KissMeData/457630/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,210700,29877595,2180,2180,2180,2180,283
20231027,210600,29877595,2180,2180,2180,2180,0
20231027,210500,29877595,2180,2180,2180,2180,0
20231027,210400,29877595,2180,2180,2180,2180,0
20231027,210300,29877595,2180,2180,2180,2180,0
20231027,210200,29877595,2180,2180,2180,2180,0
20231027,210100,29877595,2180,2180,2180,2180,0
20231027,210000,29877595,2180,2180,2180,2180,0
20231027,205900,29877595,2180,2180,2180,2180,0
20231027,205800,29877595,2180,2180,2180,2180,0
20231027,205700,29877595,2180,2180,2180,2180,0
20231027,205600,29877595,2180,2180,2180,2180,0
20231027,205500,29877595,2180,2180,2180,2180,0
20231027,205400,29877595,2180,2180,2180,2180,0
20231027,205300,29877595,2180,2180,2180,2180,0
20231027,205200,29877595,2180,2180,2180,2180,0
20231027,205100,29877595,2180,2180,2180,2180,0
20231027,205000,29877595,2180,2180,2180,2180,0
20231027,204900,29877595,2180,2180,2180,2180,0
20231027,204800,29877595,2180,2180,2180,2180,0
20231027,204700,29877595,2180,2180,2180,2180,0
20231027,204600,29877595,2180,2180,2180,2180,0
20231027,204500,29877595,2180,2180,2180,2180,0
20231027,204400,29877595,2180,2180,2180,2180,0
20231027,204300,29877595,2180,2180,2180,2180,0
20231027,204200,29877595,2180,2180,2180,2180,0
20231027,204100,29877595,2180,2180,2180,2180,0
20231027,204000,29877595,2180,2180,2180,2180,0
20231027,203900,29877595,2180,2180,2180,2180,0
20231027,203800,29877595,2180,2180,2180,2180,0
20231027,203700,29877595,2180,2180,2180,2180,283
20231027,203600,29877595,2180,2180,2180,2180,0
20231027,203500,29877595,2180,2180,2180,2180,0
20231027,203400,29877595,2180,2180,2180,2180,0
20231027,203300,29877595,2180,2180,2180,2180,0
20231027,203200,29877595,2180,2180,2180,2180,0
20231027,203100,29877595,2180,2180,2180,2180,0
20231027,203000,29877595,2180,2180,2180,2180,0
20231027,202900,29877595,2180,2180,2180,2180,0
20231027,202800,29877595,2180,2180,2180,2180,0
20231027,202700,29877595,2180,2180,2180,2180,0
20231027,202600,29877595,2180,2180,2180,2180,0
20231027,202500,29877595,2180,2180,2180,2180,0
20231027,202400,29877595,2180,2180,2180,2180,0
20231027,202300,29877595,2180,2180,2180,2180,0
20231027,202200,29877595,2180,2180,2180,2180,0
20231027,202100,29877595,2180,2180,2180,2180,0
20231027,202000,29877595,2180,2180,2180,2180,0
20231027,201900,29877595,2180,2180,2180,2180,0
20231027,201800,29877595,2180,2180,2180,2180,0
20231027,201700,29877595,2180,2180,2180,2180,0
20231027,201600,29877595,2180,2180,2180,2180,0
20231027,201500,29877595,2180,2180,2180,2180,0
20231027,201400,29877595,2180,2180,2180,2180,0
20231027,201300,29877595,2180,2180,2180,2180,0
20231027,201200,29877595,2180,2180,2180,2180,0
20231027,201100,29877595,2180,2180,2180,2180,0
20231027,201000,29877595,2180,2180,2180,2180,0
20231027,200900,29877595,2180,2180,2180,2180,0
20231027,200800,29877595,2180,2180,2180,2180,0
20231027,200700,29877595,2180,2180,2180,2180,283
20231027,200600,29877595,2180,2180,2180,2180,0
20231027,200500,29877595,2180,2180,2180,2180,0
20231027,200400,29877595,2180,2180,2180,2180,0
20231027,200300,29877595,2180,2180,2180,2180,0
20231027,200200,29877595,2180,2180,2180,2180,0
20231027,200100,29877595,2180,2180,2180,2180,0
20231027,200000,29877595,2180,2180,2180,2180,0
20231027,195900,29877595,2180,2180,2180,2180,0
20231027,195800,29877595,2180,2180,2180,2180,0
20231027,195700,29877595,2180,2180,2180,2180,0
20231027,195600,29877595,2180,2180,2180,2180,0
20231027,195500,29877595,2180,2180,2180,2180,0
20231027,195400,29877595,2180,2180,2180,2180,0
20231027,195300,29877595,2180,2180,2180,2180,0
20231027,195200,29877595,2180,2180,2180,2180,0
20231027,195100,29877595,2180,2180,2180,2180,0
20231027,195000,29877595,2180,2180,2180,2180,0
20231027,194900,29877595,2180,2180,2180,2180,0
20231027,194800,29877595,2180,2180,2180,2180,0
20231027,194700,29877595,2180,2180,2180,2180,0
20231027,194600,29877595,2180,2180,2180,2180,0
20231027,194500,29877595,2180,2180,2180,2180,0
20231027,194400,29877595,2180,2180,2180,2180,0
20231027,194300,29877595,2180,2180,2180,2180,0
20231027,194200,29877595,2180,2180,2180,2180,0
20231027,194100,29877595,2180,2180,2180,2180,0
20231027,194000,29877595,2180,2180,2180,2180,0
20231027,193900,29877595,2180,2180,2180,2180,0
20231027,193800,29877595,2180,2180,2180,2180,0
