KissMeData/011300/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185100,549445475,2150,2150,2150,2150,2932
20231024,185000,549445475,2150,2150,2150,2150,0
20231024,184900,549445475,2150,2150,2150,2150,0
20231024,184800,549445475,2150,2150,2150,2150,0
20231024,184700,549445475,2150,2150,2150,2150,0
20231024,184600,549445475,2150,2150,2150,2150,0
20231024,184500,549445475,2150,2150,2150,2150,0
20231024,184400,549445475,2150,2150,2150,2150,0
20231024,184300,549445475,2150,2150,2150,2150,0
20231024,184200,549445475,2150,2150,2150,2150,0
20231024,184100,549445475,2150,2150,2150,2150,0
20231024,184000,549445475,2150,2150,2150,2150,0
20231024,183900,549445475,2150,2150,2150,2150,0
20231024,183800,549445475,2150,2150,2150,2150,0
20231024,183700,549445475,2150,2150,2150,2150,0
20231024,183600,549445475,2150,2150,2150,2150,0
20231024,183500,549445475,2150,2150,2150,2150,0
20231024,183400,549445475,2150,2150,2150,2150,0
20231024,183300,549445475,2150,2150,2150,2150,0
20231024,183200,549445475,2150,2150,2150,2150,0
20231024,183100,549445475,2150,2150,2150,2150,0
20231024,183000,549445475,2150,2150,2150,2150,0
20231024,182900,549445475,2150,2150,2150,2150,0
20231024,182800,549445475,2150,2150,2150,2150,0
20231024,182700,549445475,2150,2150,2150,2150,0
20231024,182600,549445475,2150,2150,2150,2150,0
20231024,182500,549445475,2150,2150,2150,2150,0
20231024,182400,549445475,2150,2150,2150,2150,0
20231024,182300,549445475,2150,2150,2150,2150,0
20231024,182200,549445475,2150,2150,2150,2150,0
20231024,182100,549445475,2150,2150,2150,2150,2932
20231024,182000,549445475,2150,2150,2150,2150,0
20231024,181900,549445475,2150,2150,2150,2150,0
20231024,181800,549445475,2150,2150,2150,2150,0
20231024,181700,549445475,2150,2150,2150,2150,0
20231024,181600,549445475,2150,2150,2150,2150,0
20231024,181500,549445475,2150,2150,2150,2150,0
20231024,181400,549445475,2150,2150,2150,2150,0
20231024,181300,549445475,2150,2150,2150,2150,0
20231024,181200,549445475,2150,2150,2150,2150,0
20231024,181100,549445475,2150,2150,2150,2150,0
20231024,181000,549445475,2150,2150,2150,2150,0
20231024,180900,549445475,2150,2150,2150,2150,0
20231024,180800,549445475,2150,2150,2150,2150,0
20231024,180700,549445475,2150,2150,2150,2150,0
20231024,180600,549445475,2150,2150,2150,2150,0
20231024,180500,549445475,2150,2150,2150,2150,0
20231024,180400,549445475,2150,2150,2150,2150,0
20231024,180300,549445475,2150,2150,2150,2150,0
20231024,180200,549445475,2150,2150,2150,2150,0
20231024,180100,549445475,2150,2150,2150,2150,0
20231024,180000,549445475,2150,2150,2150,2150,0
20231024,175900,549445475,2150,2150,2150,2150,0
20231024,175800,549445475,2150,2150,2150,2150,0
20231024,175700,549445475,2150,2150,2150,2150,0
20231024,175600,549445475,2150,2150,2150,2150,0
20231024,175500,549445475,2150,2150,2150,2150,0
20231024,175400,549445475,2150,2150,2150,2150,0
20231024,175300,549445475,2150,2150,2150,2150,0
20231024,175200,549445475,2150,2150,2150,2150,0
20231024,175100,549445475,2150,2150,2150,2150,2932
20231024,175000,549445475,2150,2150,2150,2150,0
