20231024,140500,122210200,2550,2550,2550,2550,162
20231024,140400,121797100,2540,2540,2540,2540,140
20231024,140300,121441500,2540,2540,2540,2540,0
20231024,140200,121441500,2540,2540,2540,2540,0
20231024,140100,121441500,2540,2540,2540,2540,0
20231024,140000,121441500,2540,2540,2540,2540,1
20231024,135900,121438960,2540,2540,2540,2540,11
20231024,135800,121411020,2550,2550,2550,2550,0
20231024,135700,121411020,2550,2550,2550,2550,0
20231024,135600,121411020,2550,2550,2550,2550,0
20231024,135500,121411020,2550,2550,2550,2550,0
20231024,135400,121411020,2550,2550,2550,2550,10
20231024,135300,121385520,2550,2550,2550,2550,0
20231024,135200,121385520,2550,2550,2550,2550,0
20231024,135100,121385520,2550,2550,2550,2550,0
20231024,135000,121385520,2550,2550,2550,2550,0
20231024,134900,121385520,2550,2550,2550,2550,0
20231024,134800,121385520,2550,2550,2550,2550,0
20231024,134700,121385520,2550,2550,2550,2550,0
20231024,134600,121385520,2550,2550,2550,2550,0
20231024,134500,121385520,2550,2545,2550,2545,439
20231024,134400,120268220,2560,2555,2560,2555,40
20231024,134300,120165930,2545,2545,2545,2545,0
20231024,134200,120165930,2545,2545,2545,2545,0
20231024,134100,120165930,2545,2545,2545,2545,0
20231024,134000,120165930,2545,2545,2545,2545,16
20231024,133900,120125210,2545,2545,2545,2545,0
20231024,133800,120125210,2545,2545,2545,2545,0
20231024,133700,120125210,2545,2545,2545,2545,0
20231024,133600,120125210,2545,2545,2545,2545,0
20231024,133500,120125210,2545,2545,2545,2545,2
20231024,133400,120120120,2540,2540,2540,2540,99
20231024,133300,119868660,2535,2535,2535,2535,3
20231024,133200,119861055,2560,2560,2560,2560,0
20231024,133100,119861055,2560,2560,2560,2560,78
20231024,133000,119661375,2560,2560,2560,2560,0
20231024,132900,119661375,2560,2560,2560,2560,0
20231024,132800,119661375,2560,2560,2560,2560,0
20231024,132700,119661375,2560,2560,2560,2560,0
20231024,132600,119661375,2560,2560,2560,2560,0
20231024,132500,119661375,2560,2555,2560,2555,121
20231024,132400,119352195,2540,2540,2540,2540,0
20231024,132300,119352195,2540,2540,2540,2540,0
20231024,132200,119352195,2540,2540,2540,2540,0
20231024,132100,119352195,2540,2525,2540,2525,2007
20231024,132000,114254430,2530,2530,2530,2530,0
20231024,131900,114254430,2530,2530,2530,2530,0
20231024,131800,114254430,2530,2530,2530,2530,0
20231024,131700,114254430,2530,2530,2530,2530,0
20231024,131600,114254430,2530,2530,2530,2530,0
20231024,131500,114254430,2530,2530,2530,2530,0
20231024,131400,114254430,2530,2530,2530,2530,427
20231024,131300,113174120,2515,2515,2515,2515,0
20231024,131200,113174120,2515,2515,2515,2515,0
20231024,131100,113174120,2515,2515,2515,2515,0
20231024,131000,113174120,2515,2515,2515,2515,0
20231024,130900,113174120,2515,2515,2515,2515,0
20231024,130800,113174120,2515,2515,2515,2515,0
20231024,130700,113174120,2515,2515,2515,2515,0
20231024,130600,113174120,2515,2515,2515,2515,0
20231024,130500,113174120,2515,2515,2515,2515,0
20231024,130400,113174120,2515,2515,2515,2515,0
20231024,130300,113174120,2515,2515,2515,2515,0
20231024,130200,113174120,2515,2515,2515,2515,0
20231024,130100,113174120,2515,2515,2515,2515,0
20231024,130000,113174120,2515,2515,2515,2515,0
20231024,125900,113174120,2515,2515,2515,2515,0
20231024,125800,113174120,2515,2515,2515,2515,0
20231024,125700,113174120,2515,2515,2515,2515,0
20231024,125600,113174120,2515,2515,2515,2515,0
20231024,125500,113174120,2515,2515,2515,2515,0
20231024,125400,113174120,2515,2515,2515,2515,0
20231024,125300,113174120,2515,2515,2515,2515,0
20231024,125200,113174120,2515,2515,2515,2515,0
20231024,125100,113174120,2515,2515,2515,2515,0
20231024,125000,113174120,2515,2515,2515,2515,0