20231027,193700,29877595,2180,2180,2180,2180,283
20231027,193600,29877595,2180,2180,2180,2180,0
20231027,193500,29877595,2180,2180,2180,2180,0
20231027,193400,29877595,2180,2180,2180,2180,0
20231027,193300,29877595,2180,2180,2180,2180,0
20231027,193200,29877595,2180,2180,2180,2180,0
20231027,193100,29877595,2180,2180,2180,2180,0
20231027,193000,29877595,2180,2180,2180,2180,0
20231027,192900,29877595,2180,2180,2180,2180,0
20231027,192800,29877595,2180,2180,2180,2180,0
20231027,192700,29877595,2180,2180,2180,2180,0
20231027,192600,29877595,2180,2180,2180,2180,0
20231027,192500,29877595,2180,2180,2180,2180,0
20231027,192400,29877595,2180,2180,2180,2180,0
20231027,192300,29877595,2180,2180,2180,2180,0
20231027,192200,29877595,2180,2180,2180,2180,0
20231027,192100,29877595,2180,2180,2180,2180,0
20231027,192000,29877595,2180,2180,2180,2180,0
20231027,191900,29877595,2180,2180,2180,2180,0
20231027,191800,29877595,2180,2180,2180,2180,0
20231027,191700,29877595,2180,2180,2180,2180,0
20231027,191600,29877595,2180,2180,2180,2180,0
20231027,191500,29877595,2180,2180,2180,2180,0
20231027,191400,29877595,2180,2180,2180,2180,0
20231027,191300,29877595,2180,2180,2180,2180,0
20231027,191200,29877595,2180,2180,2180,2180,0
20231027,191100,29877595,2180,2180,2180,2180,0
20231027,191000,29877595,2180,2180,2180,2180,0
20231027,190900,29877595,2180,2180,2180,2180,0
20231027,190800,29877595,2180,2180,2180,2180,0
20231027,190700,29877595,2180,2180,2180,2180,283
20231027,190600,29877595,2180,2180,2180,2180,0
20231027,190500,29877595,2180,2180,2180,2180,0
20231027,190400,29877595,2180,2180,2180,2180,0
20231027,190300,29877595,2180,2180,2180,2180,0
20231027,190200,29877595,2180,2180,2180,2180,0
20231027,190100,29877595,2180,2180,2180,2180,0
20231027,190000,29877595,2180,2180,2180,2180,0
20231027,185900,29877595,2180,2180,2180,2180,0
20231027,185800,29877595,2180,2180,2180,2180,0
20231027,185700,29877595,2180,2180,2180,2180,0
20231027,185600,29877595,2180,2180,2180,2180,0
20231027,185500,29877595,2180,2180,2180,2180,0
20231027,185400,29877595,2180,2180,2180,2180,0
20231027,185300,29877595,2180,2180,2180,2180,0
20231027,185200,29877595,2180,2180,2180,2180,0
20231027,185100,29877595,2180,2180,2180,2180,0
20231027,185000,29877595,2180,2180,2180,2180,0
20231027,184900,29877595,2180,2180,2180,2180,0
20231027,184800,29877595,2180,2180,2180,2180,0
20231027,184700,29877595,2180,2180,2180,2180,0
20231027,184600,29877595,2180,2180,2180,2180,0
20231027,184500,29877595,2180,2180,2180,2180,0
20231027,184400,29877595,2180,2180,2180,2180,0
20231027,184300,29877595,2180,2180,2180,2180,0
20231027,184200,29877595,2180,2180,2180,2180,0
20231027,184100,29877595,2180,2180,2180,2180,0
20231027,184000,29877595,2180,2180,2180,2180,0
20231027,183900,29877595,2180,2180,2180,2180,0
20231027,183800,29877595,2180,2180,2180,2180,0
20231027,183700,29877595,2180,2180,2180,2180,283
20231027,183600,29877595,2180,2180,2180,2180,0
20231027,183500,29877595,2180,2180,2180,2180,0
20231027,183400,29877595,2180,2180,2180,2180,0
20231027,183300,29877595,2180,2180,2180,2180,0
20231027,183200,29877595,2180,2180,2180,2180,0
20231027,183100,29877595,2180,2180,2180,2180,0
20231027,183000,29877595,2180,2180,2180,2180,0
20231027,182900,29877595,2180,2180,2180,2180,0
20231027,182800,29877595,2180,2180,2180,2180,0
20231027,182700,29877595,2180,2180,2180,2180,0
20231027,182600,29877595,2180,2180,2180,2180,0
20231027,182500,29877595,2180,2180,2180,2180,0
20231027,182400,29877595,2180,2180,2180,2180,0
20231027,182300,29877595,2180,2180,2180,2180,0
20231027,182200,29877595,2180,2180,2180,2180,0
20231027,182100,29877595,2180,2180,2180,2180,0
20231027,182000,29877595,2180,2180,2180,2180,0
20231027,181900,29877595,2180,2180,2180,2180,0
20231027,181800,29877595,2180,2180,2180,2180,0
20231027,181700,29877595,2180,2180,2180,2180,0
20231027,181600,29877595,2180,2180,2180,2180,0
20231027,181500,29877595,2180,2180,2180,2180,0
20231027,181400,29877595,2180,2180,2180,2180,0
20231027,181300,29877595,2180,2180,2180,2180,0
20231027,181200,29877595,2180,2180,2180,2180,0
20231027,181100,29877595,2180,2180,2180,2180,0
20231027,181000,29877595,2180,2180,2180,2180,0
20231027,180900,29877595,2180,2180,2180,2180,0
20231027,180800,29877595,2180,2180,2180,2180,0
20231027,180700,29877595,2180,2180,2180,2180,283