20231024,174900,549445475,2150,2150,2150,2150,0
20231024,174800,549445475,2150,2150,2150,2150,0
20231024,174700,549445475,2150,2150,2150,2150,0
20231024,174600,549445475,2150,2150,2150,2150,0
20231024,174500,549445475,2150,2150,2150,2150,0
20231024,174400,549445475,2150,2150,2150,2150,0
20231024,174300,549445475,2150,2150,2150,2150,0
20231024,174200,549445475,2150,2150,2150,2150,0
20231024,174100,549445475,2150,2150,2150,2150,0
20231024,174000,549445475,2150,2150,2150,2150,0
20231024,173900,549445475,2150,2150,2150,2150,0
20231024,173800,549445475,2150,2150,2150,2150,0
20231024,173700,549445475,2150,2150,2150,2150,0
20231024,173600,549445475,2150,2150,2150,2150,0
20231024,173500,549445475,2150,2150,2150,2150,0
20231024,173400,549445475,2150,2150,2150,2150,0
20231024,173300,549445475,2150,2150,2150,2150,0
20231024,173200,549445475,2150,2150,2150,2150,0
20231024,173100,549445475,2150,2150,2150,2150,0
20231024,173000,549445475,2150,2150,2150,2150,0
20231024,172900,549445475,2150,2150,2150,2150,0
20231024,172800,549445475,2150,2150,2150,2150,0
20231024,172700,549445475,2150,2150,2150,2150,0
20231024,172600,549445475,2150,2150,2150,2150,0
20231024,172500,549445475,2150,2150,2150,2150,0
20231024,172400,549445475,2150,2150,2150,2150,0
20231024,172300,549445475,2150,2150,2150,2150,0
20231024,172200,549445475,2150,2150,2150,2150,0
20231024,172100,549445475,2150,2150,2150,2150,2932
20231024,172000,549445475,2150,2150,2150,2150,0
20231024,171900,549445475,2150,2150,2150,2150,0
20231024,171800,549445475,2150,2150,2150,2150,0
20231024,171700,549445475,2150,2150,2150,2150,0
20231024,171600,549445475,2150,2150,2150,2150,0
20231024,171500,549445475,2150,2150,2150,2150,0
20231024,171400,549445475,2150,2150,2150,2150,0
20231024,171300,549445475,2150,2150,2150,2150,0
20231024,171200,549445475,2150,2150,2150,2150,0
20231024,171100,549445475,2150,2150,2150,2150,0
20231024,171000,549445475,2150,2150,2150,2150,0
20231024,170900,549445475,2150,2150,2150,2150,0
20231024,170800,549445475,2150,2150,2150,2150,0
20231024,170700,549445475,2150,2150,2150,2150,0
20231024,170600,549445475,2150,2150,2150,2150,0
20231024,170500,549445475,2150,2150,2150,2150,0
20231024,170400,549445475,2150,2150,2150,2150,0
20231024,170300,549445475,2150,2150,2150,2150,0
20231024,170200,549445475,2150,2150,2150,2150,0
20231024,170100,549445475,2150,2150,2150,2150,0
20231024,170000,549445475,2150,2150,2150,2150,0
20231024,165900,549445475,2150,2150,2150,2150,0
20231024,165800,549445475,2150,2150,2150,2150,0
20231024,165700,549445475,2150,2150,2150,2150,0
20231024,165600,549445475,2150,2150,2150,2150,0
20231024,165500,549445475,2150,2150,2150,2150,0
20231024,165400,549445475,2150,2150,2150,2150,0
20231024,165300,549445475,2150,2150,2150,2150,0
20231024,165200,549445475,2150,2150,2150,2150,0
20231024,165100,549445475,2150,2150,2150,2150,2932
20231024,165000,549445475,2150,2150,2150,2150,0
20231024,164900,549445475,2150,2150,2150,2150,0
20231024,164800,549445475,2150,2150,2150,2150,0
20231024,164700,549445475,2150,2150,2150,2150,0
20231024,164600,549445475,2150,2150,2150,2150,0