20231024,124900,113174120,2515,2515,2515,2515,0
20231024,124800,113174120,2515,2515,2515,2515,0
20231024,124700,113174120,2515,2515,2515,2515,0
20231024,124600,113174120,2515,2515,2515,2515,0
20231024,124500,113174120,2515,2515,2515,2515,0
20231024,124400,113174120,2515,2515,2515,2515,0
20231024,124300,113174120,2515,2515,2515,2515,0
20231024,124200,113174120,2515,2515,2515,2515,0
20231024,124100,113174120,2515,2515,2515,2515,0
20231024,124000,113174120,2515,2515,2515,2515,262
20231024,123900,112515190,2515,2515,2515,2515,1200
20231024,123800,109497190,2515,2515,2515,2515,0
20231024,123700,109497190,2515,2515,2515,2515,0
20231024,123600,109497190,2515,2515,2515,2515,0
20231024,123500,109497190,2515,2515,2515,2515,0
20231024,123400,109497190,2515,2515,2515,2515,0
20231024,123300,109497190,2515,2530,2535,2515,1490
20231024,123200,105748465,2515,2515,2515,2515,4
20231024,123100,105738405,2515,2515,2515,2515,0
20231024,123000,105738405,2515,2515,2515,2515,0
20231024,122900,105738405,2515,2515,2515,2515,1176
20231024,122800,102780765,2530,2530,2530,2530,0
20231024,122700,102780765,2530,2530,2530,2530,0
20231024,122600,102780765,2530,2530,2530,2530,0
20231024,122500,102780765,2530,2530,2530,2530,0
20231024,122400,102780765,2530,2530,2530,2530,0
20231024,122300,102780765,2530,2530,2530,2530,1
20231024,122200,102778235,2530,2530,2530,2530,0
20231024,122100,102778235,2530,2530,2530,2530,0
20231024,122000,102778235,2530,2530,2530,2530,0
20231024,121900,102778235,2530,2530,2530,2530,0
20231024,121800,102778235,2530,2530,2530,2530,100
20231024,121700,102525235,2535,2535,2535,2535,0
20231024,121600,102525235,2535,2535,2535,2530,103
20231024,121500,102264140,2535,2530,2535,2530,157
20231024,121400,101866410,2510,2510,2510,2510,0
20231024,121300,101866410,2510,2510,2510,2510,0
20231024,121200,101866410,2510,2510,2510,2510,0
20231024,121100,101866410,2510,2510,2510,2510,0
20231024,121000,101866410,2510,2510,2510,2510,0
20231024,120900,101866410,2510,2510,2510,2510,25
20231024,120800,101803660,2515,2495,2515,2495,251
20231024,120700,101176235,2475,2465,2475,2465,4860
20231024,120600,89170265,2465,2465,2465,2465,0
20231024,120500,89170265,2465,2465,2465,2465,0
20231024,120400,89170265,2465,2465,2465,2465,0
20231024,120300,89170265,2465,2465,2465,2465,0
20231024,120200,89170265,2465,2465,2465,2465,0
20231024,120100,89170265,2465,2465,2465,2465,0
20231024,120000,89170265,2465,2465,2465,2465,0
20231024,115900,89170265,2465,2465,2465,2465,0
20231024,115800,89170265,2465,2465,2465,2465,0
20231024,115700,89170265,2465,2465,2465,2465,0
20231024,115600,89170265,2465,2465,2465,2465,3
20231024,115500,89162870,2460,2460,2460,2460,0
20231024,115400,89162870,2460,2460,2460,2460,0
20231024,115300,89162870,2460,2460,2460,2460,0
20231024,115200,89162870,2460,2460,2460,2460,0
20231024,115100,89162870,2460,2460,2460,2460,0
20231024,115000,89162870,2460,2460,2460,2460,1
20231024,114900,89160410,2460,2460,2460,2460,0
20231024,114800,89160410,2460,2460,2460,2460,0
20231024,114700,89160410,2460,2460,2460,2460,0
20231024,114600,89160410,2460,2460,2460,2460,0
20231024,114500,89160410,2460,2460,2460,2460,0
20231024,114400,89160410,2460,2460,2460,2460,0
20231024,114300,89160410,2460,2460,2460,2460,0
20231024,114200,89160410,2460,2460,2460,2460,22
20231024,114100,89106290,2460,2460,2460,2460,0
20231024,114000,89106290,2460,2460,2460,2460,790
20231024,113900,87162890,2460,2460,2460,2460,0
20231024,113800,87162890,2460,2460,2460,2460,0
20231024,113700,87162890,2460,2460,2460,2460,0
20231024,113600,87162890,2460,2460,2460,2460,0
20231024,113500,87162890,2460,2460,2460,2460,0
20231024,113400,87162890,2460,2460,2460,2460,0
