KissMeData/201490/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,200900,272462385,2700,2700,2700,2700,4663
20231024,200800,272462385,2700,2700,2700,2700,0
20231024,200700,272462385,2700,2700,2700,2700,0
20231024,200600,272462385,2700,2700,2700,2700,0
20231024,200500,272462385,2700,2700,2700,2700,0
20231024,200400,272462385,2700,2700,2700,2700,0
20231024,200300,272462385,2700,2700,2700,2700,0
20231024,200200,272462385,2700,2700,2700,2700,0
20231024,200100,272462385,2700,2700,2700,2700,0
20231024,200000,272462385,2700,2700,2700,2700,0
20231024,195900,272462385,2700,2700,2700,2700,0
20231024,195800,272462385,2700,2700,2700,2700,0
20231024,195700,272462385,2700,2700,2700,2700,0
20231024,195600,272462385,2700,2700,2700,2700,0
20231024,195500,272462385,2700,2700,2700,2700,0
20231024,195400,272462385,2700,2700,2700,2700,0
20231024,195300,272462385,2700,2700,2700,2700,0
20231024,195200,272462385,2700,2700,2700,2700,0
20231024,195100,272462385,2700,2700,2700,2700,0
20231024,195000,272462385,2700,2700,2700,2700,0
20231024,194900,272462385,2700,2700,2700,2700,0
20231024,194800,272462385,2700,2700,2700,2700,0
20231024,194700,272462385,2700,2700,2700,2700,0
20231024,194600,272462385,2700,2700,2700,2700,0
20231024,194500,272462385,2700,2700,2700,2700,0
20231024,194400,272462385,2700,2700,2700,2700,0
20231024,194300,272462385,2700,2700,2700,2700,0
20231024,194200,272462385,2700,2700,2700,2700,0
20231024,194100,272462385,2700,2700,2700,2700,0
20231024,194000,272462385,2700,2700,2700,2700,0
20231024,193900,272462385,2700,2700,2700,2700,4663
20231024,193800,272462385,2700,2700,2700,2700,0
20231024,193700,272462385,2700,2700,2700,2700,0
20231024,193600,272462385,2700,2700,2700,2700,0
20231024,193500,272462385,2700,2700,2700,2700,0
20231024,193400,272462385,2700,2700,2700,2700,0
20231024,193300,272462385,2700,2700,2700,2700,0
20231024,193200,272462385,2700,2700,2700,2700,0
20231024,193100,272462385,2700,2700,2700,2700,0
20231024,193000,272462385,2700,2700,2700,2700,0
20231024,192900,272462385,2700,2700,2700,2700,0
20231024,192800,272462385,2700,2700,2700,2700,0
20231024,192700,272462385,2700,2700,2700,2700,0
20231024,192600,272462385,2700,2700,2700,2700,0
20231024,192500,272462385,2700,2700,2700,2700,0
20231024,192400,272462385,2700,2700,2700,2700,0
20231024,192300,272462385,2700,2700,2700,2700,0
20231024,192200,272462385,2700,2700,2700,2700,0
20231024,192100,272462385,2700,2700,2700,2700,0
20231024,192000,272462385,2700,2700,2700,2700,0
20231024,191900,272462385,2700,2700,2700,2700,0
20231024,191800,272462385,2700,2700,2700,2700,0
20231024,191700,272462385,2700,2700,2700,2700,0
20231024,191600,272462385,2700,2700,2700,2700,0
20231024,191500,272462385,2700,2700,2700,2700,0
20231024,191400,272462385,2700,2700,2700,2700,0
20231024,191300,272462385,2700,2700,2700,2700,0
20231024,191200,272462385,2700,2700,2700,2700,0
20231024,191100,272462385,2700,2700,2700,2700,0
20231024,191000,272462385,2700,2700,2700,2700,0
20231024,190900,272462385,2700,2700,2700,2700,4663
20231024,190800,272462385,2700,2700,2700,2700,0
20231024,190700,272462385,2700,2700,2700,2700,0
20231024,190600,272462385,2700,2700,2700,2700,0
20231024,190500,272462385,2700,2700,2700,2700,0
20231024,190400,272462385,2700,2700,2700,2700,0
20231024,190300,272462385,2700,2700,2700,2700,0
20231024,190200,272462385,2700,2700,2700,2700,0
20231024,190100,272462385,2700,2700,2700,2700,0
20231024,190000,272462385,2700,2700,2700,2700,0
20231024,185900,272462385,2700,2700,2700,2700,0
20231024,185800,272462385,2700,2700,2700,2700,0
20231024,185700,272462385,2700,2700,2700,2700,0
20231024,185600,272462385,2700,2700,2700,2700,0
20231024,185500,272462385,2700,2700,2700,2700,0
20231024,185400,272462385,2700,2700,2700,2700,0
20231024,185300,272462385,2700,2700,2700,2700,0
20231024,185200,272462385,2700,2700,2700,2700,0
20231024,185100,272462385,2700,2700,2700,2700,0
20231024,185000,272462385,2700,2700,2700,2700,0
20231024,184900,272462385,2700,2700,2700,2700,0
20231024,184800,272462385,2700,2700,2700,2700,0
20231024,184700,272462385,2700,2700,2700,2700,0