20231027,180600,29877595,2180,2180,2180,2180,0
20231027,180500,29877595,2180,2180,2180,2180,0
20231027,180400,29877595,2180,2180,2180,2180,0
20231027,180300,29877595,2180,2180,2180,2180,0
20231027,180200,29877595,2180,2180,2180,2180,0
20231027,180100,29877595,2180,2180,2180,2180,0
20231027,180000,29877595,2180,2180,2180,2180,0
20231027,175900,29877595,2180,2180,2180,2180,0
20231027,175800,29877595,2180,2180,2180,2180,0
20231027,175700,29877595,2180,2180,2180,2180,0
20231027,175600,29877595,2180,2180,2180,2180,0
20231027,175500,29877595,2180,2180,2180,2180,0
20231027,175400,29877595,2180,2180,2180,2180,0
20231027,175300,29877595,2180,2180,2180,2180,0
20231027,175200,29877595,2180,2180,2180,2180,0
20231027,175100,29877595,2180,2180,2180,2180,0
20231027,175000,29877595,2180,2180,2180,2180,0
20231027,174900,29877595,2180,2180,2180,2180,0
20231027,174800,29877595,2180,2180,2180,2180,0
20231027,174700,29877595,2180,2180,2180,2180,0
20231027,174600,29877595,2180,2180,2180,2180,0
20231027,174500,29877595,2180,2180,2180,2180,0
20231027,174400,29877595,2180,2180,2180,2180,0
20231027,174300,29877595,2180,2180,2180,2180,0
20231027,174200,29877595,2180,2180,2180,2180,0
20231027,174100,29877595,2180,2180,2180,2180,0
20231027,174000,29877595,2180,2180,2180,2180,0
20231027,173900,29877595,2180,2180,2180,2180,0
20231027,173800,29877595,2180,2180,2180,2180,0
20231027,173700,29877595,2180,2180,2180,2180,283
20231027,173600,29877595,2180,2180,2180,2180,0
20231027,173500,29877595,2180,2180,2180,2180,0
20231027,173400,29877595,2180,2180,2180,2180,0
20231027,173300,29877595,2180,2180,2180,2180,0
20231027,173200,29877595,2180,2180,2180,2180,0
20231027,173100,29877595,2180,2180,2180,2180,0
20231027,173000,29877595,2180,2180,2180,2180,0
20231027,172900,29877595,2180,2180,2180,2180,0
20231027,172800,29877595,2180,2180,2180,2180,0
20231027,172700,29877595,2180,2180,2180,2180,0
20231027,172600,29877595,2180,2180,2180,2180,0
20231027,172500,29877595,2180,2180,2180,2180,0
20231027,172400,29877595,2180,2180,2180,2180,0
20231027,172300,29877595,2180,2180,2180,2180,0
20231027,172200,29877595,2180,2180,2180,2180,0
20231027,172100,29877595,2180,2180,2180,2180,0
20231027,172000,29877595,2180,2180,2180,2180,0
20231027,171900,29877595,2180,2180,2180,2180,0
20231027,171800,29877595,2180,2180,2180,2180,0
20231027,171700,29877595,2180,2180,2180,2180,0
20231027,171600,29877595,2180,2180,2180,2180,0
20231027,171500,29877595,2180,2180,2180,2180,0
20231027,171400,29877595,2180,2180,2180,2180,0
20231027,171300,29877595,2180,2180,2180,2180,0
20231027,171200,29877595,2180,2180,2180,2180,0
20231027,171100,29877595,2180,2180,2180,2180,0
20231027,171000,29877595,2180,2180,2180,2180,0
20231027,170900,29877595,2180,2180,2180,2180,0
20231027,170800,29877595,2180,2180,2180,2180,0
20231027,170700,29877595,2180,2180,2180,2180,283
20231027,170600,29877595,2180,2180,2180,2180,0
20231027,170500,29877595,2180,2180,2180,2180,0
20231027,170400,29877595,2180,2180,2180,2180,0
20231027,170300,29877595,2180,2180,2180,2180,0
20231027,170200,29877595,2180,2180,2180,2180,0
20231027,170100,29877595,2180,2180,2180,2180,0
20231027,170000,29877595,2180,2180,2180,2180,0
20231027,165900,29877595,2180,2180,2180,2180,0
20231027,165800,29877595,2180,2180,2180,2180,0
20231027,165700,29877595,2180,2180,2180,2180,0
20231027,165600,29877595,2180,2180,2180,2180,0
20231027,165500,29877595,2180,2180,2180,2180,0
20231027,165400,29877595,2180,2180,2180,2180,0
20231027,165300,29877595,2180,2180,2180,2180,0
20231027,165200,29877595,2180,2180,2180,2180,0
20231027,165100,29877595,2180,2180,2180,2180,0
20231027,165000,29877595,2180,2180,2180,2180,0
20231027,164900,29877595,2180,2180,2180,2180,0
20231027,164800,29877595,2180,2180,2180,2180,0
20231027,164700,29877595,2180,2180,2180,2180,0
20231027,164600,29877595,2180,2180,2180,2180,0
20231027,164500,29877595,2180,2180,2180,2180,0
20231027,164400,29877595,2180,2180,2180,2180,0
20231027,164300,29877595,2180,2180,2180,2180,0
20231027,164200,29877595,2180,2180,2180,2180,0
20231027,164100,29877595,2180,2180,2180,2180,0
20231027,164000,29877595,2180,2180,2180,2180,0
20231027,163900,29877595,2180,2180,2180,2180,0
20231027,163800,29877595,2180,2180,2180,2180,0
20231027,163700,29877595,2180,2180,2180,2180,283
20231027,163600,29877595,2180,2180,2180,2180,0