20231024,113300,87162890,2460,2460,2460,2460,0
20231024,113200,87162890,2460,2460,2460,2460,150
20231024,113100,86793890,2460,2460,2460,2460,100
20231024,113000,86547890,2460,2460,2460,2460,0
20231024,112900,86547890,2460,2460,2460,2460,0
20231024,112800,86547890,2460,2460,2460,2460,0
20231024,112700,86547890,2460,2460,2460,2460,0
20231024,112600,86547890,2460,2460,2460,2460,0
20231024,112500,86547890,2460,2460,2460,2460,0
20231024,112400,86547890,2460,2460,2460,2460,0
20231024,112300,86547890,2460,2460,2460,2460,0
20231024,112200,86547890,2460,2460,2460,2460,0
20231024,112100,86547890,2460,2455,2465,2455,117
20231024,112000,86260110,2455,2455,2460,2455,48
20231024,111900,86142225,2440,2440,2440,2440,0
20231024,111800,86142225,2440,2440,2440,2440,0
20231024,111700,86142225,2440,2440,2440,2440,1
20231024,111600,86139785,2455,2455,2455,2455,1
20231024,111500,86137330,2460,2460,2460,2460,0
20231024,111400,86137330,2460,2460,2460,2460,1
20231024,111300,86134870,2460,2460,2460,2460,0
20231024,111200,86134870,2460,2460,2460,2460,0
20231024,111100,86134870,2460,2460,2460,2460,0
20231024,111000,86134870,2460,2460,2460,2460,0
20231024,110900,86134870,2460,2460,2460,2460,0
20231024,110800,86134870,2460,2460,2460,2460,0
20231024,110700,86134870,2460,2460,2460,2460,20
20231024,110600,86085670,2455,2455,2455,2455,0
20231024,110500,86085670,2455,2455,2455,2455,0
20231024,110400,86085670,2455,2455,2455,2455,0
20231024,110300,86085670,2455,2455,2455,2455,0
20231024,110200,86085670,2455,2455,2455,2455,0
20231024,110100,86085670,2455,2455,2455,2455,0
20231024,110000,86085670,2455,2455,2455,2455,0
20231024,105900,86085670,2455,2455,2455,2455,0
20231024,105800,86085670,2455,2455,2455,2455,0
20231024,105700,86085670,2455,2455,2455,2455,319
20231024,105600,85302525,2450,2440,2450,2440,131
20231024,105500,84982465,2425,2425,2425,2425,0
20231024,105400,84982465,2425,2425,2425,2425,0
20231024,105300,84982465,2425,2430,2430,2425,141
20231024,105200,84640485,2440,2440,2440,2440,2
20231024,105100,84635605,2430,2430,2430,2430,0
20231024,105000,84635605,2430,2430,2430,2430,0
20231024,104900,84635605,2430,2430,2430,2430,0
20231024,104800,84635605,2430,2430,2430,2430,4
20231024,104700,84625885,2430,2430,2430,2430,1
20231024,104600,84623455,2435,2435,2435,2435,0
20231024,104500,84623455,2435,2435,2435,2435,0
20231024,104400,84623455,2435,2435,2435,2435,0
20231024,104300,84623455,2435,2435,2435,2435,0
20231024,104200,84623455,2435,2435,2435,2435,85
20231024,104100,84416480,2425,2425,2425,2425,0
20231024,104000,84416480,2425,2425,2425,2425,0
20231024,103900,84416480,2425,2425,2425,2425,0
20231024,103800,84416480,2425,2425,2425,2425,1
20231024,103700,84414055,2450,2450,2450,2450,0
20231024,103600,84414055,2450,2450,2450,2450,0
20231024,103500,84414055,2450,2450,2450,2450,0
20231024,103400,84414055,2450,2450,2450,2450,0
20231024,103300,84414055,2450,2450,2450,2450,0
20231024,103200,84414055,2450,2450,2450,2450,1
20231024,103100,84411605,2455,2450,2455,2450,3842
20231024,103000,74979980,2450,2450,2450,2450,0
20231024,102900,74979980,2450,2445,2450,2445,631
20231024,102800,73435105,2430,2430,2430,2430,5
20231024,102700,73422955,2430,2430,2430,2430,70
20231024,102600,73252855,2430,2425,2430,2425,376
20231024,102500,72339180,2430,2430,2430,2430,617
20231024,102400,70839870,2430,2430,2430,2430,498
20231024,102300,69629730,2435,2435,2435,2435,0
20231024,102200,69629730,2435,2435,2435,2435,84
20231024,102100,69425190,2435,2435,2435,2435,0
20231024,102000,69425190,2435,2435,2435,2435,0
20231024,101900,69425190,2435,2435,2435,2435,0
20231024,101800,69425190,2435,2435,2435,2435,500
20231024,101700,68207690,2440,2440,2440,2440,2