20231024,164500,549445475,2150,2150,2150,2150,0
20231024,164400,549445475,2150,2150,2150,2150,0
20231024,164300,549445475,2150,2150,2150,2150,0
20231024,164200,549445475,2150,2150,2150,2150,0
20231024,164100,549445475,2150,2150,2150,2150,0
20231024,164000,549445475,2150,2150,2150,2150,0
20231024,163900,549445475,2150,2150,2150,2150,0
20231024,163800,549445475,2150,2150,2150,2150,0
20231024,163700,549445475,2150,2150,2150,2150,0
20231024,163600,549445475,2150,2150,2150,2150,0
20231024,163500,549445475,2150,2150,2150,2150,0
20231024,163400,549445475,2150,2150,2150,2150,0
20231024,163300,549445475,2150,2150,2150,2150,0
20231024,163200,549445475,2150,2150,2150,2150,0
20231024,163100,549445475,2150,2150,2150,2150,0
20231024,163000,549445475,2150,2150,2150,2150,0
20231024,162900,549445475,2150,2150,2150,2150,0
20231024,162800,549445475,2150,2150,2150,2150,0
20231024,162700,549445475,2150,2150,2150,2150,0
20231024,162600,549445475,2150,2150,2150,2150,0
20231024,162500,549445475,2150,2150,2150,2150,0
20231024,162400,549445475,2150,2150,2150,2150,0
20231024,162300,549445475,2150,2150,2150,2150,0
20231024,162200,549445475,2150,2150,2150,2150,0
20231024,162100,549445475,2150,2150,2150,2150,2932
20231024,162000,549445475,2150,2150,2150,2150,0
20231024,161900,549445475,2150,2150,2150,2150,0
20231024,161800,549445475,2150,2150,2150,2150,0
20231024,161700,549445475,2150,2150,2150,2150,0
20231024,161600,549445475,2150,2150,2150,2150,0
20231024,161500,549445475,2150,2150,2150,2150,0
20231024,161400,549445475,2150,2150,2150,2150,0
20231024,161300,549445475,2150,2150,2150,2150,0
20231024,161200,549445475,2150,2150,2150,2150,0
20231024,161100,549445475,2150,2150,2150,2150,0
20231024,161000,549445475,2150,2150,2150,2150,0
20231024,160900,549445475,2150,2150,2150,2150,0
20231024,160800,549445475,2150,2150,2150,2150,0
20231024,160700,549445475,2150,2150,2150,2150,0
20231024,160600,549445475,2150,2150,2150,2150,0
20231024,160500,549445475,2150,2150,2150,2150,0
20231024,160400,549445475,2150,2150,2150,2150,0
20231024,160300,549445475,2150,2150,2150,2150,0
20231024,160200,549445475,2150,2150,2150,2150,0
20231024,160100,549445475,2150,2150,2150,2150,0
20231024,160000,549445475,2150,2150,2150,2150,0
20231024,155900,549445475,2150,2150,2150,2150,0
20231024,155800,549445475,2150,2150,2150,2150,0
20231024,155700,549445475,2150,2150,2150,2150,0
20231024,155600,549445475,2150,2150,2150,2150,0
20231024,155500,549445475,2150,2150,2150,2150,0
20231024,155400,549445475,2150,2150,2150,2150,0
20231024,155300,549445475,2150,2150,2150,2150,0
20231024,155200,549445475,2150,2150,2150,2150,0
20231024,155100,549445475,2150,2150,2150,2150,2932
20231024,155000,549445475,2150,2150,2150,2150,0
20231024,154900,549445475,2150,2150,2150,2150,0
20231024,154800,549445475,2150,2150,2150,2150,0
20231024,154700,549445475,2150,2150,2150,2150,0
20231024,154600,549445475,2150,2150,2150,2150,0
20231024,154500,549445475,2150,2150,2150,2150,0
20231024,154400,549445475,2150,2150,2150,2150,0
20231024,154300,549445475,2150,2150,2150,2150,0