20231027,163500,29877595,2180,2180,2180,2180,0
20231027,163400,29877595,2180,2180,2180,2180,0
20231027,163300,29877595,2180,2180,2180,2180,0
20231027,163200,29877595,2180,2180,2180,2180,0
20231027,163100,29877595,2180,2180,2180,2180,0
20231027,163000,29877595,2180,2180,2180,2180,0
20231027,162900,29877595,2180,2180,2180,2180,0
20231027,162800,29877595,2180,2180,2180,2180,0
20231027,162700,29877595,2180,2180,2180,2180,0
20231027,162600,29877595,2180,2180,2180,2180,0
20231027,162500,29877595,2180,2180,2180,2180,0
20231027,162400,29877595,2180,2180,2180,2180,0
20231027,162300,29877595,2180,2180,2180,2180,0
20231027,162200,29877595,2180,2180,2180,2180,0
20231027,162100,29877595,2180,2180,2180,2180,0
20231027,162000,29877595,2180,2180,2180,2180,0
20231027,161900,29877595,2180,2180,2180,2180,0
20231027,161800,29877595,2180,2180,2180,2180,0
20231027,161700,29877595,2180,2180,2180,2180,0
20231027,161600,29877595,2180,2180,2180,2180,0
20231027,161500,29877595,2180,2180,2180,2180,0
20231027,161400,29877595,2180,2180,2180,2180,0
20231027,161300,29877595,2180,2180,2180,2180,0
20231027,161200,29877595,2180,2180,2180,2180,0
20231027,161100,29877595,2180,2180,2180,2180,0
20231027,161000,29877595,2180,2180,2180,2180,0
20231027,160900,29877595,2180,2180,2180,2180,0
20231027,160800,29877595,2180,2180,2180,2180,0
20231027,160700,29877595,2180,2180,2180,2180,283
20231027,160600,29877595,2180,2180,2180,2180,0
20231027,160500,29877595,2180,2180,2180,2180,0
20231027,160400,29877595,2180,2180,2180,2180,0
20231027,160300,29877595,2180,2180,2180,2180,0
20231027,160200,29877595,2180,2180,2180,2180,0
20231027,160100,29877595,2180,2180,2180,2180,0
20231027,160000,29877595,2180,2180,2180,2180,0
20231027,155900,29877595,2180,2180,2180,2180,0
20231027,155800,29877595,2180,2180,2180,2180,0
20231027,155700,29877595,2180,2180,2180,2180,0
20231027,155600,29877595,2180,2180,2180,2180,0
20231027,155500,29877595,2180,2180,2180,2180,0
20231027,155400,29877595,2180,2180,2180,2180,0
20231027,155300,29877595,2180,2180,2180,2180,0
20231027,155200,29877595,2180,2180,2180,2180,0
20231027,155100,29877595,2180,2180,2180,2180,0
20231027,155000,29877595,2180,2180,2180,2180,0
20231027,154900,29877595,2180,2180,2180,2180,0
20231027,154800,29877595,2180,2180,2180,2180,0
20231027,154700,29877595,2180,2180,2180,2180,0
20231027,154600,29877595,2180,2180,2180,2180,0
20231027,154500,29877595,2180,2180,2180,2180,0
20231027,154400,29877595,2180,2180,2180,2180,0
20231027,154300,29877595,2180,2180,2180,2180,0
20231027,154200,29877595,2180,2180,2180,2180,0
20231027,154100,29877595,2180,2180,2180,2180,0
20231027,154000,29877595,2180,2180,2180,2180,0
20231027,153900,29877595,2180,2180,2180,2180,0
20231027,153800,29877595,2180,2180,2180,2180,0
20231027,153700,29877595,2180,2180,2180,2180,283
20231027,153600,29877595,2180,2180,2180,2180,0
20231027,153500,29877595,2180,2180,2180,2180,0
20231027,153400,29877595,2180,2180,2180,2180,0
20231027,153300,29877595,2180,2180,2180,2180,0
20231027,153200,29877595,2180,2180,2180,2180,0
20231027,153100,29877595,2180,2180,2180,2180,0
20231027,153000,29877595,2180,2180,2180,2180,283
20231027,152900,29260655,2190,2190,2190,2190,0
20231027,152800,29260655,2190,2190,2190,2190,0
20231027,152700,29260655,2190,2190,2190,2190,0
20231027,152600,29260655,2190,2190,2190,2190,0
20231027,152500,29260655,2190,2190,2190,2190,0
20231027,152400,29260655,2190,2190,2190,2190,0
20231027,152300,29260655,2190,2190,2190,2190,0
20231027,152200,29260655,2190,2190,2190,2190,0
20231027,152100,29260655,2190,2190,2190,2190,0
20231027,152000,29260655,2190,2190,2190,2190,0
20231027,151900,29260655,2190,2190,2190,2190,0
20231027,151800,29260655,2190,2190,2190,2190,0
20231027,151700,29260655,2190,2180,2190,2180,18
20231027,151600,29221315,2185,2185,2185,2185,192
20231027,151500,28801795,2190,2190,2190,2190,0
20231027,151400,28801795,2190,2190,2190,2190,0
20231027,151300,28801795,2190,2190,2190,2190,0
20231027,151200,28801795,2190,2190,2190,2190,0
20231027,151100,28801795,2190,2190,2190,2190,0
20231027,151000,28801795,2190,2190,2190,2190,0
20231027,150900,28801795,2190,2190,2190,2190,0
20231027,150800,28801795,2190,2190,2190,2190,0
20231027,150700,28801795,2190,2190,2190,2190,10
20231027,150600,28779895,2185,2185,2185,2185,974