20231024,184600,272462385,2700,2700,2700,2700,0
20231024,184500,272462385,2700,2700,2700,2700,0
20231024,184400,272462385,2700,2700,2700,2700,0
20231024,184300,272462385,2700,2700,2700,2700,0
20231024,184200,272462385,2700,2700,2700,2700,0
20231024,184100,272462385,2700,2700,2700,2700,0
20231024,184000,272462385,2700,2700,2700,2700,0
20231024,183900,272462385,2700,2700,2700,2700,4663
20231024,183800,272462385,2700,2700,2700,2700,0
20231024,183700,272462385,2700,2700,2700,2700,0
20231024,183600,272462385,2700,2700,2700,2700,0
20231024,183500,272462385,2700,2700,2700,2700,0
20231024,183400,272462385,2700,2700,2700,2700,0
20231024,183300,272462385,2700,2700,2700,2700,0
20231024,183200,272462385,2700,2700,2700,2700,0
20231024,183100,272462385,2700,2700,2700,2700,0
20231024,183000,272462385,2700,2700,2700,2700,0
20231024,182900,272462385,2700,2700,2700,2700,0
20231024,182800,272462385,2700,2700,2700,2700,0
20231024,182700,272462385,2700,2700,2700,2700,0
20231024,182600,272462385,2700,2700,2700,2700,0
20231024,182500,272462385,2700,2700,2700,2700,0
20231024,182400,272462385,2700,2700,2700,2700,0
20231024,182300,272462385,2700,2700,2700,2700,0
20231024,182200,272462385,2700,2700,2700,2700,0
20231024,182100,272462385,2700,2700,2700,2700,0
20231024,182000,272462385,2700,2700,2700,2700,0
20231024,181900,272462385,2700,2700,2700,2700,0
20231024,181800,272462385,2700,2700,2700,2700,0
20231024,181700,272462385,2700,2700,2700,2700,0
20231024,181600,272462385,2700,2700,2700,2700,0
20231024,181500,272462385,2700,2700,2700,2700,0
20231024,181400,272462385,2700,2700,2700,2700,0
20231024,181300,272462385,2700,2700,2700,2700,0
20231024,181200,272462385,2700,2700,2700,2700,0
20231024,181100,272462385,2700,2700,2700,2700,0
20231024,181000,272462385,2700,2700,2700,2700,0
20231024,180900,272462385,2700,2700,2700,2700,4663
20231024,180800,272462385,2700,2700,2700,2700,0
20231024,180700,272462385,2700,2700,2700,2700,0
20231024,180600,272462385,2700,2700,2700,2700,0
20231024,180500,272462385,2700,2700,2700,2700,0
20231024,180400,272462385,2700,2700,2700,2700,0
20231024,180300,272462385,2700,2700,2700,2700,0
20231024,180200,272462385,2700,2700,2700,2700,0
20231024,180100,272462385,2700,2700,2700,2700,0
20231024,180000,272462385,2700,2700,2700,2700,0
20231024,175900,272462385,2700,2700,2700,2700,0
20231024,175800,272462385,2700,2700,2700,2700,0
20231024,175700,272462385,2700,2700,2700,2700,0
20231024,175600,272462385,2700,2700,2700,2700,0
20231024,175500,272462385,2700,2700,2700,2700,0
20231024,175400,272462385,2700,2700,2700,2700,0
20231024,175300,272462385,2700,2700,2700,2700,0
20231024,175200,272462385,2700,2700,2700,2700,0
20231024,175100,272462385,2700,2700,2700,2700,0
20231024,175000,272462385,2700,2700,2700,2700,0
20231024,174900,272462385,2700,2700,2700,2700,0
20231024,174800,272462385,2700,2700,2700,2700,0
20231024,174700,272462385,2700,2700,2700,2700,0
20231024,174600,272462385,2700,2700,2700,2700,0
20231024,174500,272462385,2700,2700,2700,2700,0
20231024,174400,272462385,2700,2700,2700,2700,0
20231024,174300,272462385,2700,2700,2700,2700,0
20231024,174200,272462385,2700,2700,2700,2700,0
20231024,174100,272462385,2700,2700,2700,2700,0
20231024,174000,272462385,2700,2700,2700,2700,0
20231024,173900,272462385,2700,2700,2700,2700,4663
20231024,173800,272462385,2700,2700,2700,2700,0
20231024,173700,272462385,2700,2700,2700,2700,0
20231024,173600,272462385,2700,2700,2700,2700,0
20231024,173500,272462385,2700,2700,2700,2700,0
20231024,173400,272462385,2700,2700,2700,2700,0
20231024,173300,272462385,2700,2700,2700,2700,0
20231024,173200,272462385,2700,2700,2700,2700,0
20231024,173100,272462385,2700,2700,2700,2700,0
20231024,173000,272462385,2700,2700,2700,2700,0
20231024,172900,272462385,2700,2700,2700,2700,0
20231024,172800,272462385,2700,2700,2700,2700,0
20231024,172700,272462385,2700,2700,2700,2700,0
20231024,172600,272462385,2700,2700,2700,2700,0
20231024,172500,272462385,2700,2700,2700,2700,0
20231024,172400,272462385,2700,2700,2700,2700,0
20231024,172300,272462385,2700,2700,2700,2700,0