20231024,154200,549445475,2150,2150,2150,2150,0
20231024,154100,549445475,2150,2150,2150,2150,0
20231024,154000,549445475,2150,2150,2150,2150,0
20231024,153900,549445475,2150,2150,2150,2150,0
20231024,153800,549445475,2150,2150,2150,2150,0
20231024,153700,549445475,2150,2150,2150,2150,0
20231024,153600,549445475,2150,2150,2150,2150,0
20231024,153500,549445475,2150,2150,2150,2150,0
20231024,153400,549445475,2150,2150,2150,2150,0
20231024,153300,549445475,2150,2150,2150,2150,0
20231024,153200,549445475,2150,2150,2150,2150,0
20231024,153100,549445475,2150,2150,2150,2150,0
20231024,153000,549445475,2150,2150,2150,2150,2932
20231024,152900,543141675,2150,2150,2150,2150,0
20231024,152800,543141675,2150,2150,2150,2150,0
20231024,152700,543141675,2150,2150,2150,2150,0
20231024,152600,543141675,2150,2150,2150,2150,0
20231024,152500,543141675,2150,2150,2150,2150,0
20231024,152400,543141675,2150,2150,2150,2150,0
20231024,152300,543141675,2150,2150,2150,2150,0
20231024,152200,543141675,2150,2150,2150,2150,0
20231024,152100,543141675,2150,2150,2150,2150,0
20231024,152000,543141675,2150,2150,2150,2150,0
20231024,151900,543141675,2150,2150,2150,2150,0
20231024,151800,543141675,2150,2150,2155,2150,2427
20231024,151700,537918190,2155,2155,2155,2155,1
20231024,151600,537916035,2140,2140,2140,2140,0
20231024,151500,537916035,2140,2140,2140,2140,1
20231024,151400,537913895,2140,2150,2150,2140,1966
20231024,151300,533696655,2150,2150,2150,2150,1965
20231024,151200,529471905,2150,2150,2150,2145,2000
20231024,151100,525175885,2150,2150,2150,2150,0
20231024,151000,525175885,2150,2150,2150,2150,309
20231024,150900,524511535,2160,2160,2160,2160,154
20231024,150800,524178895,2160,2165,2165,2160,160
20231024,150700,523833045,2165,2165,2170,2165,1440
20231024,150600,520713565,2165,2160,2165,2160,3434
20231024,150500,513289320,2160,2145,2160,2145,12352
20231024,150400,486712785,2140,2140,2140,2140,0
20231024,150300,486712785,2140,2140,2140,2140,0
20231024,150200,486712785,2140,2140,2140,2140,1
20231024,150100,486710645,2140,2140,2140,2140,1000
20231024,150000,484570645,2140,2140,2140,2140,579
20231024,145900,483331585,2140,2140,2140,2140,0
20231024,145800,483331585,2140,2140,2140,2140,20
20231024,145700,483288785,2140,2140,2140,2140,0
20231024,145600,483288785,2140,2140,2140,2140,1
20231024,145500,483286645,2140,2140,2140,2140,0
20231024,145400,483286645,2140,2140,2140,2140,0
20231024,145300,483286645,2140,2140,2140,2140,178
20231024,145200,482905725,2140,2140,2140,2140,0
20231024,145100,482905725,2140,2140,2140,2140,0
20231024,145000,482905725,2140,2140,2140,2140,200
20231024,144900,482477725,2140,2140,2140,2140,20
20231024,144800,482434925,2140,2135,2140,2135,767
20231024,144700,480796475,2135,2135,2135,2135,114
20231024,144600,480553085,2135,2135,2135,2135,0
20231024,144500,480553085,2135,2135,2135,2135,220
20231024,144400,480083385,2140,2140,2140,2140,0
20231024,144300,480083385,2140,2140,2140,2140,0
20231024,144200,480083385,2140,2140,2140,2140,323
20231024,144100,479392165,2145,2145,2145,2145,1000
20231024,144000,477247165,2145,2145,2145,2145,25