20231027,150500,26651705,2190,2190,2190,2190,0
20231027,150400,26651705,2190,2190,2190,2190,0
20231027,150300,26651705,2190,2190,2190,2190,0
20231027,150200,26651705,2190,2190,2190,2190,0
20231027,150100,26651705,2190,2190,2190,2190,0
20231027,150000,26651705,2190,2190,2190,2190,0
20231027,145900,26651705,2190,2190,2190,2190,10
20231027,145800,26629805,2185,2185,2185,2185,162
20231027,145700,26275835,2190,2190,2190,2190,0
20231027,145600,26275835,2190,2190,2190,2190,0
20231027,145500,26275835,2190,2190,2190,2190,0
20231027,145400,26275835,2190,2190,2190,2190,0
20231027,145300,26275835,2190,2190,2190,2190,10
20231027,145200,26253935,2185,2185,2185,2185,0
20231027,145100,26253935,2185,2185,2185,2185,158
20231027,145000,25908705,2185,2185,2185,2185,0
20231027,144900,25908705,2185,2185,2185,2185,0
20231027,144800,25908705,2185,2185,2185,2185,0
20231027,144700,25908705,2185,2185,2185,2185,0
20231027,144600,25908705,2185,2185,2185,2185,0
20231027,144500,25908705,2185,2185,2185,2185,0
20231027,144400,25908705,2185,2185,2185,2185,0
20231027,144300,25908705,2185,2185,2185,2185,0
20231027,144200,25908705,2185,2185,2185,2185,0
20231027,144100,25908705,2185,2185,2185,2185,500
20231027,144000,24816205,2185,2185,2185,2185,0
20231027,143900,24816205,2185,2185,2185,2185,0
20231027,143800,24816205,2185,2185,2185,2185,22
20231027,143700,24768135,2190,2190,2190,2190,0
20231027,143600,24768135,2190,2190,2190,2190,0
20231027,143500,24768135,2190,2185,2190,2185,22
20231027,143400,24720015,2185,2185,2185,2185,12
20231027,143300,24693795,2190,2190,2190,2190,0
20231027,143200,24693795,2190,2190,2190,2190,0
20231027,143100,24693795,2190,2190,2190,2190,0
20231027,143000,24693795,2190,2190,2190,2190,0
20231027,142900,24693795,2190,2185,2190,2185,11
20231027,142800,24669710,2190,2190,2190,2190,1
20231027,142700,24667520,2190,2190,2190,2190,0
20231027,142600,24667520,2190,2190,2190,2190,0
20231027,142500,24667520,2190,2190,2190,2190,0
20231027,142400,24667520,2190,2190,2190,2190,0
20231027,142300,24667520,2190,2190,2190,2190,0
20231027,142200,24667520,2190,2190,2190,2190,10
20231027,142100,24645620,2185,2185,2185,2185,0
20231027,142000,24645620,2185,2185,2185,2185,3
20231027,141900,24639065,2190,2190,2190,2190,3
20231027,141800,24632495,2190,2190,2190,2190,0
20231027,141700,24632495,2190,2190,2190,2190,0
20231027,141600,24632495,2190,2190,2190,2190,100
20231027,141500,24413495,2190,2190,2190,2190,0
20231027,141400,24413495,2190,2190,2190,2190,0
20231027,141300,24413495,2190,2190,2190,2190,0
20231027,141200,24413495,2190,2190,2190,2190,0
20231027,141100,24413495,2190,2190,2190,2190,0
20231027,141000,24413495,2190,2190,2190,2190,0
20231027,140900,24413495,2190,2190,2190,2190,0
20231027,140800,24413495,2190,2190,2190,2190,0
20231027,140700,24413495,2190,2190,2190,2190,0
20231027,140600,24413495,2190,2190,2190,2190,0
20231027,140500,24413495,2190,2190,2190,2190,10
20231027,140400,24391595,2180,2180,2180,2180,0
20231027,140300,24391595,2180,2180,2180,2180,294
20231027,140200,23750675,2180,2180,2180,2180,0
20231027,140100,23750675,2180,2180,2180,2180,0
20231027,140000,23750675,2180,2180,2180,2180,0
20231027,135900,23750675,2180,2180,2180,2180,0
20231027,135800,23750675,2180,2180,2180,2180,10
20231027,135700,23728875,2175,2175,2175,2175,0
20231027,135600,23728875,2175,2175,2175,2175,0
20231027,135500,23728875,2175,2175,2175,2175,15
20231027,135400,23696250,2180,2180,2180,2180,0
20231027,135300,23696250,2180,2180,2180,2180,0
20231027,135200,23696250,2180,2180,2180,2180,0
20231027,135100,23696250,2180,2180,2180,2180,0
20231027,135000,23696250,2180,2180,2180,2180,0
20231027,134900,23696250,2180,2180,2180,2180,0
20231027,134800,23696250,2180,2180,2180,2180,0
20231027,134700,23696250,2180,2180,2180,2180,0
20231027,134600,23696250,2180,2180,2180,2180,20
20231027,134500,23652650,2180,2180,2180,2180,0
20231027,134400,23652650,2180,2180,2180,2180,0
20231027,134300,23652650,2180,2180,2180,2180,0
20231027,134200,23652650,2180,2180,2180,2180,0
20231027,134100,23652650,2180,2180,2180,2180,0
20231027,134000,23652650,2180,2180,2180,2180,0
20231027,133900,23652650,2180,2180,2180,2180,0
20231027,133800,23652650,2180,2180,2180,2180,0
20231027,133700,23652650,2180,2180,2180,2180,50
20231027,133600,23543650,2180,2180,2180,2180,0
20231027,133500,23543650,2180,2180,2180,2180,0