20231024,101600,68202810,2440,2440,2440,2440,205
20231024,101500,67702610,2445,2445,2445,2445,442
20231024,101400,66621920,2450,2450,2450,2450,0
20231024,101300,66621920,2450,2450,2450,2450,404
20231024,101200,65632120,2455,2460,2460,2455,322
20231024,101100,64841510,2480,2480,2480,2480,0
20231024,101000,64841510,2480,2480,2480,2480,0
20231024,100900,64841510,2480,2480,2480,2480,0
20231024,100800,64841510,2480,2480,2480,2480,0
20231024,100700,64841510,2480,2480,2480,2480,20
20231024,100600,64791910,2500,2500,2500,2500,0
20231024,100500,64791910,2500,2500,2500,2500,0
20231024,100400,64791910,2500,2500,2500,2500,0
20231024,100300,64791910,2500,2500,2500,2500,0
20231024,100200,64791910,2500,2500,2500,2500,0
20231024,100100,64791910,2500,2500,2500,2500,0
20231024,100000,64791910,2500,2500,2500,2500,0
20231024,095900,64791910,2500,2475,2500,2475,3636
20231024,095800,55719780,2480,2480,2480,2480,0
20231024,095700,55719780,2480,2480,2480,2480,0
20231024,095600,55719780,2480,2480,2480,2480,0
20231024,095500,55719780,2480,2480,2480,2480,0
20231024,095400,55719780,2480,2460,2480,2460,9
20231024,095300,55697580,2460,2460,2460,2460,0
20231024,095200,55697580,2460,2470,2470,2460,2445
20231024,095100,49682260,2470,2470,2470,2470,120
20231024,095000,49385860,2475,2475,2475,2475,0
20231024,094900,49385860,2475,2505,2505,2475,73
20231024,094800,49205155,2465,2460,2465,2460,4826
20231024,094700,37332755,2460,2460,2460,2460,208
20231024,094600,36821075,2465,2485,2485,2465,2861
20231024,094500,29742145,2485,2490,2490,2485,610
20231024,094400,28226280,2500,2500,2500,2500,0
20231024,094300,28226280,2500,2490,2500,2490,714
20231024,094200,26448410,2490,2490,2490,2490,544
20231024,094100,25093850,2490,2500,2500,2490,2363
20231024,094000,19189105,2515,2515,2515,2515,0
20231024,093900,19189105,2515,2515,2515,2515,0
20231024,093800,19189105,2515,2515,2515,2515,0
20231024,093700,19189105,2515,2515,2515,2515,0
20231024,093600,19189105,2515,2515,2515,2515,0
20231024,093500,19189105,2515,2515,2515,2515,0
20231024,093400,19189105,2515,2515,2515,2515,0
20231024,093300,19189105,2515,2515,2515,2515,1
20231024,093200,19186590,2515,2515,2515,2515,1
20231024,093100,19184075,2500,2500,2500,2500,84
20231024,093000,18974075,2520,2520,2520,2520,0
20231024,092900,18974075,2520,2520,2520,2520,0
20231024,092800,18974075,2520,2520,2520,2520,0
20231024,092700,18974075,2520,2520,2520,2520,0
20231024,092600,18974075,2520,2515,2520,2515,119
20231024,092500,18674695,2515,2515,2515,2515,0
20231024,092400,18674695,2515,2515,2515,2515,0
20231024,092300,18674695,2515,2515,2515,2515,0
20231024,092200,18674695,2515,2515,2515,2515,0
20231024,092100,18674695,2515,2520,2520,2515,40
20231024,092000,18573945,2530,2530,2530,2525,103
20231024,091900,18313840,2535,2540,2540,2535,568
20231024,091800,16872735,2545,2545,2545,2545,0
20231024,091700,16872735,2545,2535,2545,2535,4765
20231024,091600,4746955,2545,2500,2545,2500,532
20231024,091500,3406955,2500,2500,2500,2500,0
20231024,091400,3406955,2500,2500,2500,2500,570
20231024,091300,1981955,2540,2510,2540,2510,185
20231024,091200,1514835,2505,2505,2505,2505,99
20231024,091100,1266840,2515,2515,2515,2515,0
20231024,091000,1266840,2515,2515,2515,2515,0
20231024,090900,1266840,2515,2515,2515,2515,0
20231024,090800,1266840,2515,2515,2515,2515,0
20231024,090700,1266840,2515,2505,2520,2505,422
20231024,090600,205425,2515,2515,2515,2515,0
20231024,090500,205425,2515,2510,2515,2510,39
20231024,090400,107510,2505,2505,2505,2505,0
20231024,090300,107510,2505,2505,2505,2505,0
20231024,090200,107510,2505,2505,2505,2505,0
20231024,090100,107510,2505,2505,2505,2505,0
20231024,090000,107510,2505,2495,2505,2495,43