20231024,143900,477193540,2140,2140,2140,2140,100
20231024,143800,476979540,2145,2145,2145,2145,0
20231024,143700,476979540,2145,2135,2145,2130,272
20231024,143600,476399580,2140,2140,2140,2140,2306
20231024,143500,471464740,2150,2150,2150,2150,3
20231024,143400,471458290,2150,2145,2150,2145,833
20231024,143300,469671495,2145,2140,2145,2140,79
20231024,143200,469502235,2140,2140,2140,2140,0
20231024,143100,469502235,2140,2125,2140,2125,26
20231024,143000,469446925,2125,2125,2125,2125,100
20231024,142900,469234425,2125,2135,2135,2125,2536
20231024,142800,463839605,2135,2135,2135,2135,296
20231024,142700,463207645,2140,2140,2140,2140,0
20231024,142600,463207645,2140,2140,2140,2140,35
20231024,142500,463132745,2140,2140,2140,2140,16
20231024,142400,463098505,2140,2140,2140,2140,405
20231024,142300,462231805,2145,2145,2145,2145,0
20231024,142200,462231805,2145,2145,2145,2145,12
20231024,142100,462206065,2145,2145,2145,2145,1621
20231024,142000,458729020,2150,2150,2150,2150,50
20231024,141900,458621520,2150,2150,2150,2150,19
20231024,141800,458580670,2150,2150,2150,2150,1003
20231024,141700,456424220,2155,2155,2155,2155,0
20231024,141600,456424220,2155,2155,2155,2155,0
20231024,141500,456424220,2155,2150,2155,2150,3677
20231024,141400,448507005,2145,2150,2150,2145,21
20231024,141300,448461860,2145,2150,2150,2145,425
20231024,141200,447550195,2150,2145,2150,2145,11388
20231024,141100,423100400,2140,2140,2140,2140,0
20231024,141000,423100400,2140,2140,2140,2140,0
20231024,140900,423100400,2140,2140,2140,2140,362
20231024,140800,422325720,2140,2140,2145,2140,1030
20231024,140700,420119035,2145,2145,2145,2145,0
20231024,140600,420119035,2145,2135,2145,2135,3503
20231024,140500,412624005,2135,2135,2135,2135,200
20231024,140400,412197005,2135,2135,2135,2135,0
20231024,140300,412197005,2135,2135,2135,2135,46
20231024,140200,412098795,2135,2135,2135,2135,1406
20231024,140100,409096985,2135,2135,2135,2135,0
20231024,140000,409096985,2135,2135,2135,2135,1
20231024,135900,409094850,2135,2135,2135,2135,0
20231024,135800,409094850,2135,2135,2135,2135,6
20231024,135700,409082040,2135,2130,2135,2130,1121
20231024,135600,406694305,2135,2135,2135,2135,0
20231024,135500,406694305,2135,2135,2135,2135,0
20231024,135400,406694305,2135,2125,2135,2125,1256
20231024,135300,404025295,2125,2130,2130,2125,1001
20231024,135200,401896750,2130,2130,2130,2130,916
20231024,135100,399945670,2130,2130,2130,2130,86
20231024,135000,399762490,2135,2135,2135,2135,0
20231024,134900,399762490,2135,2135,2135,2135,0
20231024,134800,399762490,2135,2135,2135,2135,0
20231024,134700,399762490,2135,2135,2135,2135,0
20231024,134600,399762490,2135,2135,2135,2135,0
20231024,134500,399762490,2135,2135,2135,2135,0
20231024,134400,399762490,2135,2130,2135,2130,403
20231024,134300,398903780,2125,2130,2130,2125,1661
20231024,134200,395373350,2130,2130,2130,2130,500
20231024,134100,394308350,2135,2135,2135,2135,0
20231024,134000,394308350,2135,2135,2135,2135,5
20231024,133900,394297675,2130,2130,2130,2130,0
20231024,133800,394297675,2130,2130,2130,2130,300