20231027,133400,23543650,2180,2180,2180,2180,0
20231027,133300,23543650,2180,2180,2180,2180,0
20231027,133200,23543650,2180,2180,2180,2180,0
20231027,133100,23543650,2180,2180,2180,2180,0
20231027,133000,23543650,2180,2180,2180,2180,0
20231027,132900,23543650,2180,2180,2180,2180,0
20231027,132800,23543650,2180,2180,2180,2180,0
20231027,132700,23543650,2180,2180,2180,2180,0
20231027,132600,23543650,2180,2180,2180,2180,0
20231027,132500,23543650,2180,2180,2180,2180,0
20231027,132400,23543650,2180,2180,2180,2180,0
20231027,132300,23543650,2180,2180,2180,2180,0
20231027,132200,23543650,2180,2180,2180,2180,10
20231027,132100,23521850,2175,2175,2175,2175,0
20231027,132000,23521850,2175,2175,2175,2175,12
20231027,131900,23495750,2180,2180,2180,2180,0
20231027,131800,23495750,2180,2180,2180,2180,10
20231027,131700,23473950,2175,2175,2175,2175,11
20231027,131600,23450025,2180,2180,2180,2180,0
20231027,131500,23450025,2180,2180,2180,2180,0
20231027,131400,23450025,2180,2180,2180,2180,0
20231027,131300,23450025,2180,2175,2180,2175,23
20231027,131200,23399950,2180,2180,2180,2180,0
20231027,131100,23399950,2180,2180,2180,2180,0
20231027,131000,23399950,2180,2180,2180,2180,0
20231027,130900,23399950,2180,2180,2180,2180,0
20231027,130800,23399950,2180,2180,2180,2180,0
20231027,130700,23399950,2180,2180,2180,2180,1
20231027,130600,23397770,2175,2175,2175,2175,0
20231027,130500,23397770,2175,2175,2175,2175,500
20231027,130400,22310270,2180,2180,2180,2180,0
20231027,130300,22310270,2180,2180,2180,2180,0
20231027,130200,22310270,2180,2180,2180,2180,0
20231027,130100,22310270,2180,2180,2180,2180,0
20231027,130000,22310270,2180,2180,2180,2180,0
20231027,125900,22310270,2180,2180,2180,2180,0
20231027,125800,22310270,2180,2180,2180,2180,0
20231027,125700,22310270,2180,2180,2180,2180,0
20231027,125600,22310270,2180,2180,2180,2180,0
20231027,125500,22310270,2180,2180,2180,2180,0
20231027,125400,22310270,2180,2180,2180,2180,0
20231027,125300,22310270,2180,2180,2180,2180,0
20231027,125200,22310270,2180,2180,2180,2180,0
20231027,125100,22310270,2180,2180,2180,2180,0
20231027,125000,22310270,2180,2180,2180,2180,0
20231027,124900,22310270,2180,2180,2180,2180,0
20231027,124800,22310270,2180,2180,2180,2180,0
20231027,124700,22310270,2180,2180,2180,2180,0
20231027,124600,22310270,2180,2180,2180,2180,0
20231027,124500,22310270,2180,2180,2180,2180,0
20231027,124400,22310270,2180,2180,2180,2180,0
20231027,124300,22310270,2180,2180,2180,2180,0
20231027,124200,22310270,2180,2180,2180,2180,0
20231027,124100,22310270,2180,2180,2180,2180,0
20231027,124000,22310270,2180,2180,2180,2180,0
20231027,123900,22310270,2180,2180,2180,2180,0
20231027,123800,22310270,2180,2180,2180,2180,0
20231027,123700,22310270,2180,2180,2180,2180,0
20231027,123600,22310270,2180,2180,2180,2180,0
20231027,123500,22310270,2180,2180,2180,2180,0
20231027,123400,22310270,2180,2180,2180,2180,0
20231027,123300,22310270,2180,2180,2180,2180,0
20231027,123200,22310270,2180,2180,2180,2180,10
20231027,123100,22288470,2175,2175,2175,2175,0
20231027,123000,22288470,2175,2175,2175,2175,0
20231027,122900,22288470,2175,2175,2175,2175,3611
20231027,122800,14434545,2170,2170,2170,2170,0
20231027,122700,14434545,2170,2170,2170,2170,0
20231027,122600,14434545,2170,2170,2170,2170,0
20231027,122500,14434545,2170,2170,2170,2170,0
20231027,122400,14434545,2170,2170,2170,2170,1000
20231027,122300,12264545,2180,2180,2180,2180,0
20231027,122200,12264545,2180,2180,2180,2180,0
20231027,122100,12264545,2180,2180,2180,2180,0
20231027,122000,12264545,2180,2180,2180,2180,0
20231027,121900,12264545,2180,2180,2180,2180,0
20231027,121800,12264545,2180,2180,2180,2180,0
20231027,121700,12264545,2180,2180,2180,2180,0
20231027,121600,12264545,2180,2180,2180,2180,0
20231027,121500,12264545,2180,2180,2180,2180,0
20231027,121400,12264545,2180,2180,2180,2180,0
20231027,121300,12264545,2180,2180,2180,2180,0
20231027,121200,12264545,2180,2180,2180,2180,0
20231027,121100,12264545,2180,2180,2180,2180,0
20231027,121000,12264545,2180,2180,2180,2180,10
20231027,120900,12242745,2175,2175,2175,2175,0
20231027,120800,12242745,2175,2175,2175,2175,0
20231027,120700,12242745,2175,2175,2175,2175,0
20231027,120600,12242745,2175,2175,2175,2175,0
20231027,120500,12242745,2175,2175,2175,2175,0
20231027,120400,12242745,2175,2175,2175,2175,0