20231024,172200,272462385,2700,2700,2700,2700,0
20231024,172100,272462385,2700,2700,2700,2700,0
20231024,172000,272462385,2700,2700,2700,2700,0
20231024,171900,272462385,2700,2700,2700,2700,0
20231024,171800,272462385,2700,2700,2700,2700,0
20231024,171700,272462385,2700,2700,2700,2700,0
20231024,171600,272462385,2700,2700,2700,2700,0
20231024,171500,272462385,2700,2700,2700,2700,0
20231024,171400,272462385,2700,2700,2700,2700,0
20231024,171300,272462385,2700,2700,2700,2700,0
20231024,171200,272462385,2700,2700,2700,2700,0
20231024,171100,272462385,2700,2700,2700,2700,0
20231024,171000,272462385,2700,2700,2700,2700,0
20231024,170900,272462385,2700,2700,2700,2700,4663
20231024,170800,272462385,2700,2700,2700,2700,0
20231024,170700,272462385,2700,2700,2700,2700,0
20231024,170600,272462385,2700,2700,2700,2700,0
20231024,170500,272462385,2700,2700,2700,2700,0
20231024,170400,272462385,2700,2700,2700,2700,0
20231024,170300,272462385,2700,2700,2700,2700,0
20231024,170200,272462385,2700,2700,2700,2700,0
20231024,170100,272462385,2700,2700,2700,2700,0
20231024,170000,272462385,2700,2700,2700,2700,0
20231024,165900,272462385,2700,2700,2700,2700,0
20231024,165800,272462385,2700,2700,2700,2700,0
20231024,165700,272462385,2700,2700,2700,2700,0
20231024,165600,272462385,2700,2700,2700,2700,0
20231024,165500,272462385,2700,2700,2700,2700,0
20231024,165400,272462385,2700,2700,2700,2700,0
20231024,165300,272462385,2700,2700,2700,2700,0
20231024,165200,272462385,2700,2700,2700,2700,0
20231024,165100,272462385,2700,2700,2700,2700,0
20231024,165000,272462385,2700,2700,2700,2700,0
20231024,164900,272462385,2700,2700,2700,2700,0
20231024,164800,272462385,2700,2700,2700,2700,0
20231024,164700,272462385,2700,2700,2700,2700,0
20231024,164600,272462385,2700,2700,2700,2700,0
20231024,164500,272462385,2700,2700,2700,2700,0
20231024,164400,272462385,2700,2700,2700,2700,0
20231024,164300,272462385,2700,2700,2700,2700,0
20231024,164200,272462385,2700,2700,2700,2700,0
20231024,164100,272462385,2700,2700,2700,2700,0
20231024,164000,272462385,2700,2700,2700,2700,0
20231024,163900,272462385,2700,2700,2700,2700,4663
20231024,163800,272462385,2700,2700,2700,2700,0
20231024,163700,272462385,2700,2700,2700,2700,0
20231024,163600,272462385,2700,2700,2700,2700,0
20231024,163500,272462385,2700,2700,2700,2700,0
20231024,163400,272462385,2700,2700,2700,2700,0
20231024,163300,272462385,2700,2700,2700,2700,0
20231024,163200,272462385,2700,2700,2700,2700,0
20231024,163100,272462385,2700,2700,2700,2700,0
20231024,163000,272462385,2700,2700,2700,2700,0
20231024,162900,272462385,2700,2700,2700,2700,0
20231024,162800,272462385,2700,2700,2700,2700,0
20231024,162700,272462385,2700,2700,2700,2700,0
20231024,162600,272462385,2700,2700,2700,2700,0
20231024,162500,272462385,2700,2700,2700,2700,0
20231024,162400,272462385,2700,2700,2700,2700,0
20231024,162300,272462385,2700,2700,2700,2700,0
20231024,162200,272462385,2700,2700,2700,2700,0
20231024,162100,272462385,2700,2700,2700,2700,0
20231024,162000,272462385,2700,2700,2700,2700,0
20231024,161900,272462385,2700,2700,2700,2700,0
20231024,161800,272462385,2700,2700,2700,2700,0
20231024,161700,272462385,2700,2700,2700,2700,0
20231024,161600,272462385,2700,2700,2700,2700,0
20231024,161500,272462385,2700,2700,2700,2700,0
20231024,161400,272462385,2700,2700,2700,2700,0
20231024,161300,272462385,2700,2700,2700,2700,0
20231024,161200,272462385,2700,2700,2700,2700,0
20231024,161100,272462385,2700,2700,2700,2700,0
20231024,161000,272462385,2700,2700,2700,2700,0
20231024,160900,272462385,2700,2700,2700,2700,4663
20231024,160800,272462385,2700,2700,2700,2700,0
20231024,160700,272462385,2700,2700,2700,2700,0
20231024,160600,272462385,2700,2700,2700,2700,0
20231024,160500,272462385,2700,2700,2700,2700,0
20231024,160400,272462385,2700,2700,2700,2700,0
20231024,160300,272462385,2700,2700,2700,2700,0
20231024,160200,272462385,2700,2700,2700,2700,0
20231024,160100,272462385,2700,2700,2700,2700,0
20231024,160000,272462385,2700,2700,2700,2700,0
20231024,155900,272462385,2700,2700,2700,2700,0