20231024,133700,393658675,2135,2135,2135,2135,0
20231024,133600,393658675,2135,2135,2135,2135,15
20231024,133500,393626650,2135,2135,2135,2135,0
20231024,133400,393626650,2135,2135,2135,2135,1
20231024,133300,393624515,2120,2120,2120,2120,0
20231024,133200,393624515,2120,2130,2130,2120,1001
20231024,133100,391492395,2130,2130,2130,2130,9
20231024,133000,391473225,2130,2130,2130,2130,0
20231024,132900,391473225,2130,2130,2130,2130,0
20231024,132800,391473225,2130,2130,2130,2130,0
20231024,132700,391473225,2130,2130,2130,2130,0
20231024,132600,391473225,2130,2130,2130,2130,0
20231024,132500,391473225,2130,2125,2130,2125,10
20231024,132400,391451940,2130,2130,2130,2130,0
20231024,132300,391451940,2130,2130,2130,2130,0
20231024,132200,391451940,2130,2130,2130,2130,0
20231024,132100,391451940,2130,2130,2130,2130,141
20231024,132000,391151610,2130,2125,2130,2125,26
20231024,131900,391096350,2125,2125,2125,2125,200
20231024,131800,390671350,2125,2125,2125,2125,0
20231024,131700,390671350,2125,2125,2125,2125,1776
20231024,131600,386897350,2130,2130,2130,2130,0
20231024,131500,386897350,2130,2130,2130,2130,0
20231024,131400,386897350,2130,2130,2130,2130,0
20231024,131300,386897350,2130,2130,2130,2130,1
20231024,131200,386895220,2130,2130,2130,2130,0
20231024,131100,386895220,2130,2130,2130,2130,40
20231024,131000,386810020,2130,2130,2130,2130,0
20231024,130900,386810020,2130,2130,2130,2130,290
20231024,130800,386192320,2130,2135,2135,2130,4816
20231024,130700,375920160,2135,2135,2135,2135,0
20231024,130600,375920160,2135,2135,2135,2135,500
20231024,130500,374852660,2140,2140,2140,2140,497
20231024,130400,373789080,2140,2140,2140,2140,0
20231024,130300,373789080,2140,2140,2140,2140,935
20231024,130200,371788180,2140,2140,2140,2140,2100
20231024,130100,367294180,2140,2140,2140,2140,0
20231024,130000,367294180,2140,2140,2140,2140,0
20231024,125900,367294180,2140,2140,2140,2140,298
20231024,125800,366656460,2135,2140,2140,2135,26
20231024,125700,366600900,2145,2145,2145,2145,0
20231024,125600,366600900,2145,2145,2145,2145,0
20231024,125500,366600900,2145,2145,2145,2145,0
20231024,125400,366600900,2145,2145,2145,2145,1
20231024,125300,366598755,2135,2135,2135,2135,0
20231024,125200,366598755,2135,2135,2135,2135,195
20231024,125100,366182430,2135,2135,2135,2135,0
20231024,125000,366182430,2135,2135,2135,2135,20
20231024,124900,366139730,2140,2140,2140,2140,0
20231024,124800,366139730,2140,2140,2140,2140,0
20231024,124700,366139730,2140,2140,2140,2140,1120
20231024,124600,363742930,2140,2140,2140,2140,0
20231024,124500,363742930,2140,2140,2140,2140,20
20231024,124400,363700130,2130,2130,2130,2130,1000
20231024,124300,361570130,2135,2135,2135,2135,109
20231024,124200,361337415,2145,2145,2145,2145,0
20231024,124100,361337415,2145,2145,2145,2145,490
20231024,124000,360286365,2150,2150,2150,2150,0
20231024,123900,360286365,2150,2135,2150,2135,640
20231024,123800,358913680,2130,2130,2130,2130,0
20231024,123700,358913680,2130,2130,2130,2130,1000
20231024,123600,356783680,2150,2130,2150,2120,3000