20231027,120300,12242745,2175,2175,2175,2175,713
20231027,120200,10691970,2180,2180,2180,2180,0
20231027,120100,10691970,2180,2180,2180,2180,0
20231027,120000,10691970,2180,2180,2180,2180,0
20231027,115900,10691970,2180,2180,2180,2180,0
20231027,115800,10691970,2180,2180,2180,2180,0
20231027,115700,10691970,2180,2180,2180,2180,0
20231027,115600,10691970,2180,2180,2180,2180,0
20231027,115500,10691970,2180,2180,2180,2180,0
20231027,115400,10691970,2180,2180,2180,2180,0
20231027,115300,10691970,2180,2180,2180,2180,0
20231027,115200,10691970,2180,2180,2180,2180,0
20231027,115100,10691970,2180,2180,2180,2180,0
20231027,115000,10691970,2180,2180,2180,2180,0
20231027,114900,10691970,2180,2180,2180,2180,0
20231027,114800,10691970,2180,2180,2180,2180,0
20231027,114700,10691970,2180,2180,2180,2180,0
20231027,114600,10691970,2180,2180,2180,2180,0
20231027,114500,10691970,2180,2180,2180,2180,0
20231027,114400,10691970,2180,2180,2180,2180,0
20231027,114300,10691970,2180,2180,2180,2180,0
20231027,114200,10691970,2180,2180,2180,2180,0
20231027,114100,10691970,2180,2180,2180,2180,0
20231027,114000,10691970,2180,2180,2180,2180,10
20231027,113900,10670170,2175,2175,2175,2175,0
20231027,113800,10670170,2175,2175,2175,2175,0
20231027,113700,10670170,2175,2175,2175,2175,0
20231027,113600,10670170,2175,2175,2175,2175,2
20231027,113500,10665820,2180,2180,2180,2180,0
20231027,113400,10665820,2180,2180,2180,2180,0
20231027,113300,10665820,2180,2180,2180,2180,0
20231027,113200,10665820,2180,2180,2180,2180,0
20231027,113100,10665820,2180,2180,2180,2180,1
20231027,113000,10663640,2175,2175,2175,2175,0
20231027,112900,10663640,2175,2175,2175,2175,0
20231027,112800,10663640,2175,2175,2175,2175,0
20231027,112700,10663640,2175,2175,2175,2175,0
20231027,112600,10663640,2175,2175,2175,2175,0
20231027,112500,10663640,2175,2175,2175,2175,0
20231027,112400,10663640,2175,2175,2175,2175,0
20231027,112300,10663640,2175,2175,2175,2175,129
20231027,112200,10383065,2175,2175,2175,2175,0
20231027,112100,10383065,2175,2175,2175,2175,0
20231027,112000,10383065,2175,2175,2175,2175,0
20231027,111900,10383065,2175,2175,2175,2175,0
20231027,111800,10383065,2175,2175,2175,2175,0
20231027,111700,10383065,2175,2175,2175,2175,11
20231027,111600,10359140,2180,2180,2180,2180,0
20231027,111500,10359140,2180,2180,2180,2180,0
20231027,111400,10359140,2180,2180,2180,2180,0
20231027,111300,10359140,2180,2180,2180,2180,0
20231027,111200,10359140,2180,2180,2180,2180,0
20231027,111100,10359140,2180,2180,2180,2180,0
20231027,111000,10359140,2180,2180,2180,2180,0
20231027,110900,10359140,2180,2180,2180,2180,0
20231027,110800,10359140,2180,2180,2180,2180,10
20231027,110700,10337340,2175,2175,2175,2175,20
20231027,110600,10293840,2175,2175,2175,2175,300
20231027,110500,9641340,2175,2175,2175,2175,0
20231027,110400,9641340,2175,2175,2175,2175,0
20231027,110300,9641340,2175,2175,2175,2175,0
20231027,110200,9641340,2175,2175,2175,2175,0
20231027,110100,9641340,2175,2175,2175,2175,0
20231027,110000,9641340,2175,2175,2175,2175,0
20231027,105900,9641340,2175,2175,2175,2175,0
20231027,105800,9641340,2175,2170,2175,2170,12
20231027,105700,9615250,2175,2175,2175,2175,0
20231027,105600,9615250,2175,2175,2175,2175,0
20231027,105500,9615250,2175,2175,2175,2175,0
20231027,105400,9615250,2175,2175,2175,2175,0
20231027,105300,9615250,2175,2175,2175,2175,0
20231027,105200,9615250,2175,2175,2175,2175,0
20231027,105100,9615250,2175,2175,2175,2175,0
20231027,105000,9615250,2175,2175,2175,2175,0
20231027,104900,9615250,2175,2175,2175,2175,0
20231027,104800,9615250,2175,2175,2175,2175,0
20231027,104700,9615250,2175,2175,2175,2175,0
20231027,104600,9615250,2175,2175,2175,2175,0
20231027,104500,9615250,2175,2175,2175,2175,0
20231027,104400,9615250,2175,2175,2175,2175,0
20231027,104300,9615250,2175,2175,2175,2175,0
20231027,104200,9615250,2175,2175,2175,2175,0
20231027,104100,9615250,2175,2175,2175,2175,0
20231027,104000,9615250,2175,2175,2175,2175,10
20231027,103900,9593500,2170,2170,2170,2170,0
20231027,103800,9593500,2170,2170,2170,2170,0
20231027,103700,9593500,2170,2170,2170,2170,0
20231027,103600,9593500,2170,2170,2170,2170,0
20231027,103500,9593500,2170,2170,2170,2170,0
20231027,103400,9593500,2170,2170,2170,2170,10
20231027,103300,9571800,2170,2170,2170,2170,11