20231024,155800,272462385,2700,2700,2700,2700,0
20231024,155700,272462385,2700,2700,2700,2700,0
20231024,155600,272462385,2700,2700,2700,2700,0
20231024,155500,272462385,2700,2700,2700,2700,0
20231024,155400,272462385,2700,2700,2700,2700,0
20231024,155300,272462385,2700,2700,2700,2700,0
20231024,155200,272462385,2700,2700,2700,2700,0
20231024,155100,272462385,2700,2700,2700,2700,0
20231024,155000,272462385,2700,2700,2700,2700,0
20231024,154900,272462385,2700,2700,2700,2700,0
20231024,154800,272462385,2700,2700,2700,2700,0
20231024,154700,272462385,2700,2700,2700,2700,0
20231024,154600,272462385,2700,2700,2700,2700,0
20231024,154500,272462385,2700,2700,2700,2700,0
20231024,154400,272462385,2700,2700,2700,2700,0
20231024,154300,272462385,2700,2700,2700,2700,0
20231024,154200,272462385,2700,2700,2700,2700,0
20231024,154100,272462385,2700,2700,2700,2700,0
20231024,154000,272462385,2700,2700,2700,2700,0
20231024,153900,272462385,2700,2700,2700,2700,4663
20231024,153800,272462385,2700,2700,2700,2700,0
20231024,153700,272462385,2700,2700,2700,2700,0
20231024,153600,272462385,2700,2700,2700,2700,0
20231024,153500,272462385,2700,2700,2700,2700,0
20231024,153400,272462385,2700,2700,2700,2700,0
20231024,153300,272462385,2700,2700,2700,2700,0
20231024,153200,272462385,2700,2700,2700,2700,0
20231024,153100,272462385,2700,2700,2700,2700,0
20231024,153000,272462385,2700,2700,2700,2700,4663
20231024,152900,259872285,2700,2700,2700,2700,0
20231024,152800,259872285,2700,2700,2700,2700,0
20231024,152700,259872285,2700,2700,2700,2700,0
20231024,152600,259872285,2700,2700,2700,2700,0
20231024,152500,259872285,2700,2700,2700,2700,0
20231024,152400,259872285,2700,2700,2700,2700,0
20231024,152300,259872285,2700,2700,2700,2700,0
20231024,152200,259872285,2700,2700,2700,2700,0
20231024,152100,259872285,2700,2700,2700,2700,0
20231024,152000,259872285,2700,2700,2700,2700,0
20231024,151900,259872285,2700,2690,2700,2690,33
20231024,151800,259783405,2700,2695,2700,2695,101
20231024,151700,259511205,2690,2700,2700,2690,33
20231024,151600,259422425,2700,2695,2700,2690,238
20231024,151500,258780900,2695,2695,2695,2695,389
20231024,151400,257732545,2695,2690,2695,2690,302
20231024,151300,256918665,2700,2700,2700,2700,1
20231024,151200,256915965,2695,2690,2700,2690,695
20231024,151100,255043410,2700,2695,2700,2690,882
20231024,151000,252662770,2700,2695,2700,2695,510
20231024,150900,251288270,2700,2700,2700,2695,60
20231024,150800,251126275,2695,2690,2700,2685,2040
20231024,150700,245632575,2690,2680,2690,2680,555
20231024,150600,244141475,2680,2680,2680,2680,0
20231024,150500,244141475,2680,2670,2680,2665,101
20231024,150400,243872290,2680,2680,2680,2680,1
20231024,150300,243869610,2665,2665,2665,2665,1
20231024,150200,243866945,2680,2665,2680,2665,3992
20231024,150100,233209730,2660,2655,2660,2655,1794
20231024,150000,228442290,2655,2655,2655,2655,0
20231024,145900,228442290,2655,2655,2655,2655,6
20231024,145800,228426360,2655,2655,2655,2655,0
20231024,145700,228426360,2655,2655,2655,2655,0
20231024,145600,228426360,2655,2655,2655,2655,0
20231024,145500,228426360,2655,2655,2655,2655,0
20231024,145400,228426360,2655,2655,2655,2655,0
20231024,145300,228426360,2655,2655,2655,2655,0
20231024,145200,228426360,2655,2655,2655,2655,400
20231024,145100,227364360,2655,2655,2655,2655,0
20231024,145000,227364360,2655,2655,2655,2655,0
20231024,144900,227364360,2655,2655,2655,2655,0
20231024,144800,227364360,2655,2655,2655,2655,2
20231024,144700,227359050,2655,2655,2655,2655,0
20231024,144600,227359050,2655,2655,2655,2655,0
20231024,144500,227359050,2655,2655,2655,2655,0
20231024,144400,227359050,2655,2655,2655,2655,3
20231024,144300,227351085,2645,2645,2645,2645,1000
20231024,144200,224706085,2645,2645,2645,2645,100
20231024,144100,224441585,2655,2655,2655,2655,0
20231024,144000,224441585,2655,2655,2655,2655,0
20231024,143900,224441585,2655,2650,2655,2650,751
20231024,143800,222451430,2640,2640,2640,2640,1925
20231024,143700,217369430,2640,2640,2640,2640,200
20231024,143600,216841430,2645,2645,2645,2645,61
20231024,143500,216680085,2645,2645,2645,2645,100
20231024,143400,216415585,2645,2645,2645,2645,60
20231024,143300,216256885,2655,2655,2655,2655,0
20231024,143200,216256885,2655,2655,2655,2655,0
20231024,143100,216256885,2655,2655,2655,2655,2
20231024,143000,216251575,2650,2650,2650,2650,90
20231024,142900,216013075,2650,2650,2650,2650,0
20231024,142800,216013075,2650,2650,2650,2650,9
20231024,142700,215989225,2655,2655,2655,2655,0
20231024,142600,215989225,2655,2655,2655,2655,1
20231024,142500,215986570,2645,2645,2645,2645,0
20231024,142400,215986570,2645,2645,2645,2645,0
20231024,142300,215986570,2645,2645,2645,2645,874
20231024,142200,213674840,2655,2655,2655,2655,0
20231024,142100,213674840,2655,2655,2655,2655,0
20231024,142000,213674840,2655,2645,2655,2645,601
20231024,141900,212085185,2645,2650,2650,2645,513
20231024,141800,210727915,2655,2655,2655,2655,1
20231024,141700,210725260,2660,2660,2660,2660,1
20231024,141600,210722600,2655,2655,2655,2655,1
20231024,141500,210719945,2660,2660,2660,2660,505
20231024,141400,209376645,2670,2670,2670,2670,0
20231024,141300,209376645,2670,2670,2670,2670,0
20231024,141200,209376645,2670,2670,2670,2670,0
20231024,141100,209376645,2670,2665,2670,2665,200
20231024,141000,208843275,2670,2645,2670,2645,143
20231024,140900,208462815,2660,2660,2660,2660,18
20231024,140800,208414935,2660,2660,2660,2660,0
20231024,140700,208414935,2660,2660,2660,2645,1101
20231024,140600,205501275,2645,2660,2660,2645,1100
20231024,140500,202590275,2660,2660,2660,2660,515
20231024,140400,201220375,2670,2630,2670,2630,14678
20231024,140300,162364255,2630,2625,2630,2625,3309
20231024,140200,153675565,2625,2625,2625,2625,2
20231024,140100,153670315,2625,2625,2625,2625,1
20231024,140000,153667690,2615,2615,2615,2615,100
20231024,135900,153406190,2625,2625,2625,2625,300
20231024,135800,152618690,2630,2630,2630,2630,0
20231024,135700,152618690,2630,2630,2630,2630,0
20231024,135600,152618690,2630,2630,2630,2630,0
20231024,135500,152618690,2630,2630,2630,2630,3
20231024,135400,152610800,2625,2625,2625,2625,0
20231024,135300,152610800,2625,2625,2625,2625,0
20231024,135200,152610800,2625,2625,2625,2625,0
20231024,135100,152610800,2625,2625,2625,2625,488
20231024,135000,151329800,2615,2615,2615,2615,0
20231024,134900,151329800,2615,2625,2625,2615,201
20231024,134800,150804175,2615,2615,2625,2615,626
20231024,134700,149167175,2620,2620,2620,2620,0
20231024,134600,149167175,2620,2620,2620,2620,300
20231024,134500,148381175,2620,2620,2620,2620,700
20231024,134400,146547175,2630,2630,2630,2630,0
20231024,134300,146547175,2630,2630,2630,2630,0
20231024,134200,146547175,2630,2630,2630,2630,1
20231024,134100,146544545,2625,2625,2625,2625,192
20231024,134000,146040545,2625,2625,2625,2625,0
20231024,133900,146040545,2625,2625,2625,2625,0
20231024,133800,146040545,2625,2625,2625,2625,0
20231024,133700,146040545,2625,2625,2625,2625,0
20231024,133600,146040545,2625,2625,2625,2625,1
20231024,133500,146037920,2625,2625,2625,2625,0
20231024,133400,146037920,2625,2625,2625,2625,0
20231024,133300,146037920,2625,2625,2625,2625,0
20231024,133200,146037920,2625,2625,2625,2625,0
20231024,133100,146037920,2625,2625,2625,2625,10
20231024,133000,146011670,2625,2625,2625,2625,0
20231024,132900,146011670,2625,2625,2625,2625,5
20231024,132800,145998545,2630,2630,2630,2630,0
20231024,132700,145998545,2630,2630,2630,2630,0
20231024,132600,145998545,2630,2630,2630,2630,0
20231024,132500,145998545,2630,2615,2630,2615,4894
20231024,132400,133176635,2615,2615,2615,2615,0
20231024,132300,133176635,2615,2615,2615,2615,0
20231024,132200,133176635,2615,2615,2615,2615,0
20231024,132100,133176635,2615,2615,2615,2615,0
20231024,132000,133176635,2615,2615,2615,2615,0
20231024,131900,133176635,2615,2615,2615,2615,0
20231024,131800,133176635,2615,2615,2615,2615,0
20231024,131700,133176635,2615,2610,2615,2610,933
20231024,131600,130741500,2605,2605,2605,2605,2
20231024,131500,130736290,2610,2610,2610,2610,1
20231024,131400,130733680,2600,2605,2605,2600,1000
20231024,131300,128133675,2610,2610,2610,2610,0
20231024,131200,128133675,2610,2610,2610,2610,0