20231027,103200,9547930,2170,2170,2170,2170,0
20231027,103100,9547930,2170,2170,2170,2170,0
20231027,103000,9547930,2170,2170,2170,2170,0
20231027,102900,9547930,2170,2170,2170,2170,0
20231027,102800,9547930,2170,2170,2170,2170,0
20231027,102700,9547930,2170,2170,2170,2170,254
20231027,102600,8996750,2180,2180,2180,2180,0
20231027,102500,8996750,2180,2180,2180,2180,0
20231027,102400,8996750,2180,2180,2180,2180,0
20231027,102300,8996750,2180,2180,2180,2180,0
20231027,102200,8996750,2180,2180,2180,2180,0
20231027,102100,8996750,2180,2180,2180,2180,0
20231027,102000,8996750,2180,2180,2180,2180,0
20231027,101900,8996750,2180,2180,2180,2180,0
20231027,101800,8996750,2180,2180,2180,2180,0
20231027,101700,8996750,2180,2180,2180,2180,0
20231027,101600,8996750,2180,2180,2180,2180,0
20231027,101500,8996750,2180,2175,2180,2175,10
20231027,101400,8974960,2175,2175,2175,2175,200
20231027,101300,8539960,2175,2175,2175,2175,0
20231027,101200,8539960,2175,2175,2175,2175,20
20231027,101100,8496460,2175,2175,2175,2175,1
20231027,101000,8494285,2175,2175,2175,2175,0
20231027,100900,8494285,2175,2175,2175,2175,0
20231027,100800,8494285,2175,2170,2175,2170,21
20231027,100700,8448665,2175,2175,2175,2175,0
20231027,100600,8448665,2175,2175,2175,2175,0
20231027,100500,8448665,2175,2175,2175,2175,0
20231027,100400,8448665,2175,2175,2175,2175,5
20231027,100300,8437790,2175,2175,2175,2175,0
20231027,100200,8437790,2175,2175,2175,2175,0
20231027,100100,8437790,2175,2175,2175,2175,447
20231027,100000,7465565,2175,2175,2175,2175,0
20231027,095900,7465565,2175,2175,2175,2175,0
20231027,095800,7465565,2175,2175,2175,2175,0
20231027,095700,7465565,2175,2175,2175,2175,0
20231027,095600,7465565,2175,2175,2175,2175,0
20231027,095500,7465565,2175,2175,2175,2175,0
20231027,095400,7465565,2175,2175,2175,2175,0
20231027,095300,7465565,2175,2175,2175,2175,0
20231027,095200,7465565,2175,2175,2175,2175,0
20231027,095100,7465565,2175,2175,2175,2175,0
20231027,095000,7465565,2175,2175,2175,2175,0
20231027,094900,7465565,2175,2175,2175,2175,10
20231027,094800,7443815,2170,2170,2170,2170,0
20231027,094700,7443815,2170,2170,2170,2170,0
20231027,094600,7443815,2170,2170,2170,2170,11
20231027,094500,7419945,2175,2175,2175,2175,0
20231027,094400,7419945,2175,2175,2175,2175,0
20231027,094300,7419945,2175,2175,2175,2175,0
20231027,094200,7419945,2175,2175,2175,2175,0
20231027,094100,7419945,2175,2175,2175,2175,0
20231027,094000,7419945,2175,2175,2175,2175,0
20231027,093900,7419945,2175,2175,2175,2175,0
20231027,093800,7419945,2175,2175,2175,2175,0
20231027,093700,7419945,2175,2175,2175,2175,10
20231027,093600,7398195,2165,2165,2165,2165,0
20231027,093500,7398195,2165,2165,2165,2165,1
20231027,093400,7396030,2175,2175,2175,2175,1
20231027,093300,7393855,2175,2175,2175,2175,0
20231027,093200,7393855,2175,2175,2175,2175,0
20231027,093100,7393855,2175,2175,2175,2175,0
20231027,093000,7393855,2175,2165,2175,2165,28
20231027,092900,7333135,2175,2175,2175,2175,0
20231027,092800,7333135,2175,2175,2175,2175,10
20231027,092700,7311385,2165,2165,2165,2165,0
20231027,092600,7311385,2165,2165,2165,2165,100
20231027,092500,7094885,2175,2175,2175,2175,0
20231027,092400,7094885,2175,2175,2175,2175,0
20231027,092300,7094885,2175,2175,2175,2175,10
20231027,092200,7073135,2165,2165,2165,2165,0
20231027,092100,7073135,2165,2165,2165,2165,0
20231027,092000,7073135,2165,2165,2165,2165,0
20231027,091900,7073135,2165,2165,2165,2165,0
20231027,091800,7073135,2165,2165,2165,2165,0
20231027,091700,7073135,2165,2165,2165,2165,0
20231027,091600,7073135,2165,2180,2180,2165,2116
20231027,091500,2484235,2180,2180,2180,2180,93
20231027,091400,2281495,2195,2195,2195,2195,0
20231027,091300,2281495,2195,2195,2195,2195,0
20231027,091200,2281495,2195,2195,2195,2195,0
20231027,091100,2281495,2195,2195,2195,2195,0
20231027,091000,2281495,2195,2195,2195,2195,0
20231027,090900,2281495,2195,2195,2195,2195,0
20231027,090800,2281495,2195,2195,2195,2195,0
20231027,090700,2281495,2195,2195,2195,2195,1
20231027,090600,2279300,2165,2165,2165,2165,0
20231027,090500,2279300,2165,2165,2165,2165,0
20231027,090400,2279300,2165,2165,2165,2165,0
20231027,090300,2279300,2165,2165,2165,2165,0
20231027,090200,2279300,2165,2165,2165,2165,20
20231027,090100,2236000,2170,2170,2170,2170,1000
20231027,090000,66000,2200,2200,2200,2200,30