20231024,131100,128133675,2610,2610,2610,2610,0
20231024,131000,128133675,2610,2610,2610,2610,0
20231024,130900,128133675,2610,2610,2610,2610,0
20231024,130800,128133675,2610,2610,2610,2610,0
20231024,130700,128133675,2610,2610,2610,2610,0
20231024,130600,128133675,2610,2610,2610,2610,0
20231024,130500,128133675,2610,2610,2610,2610,0
20231024,130400,128133675,2610,2610,2610,2610,0
20231024,130300,128133675,2610,2610,2610,2610,0
20231024,130200,128133675,2610,2610,2610,2610,0
20231024,130100,128133675,2610,2610,2610,2610,0
20231024,130000,128133675,2610,2610,2610,2610,0
20231024,125900,128133675,2610,2610,2610,2610,0
20231024,125800,128133675,2610,2610,2610,2610,458
20231024,125700,126938295,2610,2610,2610,2610,0
20231024,125600,126938295,2610,2610,2610,2610,0
20231024,125500,126938295,2610,2610,2610,2610,0
20231024,125400,126938295,2610,2610,2610,2610,0
20231024,125300,126938295,2610,2610,2610,2610,1
20231024,125200,126935685,2605,2605,2605,2605,922
20231024,125100,124533875,2600,2600,2600,2600,0
20231024,125000,124533875,2600,2600,2600,2600,0
20231024,124900,124533875,2600,2605,2605,2600,190
20231024,124800,124039485,2620,2620,2620,2620,0
20231024,124700,124039485,2620,2620,2620,2620,0
20231024,124600,124039485,2620,2620,2620,2620,0
20231024,124500,124039485,2620,2620,2620,2620,0
20231024,124400,124039485,2620,2620,2620,2620,2
20231024,124300,124034245,2620,2620,2620,2620,0
20231024,124200,124034245,2620,2620,2620,2620,0
20231024,124100,124034245,2620,2620,2620,2620,0
20231024,124000,124034245,2620,2620,2620,2620,0
20231024,123900,124034245,2620,2620,2620,2620,0
20231024,123800,124034245,2620,2620,2620,2620,0
20231024,123700,124034245,2620,2620,2620,2620,0
20231024,123600,124034245,2620,2620,2620,2620,0
20231024,123500,124034245,2620,2620,2620,2620,0
20231024,123400,124034245,2620,2620,2620,2620,0
20231024,123300,124034245,2620,2620,2620,2620,0
20231024,123200,124034245,2620,2620,2620,2620,0
20231024,123100,124034245,2620,2620,2620,2620,0
20231024,123000,124034245,2620,2620,2620,2620,0
20231024,122900,124034245,2620,2620,2620,2620,0
20231024,122800,124034245,2620,2620,2620,2620,0
20231024,122700,124034245,2620,2620,2620,2620,0
20231024,122600,124034245,2620,2620,2620,2620,0
20231024,122500,124034245,2620,2620,2620,2620,0
20231024,122400,124034245,2620,2615,2620,2615,2
20231024,122300,124029010,2600,2600,2600,2600,0
20231024,122200,124029010,2600,2605,2605,2600,10
20231024,122100,124002965,2610,2610,2610,2610,22
20231024,122000,123945545,2620,2620,2620,2620,0
20231024,121900,123945545,2620,2620,2620,2620,0
20231024,121800,123945545,2620,2620,2620,2620,0
20231024,121700,123945545,2620,2620,2620,2615,24
20231024,121600,123882715,2620,2620,2620,2620,0
20231024,121500,123882715,2620,2620,2620,2620,0
20231024,121400,123882715,2620,2620,2620,2620,0
20231024,121300,123882715,2620,2620,2620,2620,0
20231024,121200,123882715,2620,2620,2620,2620,0
20231024,121100,123882715,2620,2620,2620,2620,0
20231024,121000,123882715,2620,2620,2620,2620,0
20231024,120900,123882715,2620,2620,2620,2620,10
20231024,120800,123856515,2620,2620,2620,2620,0
20231024,120700,123856515,2620,2620,2620,2620,0
20231024,120600,123856515,2620,2620,2620,2620,0
20231024,120500,123856515,2620,2620,2620,2620,30
20231024,120400,123777915,2620,2620,2620,2620,0
20231024,120300,123777915,2620,2620,2620,2620,0
20231024,120200,123777915,2620,2620,2620,2620,0
20231024,120100,123777915,2620,2620,2620,2620,0
20231024,120000,123777915,2620,2620,2620,2620,0
20231024,115900,123777915,2620,2620,2620,2620,0
20231024,115800,123777915,2620,2620,2620,2620,0
20231024,115700,123777915,2620,2620,2620,2620,0
20231024,115600,123777915,2620,2620,2620,2620,0
20231024,115500,123777915,2620,2620,2620,2620,0
20231024,115400,123777915,2620,2620,2620,2620,1
20231024,115300,123775295,2615,2615,2615,2615,1
20231024,115200,123772680,2615,2615,2615,2615,0
20231024,115100,123772680,2615,2615,2615,2615,0
20231024,115000,123772680,2615,2615,2615,2615,38
20231024,114900,123673310,2615,2615,2615,2615,0
20231024,114800,123673310,2615,2610,2615,2610,1147
20231024,114700,120673915,2615,2615,2615,2615,0
20231024,114600,120673915,2615,2615,2615,2615,0
20231024,114500,120673915,2615,2615,2615,2615,0
20231024,114400,120673915,2615,2615,2615,2615,0
20231024,114300,120673915,2615,2615,2615,2615,0
20231024,114200,120673915,2615,2615,2615,2615,0
20231024,114100,120673915,2615,2615,2615,2615,0
20231024,114000,120673915,2615,2600,2615,2595,2003
20231024,113900,115475720,2605,2605,2605,2605,10
20231024,113800,115449670,2615,2610,2615,2610,2
20231024,113700,115444445,2615,2615,2615,2615,0
20231024,113600,115444445,2615,2615,2615,2615,0
20231024,113500,115444445,2615,2615,2615,2615,1
20231024,113400,115441830,2600,2610,2610,2600,102
20231024,113300,115176110,2615,2615,2615,2615,0
20231024,113200,115176110,2615,2615,2615,2615,0
20231024,113100,115176110,2615,2615,2615,2615,0
20231024,113000,115176110,2615,2615,2615,2615,30
20231024,112900,115097660,2615,2615,2615,2615,0
20231024,112800,115097660,2615,2615,2615,2615,0
20231024,112700,115097660,2615,2615,2615,2615,0
20231024,112600,115097660,2615,2615,2615,2615,0
20231024,112500,115097660,2615,2615,2615,2615,0
20231024,112400,115097660,2615,2615,2615,2615,11
20231024,112300,115068895,2615,2615,2615,2615,49
20231024,112200,114940760,2610,2610,2610,2610,100
20231024,112100,114679760,2605,2605,2605,2605,949
20231024,112000,112207615,2605,2605,2605,2605,0
20231024,111900,112207615,2605,2605,2605,2605,0
20231024,111800,112207615,2605,2605,2605,2605,0
20231024,111700,112207615,2605,2605,2605,2605,0
20231024,111600,112207615,2605,2605,2605,2605,199
20231024,111500,111689220,2605,2605,2605,2605,0
20231024,111400,111689220,2605,2605,2605,2605,0
20231024,111300,111689220,2605,2600,2605,2600,150
20231024,111200,111299170,2600,2600,2600,2600,0
20231024,111100,111299170,2600,2600,2600,2600,0
20231024,111000,111299170,2600,2595,2600,2595,114
20231024,110900,111002845,2595,2590,2595,2590,103
20231024,110800,110735580,2600,2600,2600,2600,99
20231024,110700,110478180,2595,2595,2595,2595,30
20231024,110600,110400330,2610,2610,2610,2610,6
20231024,110500,110384670,2600,2615,2615,2590,24
20231024,110400,110322085,2585,2585,2585,2585,1
20231024,110300,110319500,2620,2610,2620,2610,10
20231024,110200,110293315,2625,2605,2625,2605,133
20231024,110100,109946400,2605,2580,2605,2580,1200
20231024,110000,106847350,2580,2580,2580,2580,0
20231024,105900,106847350,2580,2580,2580,2580,31
20231024,105800,106767370,2580,2580,2580,2580,0
20231024,105700,106767370,2580,2590,2595,2580,506
20231024,105600,105461725,2590,2590,2590,2590,0
20231024,105500,105461725,2590,2595,2595,2590,41
20231024,105400,105355335,2595,2590,2595,2590,10
20231024,105300,105329395,2595,2595,2595,2595,0
20231024,105200,105329395,2595,2585,2595,2585,55
20231024,105100,105187020,2595,2595,2595,2595,0
20231024,105000,105187020,2595,2595,2595,2595,0
20231024,104900,105187020,2595,2595,2595,2595,0
20231024,104800,105187020,2595,2595,2595,2595,0
20231024,104700,105187020,2595,2595,2595,2595,0
20231024,104600,105187020,2595,2595,2595,2595,0
20231024,104500,105187020,2595,2595,2595,2595,0
20231024,104400,105187020,2595,2595,2595,2590,207
20231024,104300,104649890,2595,2590,2595,2590,212
20231024,104200,104100790,2590,2585,2590,2585,10
20231024,104100,104074895,2590,2590,2590,2590,0
20231024,104000,104074895,2590,2585,2590,2585,30
20231024,103900,103997260,2590,2575,2590,2570,355
20231024,103800,103083200,2580,2580,2580,2580,0
20231024,103700,103083200,2580,2580,2580,2580,0
20231024,103600,103083200,2580,2580,2580,2580,0
20231024,103500,103083200,2580,2580,2580,2580,51
20231024,103400,102951620,2585,2585,2585,2585,32
20231024,103300,102868900,2605,2605,2605,2605,80
20231024,103200,102660500,2605,2605,2605,2605,0
20231024,103100,102660500,2605,2605,2605,2605,1
20231024,103000,102657895,2605,2605,2605,2605,0
20231024,102900,102657895,2605,2605,2605,2605,0
20231024,102800,102657895,2605,2605,2605,2605,0
20231024,102700,102657895,2605,2605,2605,2605,0
20231024,102600,102657895,2605,2605,2605,2605,0
20231024,102500,102657895,2605,2605,2605,2605,0
20231024,102400,102657895,2605,2605,2605,2605,0
20231024,102300,102657895,2605,2605,2605,2605,1
20231024,102200,102655290,2585,2585,2585,2585,0
20231024,102100,102655290,2585,2585,2585,2585,0
20231024,102000,102655290,2585,2600,2600,2585,611
20231024,101900,101074740,2610,2605,2610,2605,40
20231024,101800,100970360,2600,2600,2600,2600,100
20231024,101700,100710360,2610,2610,2610,2610,10
20231024,101600,100684260,2605,2605,2605,2605,0
20231024,101500,100684260,2605,2605,2605,2605,104
20231024,101400,100413340,2615,2620,2620,2615,50
20231024,101300,100282400,2610,2610,2610,2610,101
20231024,101200,100018790,2625,2625,2625,2625,0
20231024,101100,100018790,2625,2620,2625,2620,11
20231024,101000,99989925,2625,2625,2625,2625,0
20231024,100900,99989925,2625,2625,2625,2625,0
20231024,100800,99989925,2625,2625,2625,2625,0
20231024,100700,99989925,2625,2615,2625,2615,64
20231024,100600,99822550,2625,2625,2625,2625,0
20231024,100500,99822550,2625,2610,2625,2610,40
20231024,100400,99717750,2625,2630,2645,2590,1671
20231024,100300,95380640,2625,2605,2625,2605,1808
20231024,100200,90637760,2615,2610,2615,2610,30
20231024,100100,90559315,2615,2610,2615,2610,40
20231024,100000,90454765,2625,2625,2625,2625,0
20231024,095900,90454765,2625,2625,2625,2625,0
20231024,095800,90454765,2625,2605,2625,2605,249
20231024,095700,89804545,2605,2585,2605,2585,576
20231024,095600,88314065,2590,2605,2620,2590,8500
20231024,095500,66093755,2580,2590,2590,2580,50
20231024,095400,65964335,2580,2580,2580,2580,0
20231024,095300,65964335,2580,2595,2595,2580,1000
20231024,095200,63377555,2595,2595,2595,2595,0
20231024,095100,63377555,2595,2595,2595,2595,399
20231024,095000,62342150,2605,2600,2605,2600,3
20231024,094900,62334345,2590,2595,2595,2585,3617
20231024,094800,52962380,2600,2605,2605,2600,1637
20231024,094700,48705030,2610,2600,2610,2600,91
20231024,094600,48468420,2610,2605,2610,2605,1010
20231024,094500,45837320,2600,2600,2600,2600,1
20231024,094400,45834720,2605,2605,2605,2605,1052
20231024,094300,43094260,2610,2640,2640,2610,4905
20231024,094200,30265750,2625,2630,2630,2625,200
20231024,094100,29740250,2640,2640,2640,2640,0
20231024,094000,29740250,2640,2640,2640,2640,0
20231024,093900,29740250,2640,2640,2640,2640,58
20231024,093800,29587130,2620,2620,2620,2620,150
20231024,093700,29194130,2625,2625,2625,2625,0
20231024,093600,29194130,2625,2625,2625,2625,0
20231024,093500,29194130,2625,2625,2625,2625,0
20231024,093400,29194130,2625,2645,2645,2625,1645
20231024,093300,24875870,2645,2645,2645,2645,0
20231024,093200,24875870,2645,2645,2645,2645,1
20231024,093100,24873225,2645,2645,2645,2645,0
20231024,093000,24873225,2645,2645,2645,2640,1009
20231024,092900,22209440,2650,2650,2650,2650,1
20231024,092800,22206790,2645,2645,2645,2645,0
20231024,092700,22206790,2645,2645,2645,2645,1377
20231024,092600,18564625,2650,2650,2650,2650,0
20231024,092500,18564625,2650,2650,2650,2650,0
20231024,092400,18564625,2650,2650,2650,2650,0
20231024,092300,18564625,2650,2650,2650,2650,0
20231024,092200,18564625,2650,2650,2650,2650,0
20231024,092100,18564625,2650,2650,2650,2650,19
20231024,092000,18514275,2645,2645,2645,2645,118
20231024,091900,18202165,2655,2655,2655,2655,0
20231024,091800,18202165,2655,2645,2655,2645,11
20231024,091700,18173060,2645,2645,2645,2645,0
20231024,091600,18173060,2645,2645,2645,2645,2
20231024,091500,18167770,2645,2650,2655,2645,835
20231024,091400,15953590,2650,2650,2650,2650,5
20231024,091300,15940340,2655,2655,2655,2655,1
20231024,091200,15937685,2650,2650,2650,2650,452
20231024,091100,14739885,2650,2655,2655,2650,49
20231024,091000,14609795,2655,2655,2655,2655,50
20231024,090900,14477045,2650,2650,2655,2650,49
20231024,090800,14347145,2650,2650,2650,2650,1858
20231024,090700,9423445,2645,2640,2645,2640,2203
20231024,090600,3596920,2640,2640,2640,2640,1
20231024,090500,3594280,2630,2630,2630,2630,0
20231024,090400,3594280,2630,2630,2630,2630,1
20231024,090300,3591650,2625,2625,2625,2625,0
20231024,090200,3591650,2625,2625,2625,2625,0
20231024,090100,3591650,2625,2625,2625,2625,0
20231024,090000,3591650,2625,2650,2650,2625,1356