20231024,123500,350400630,2135,2135,2135,2135,1298
20231024,123400,347629400,2135,2120,2145,2120,9772
20231024,123300,326753665,2120,2115,2120,2115,421
20231024,123200,325861905,2115,2105,2115,2105,4360
20231024,123100,316652805,2105,2105,2105,2105,200
20231024,123000,316231805,2105,2105,2105,2105,1288
20231024,122900,313520565,2105,2105,2105,2105,0
20231024,122800,313520565,2105,2105,2105,2105,12
20231024,122700,313495305,2100,2100,2100,2100,0
20231024,122600,313495305,2100,2100,2100,2100,0
20231024,122500,313495305,2100,2100,2100,2100,835
20231024,122400,311741805,2100,2100,2100,2100,0
20231024,122300,311741805,2100,2100,2100,2100,100
20231024,122200,311531805,2105,2105,2105,2105,0
20231024,122100,311531805,2105,2105,2105,2105,1
20231024,122000,311529700,2085,2085,2085,2085,1004
20231024,121900,309436360,2090,2100,2100,2090,2254
20231024,121800,304714960,2100,2100,2100,2100,10000
20231024,121700,283714960,2100,2100,2100,2100,1000
20231024,121600,281614960,2100,2100,2100,2100,27
20231024,121500,281558260,2100,2100,2100,2100,30
20231024,121400,281495260,2090,2090,2090,2090,200
20231024,121300,281077260,2100,2100,2100,2100,1
20231024,121200,281075160,2100,2080,2100,2080,2700
20231024,121100,275424625,2080,2080,2080,2080,0
20231024,121000,275424625,2080,2080,2080,2080,0
20231024,120900,275424625,2080,2080,2080,2080,0
20231024,120800,275424625,2080,2080,2080,2080,0
20231024,120700,275424625,2080,2080,2080,2080,27
20231024,120600,275368465,2085,2085,2085,2085,0
20231024,120500,275368465,2085,2090,2090,2085,1001
20231024,120400,273281375,2080,2080,2080,2080,0
20231024,120300,273281375,2080,2080,2080,2080,1000
20231024,120200,271201375,2090,2090,2090,2090,0
20231024,120100,271201375,2090,2090,2090,2090,0
20231024,120000,271201375,2090,2090,2090,2090,10
20231024,115900,271180475,2090,2090,2090,2090,0
20231024,115800,271180475,2090,2090,2090,2090,0
20231024,115700,271180475,2090,2090,2090,2090,0
20231024,115600,271180475,2090,2090,2090,2090,0
20231024,115500,271180475,2090,2090,2090,2090,1002
20231024,115400,269086295,2090,2090,2090,2090,11
20231024,115300,269063305,2090,2090,2090,2090,0
20231024,115200,269063305,2090,2090,2090,2090,4
20231024,115100,269054945,2090,2090,2090,2090,2
20231024,115000,269050765,2090,2085,2090,2085,1000
20231024,114900,266963120,2085,2085,2085,2085,0
20231024,114800,266963120,2085,2085,2085,2085,0
20231024,114700,266963120,2085,2085,2085,2085,0
20231024,114600,266963120,2085,2085,2085,2085,0
20231024,114500,266963120,2085,2085,2085,2085,50
20231024,114400,266858870,2080,2080,2080,2080,0
20231024,114300,266858870,2080,2080,2080,2080,149
20231024,114200,266548950,2075,2075,2075,2075,0
20231024,114100,266548950,2075,2075,2075,2075,0
20231024,114000,266548950,2075,2075,2075,2075,0
20231024,113900,266548950,2075,2075,2075,2075,0
20231024,113800,266548950,2075,2075,2075,2075,354
20231024,113700,265814400,2075,2075,2075,2075,2
20231024,113600,265810250,2065,2065,2065,2065,0
20231024,113500,265810250,2065,2065,2065,2065,0
20231024,113400,265810250,2065,2075,2075,2065,1001
20231024,113300,263743175,2065,2065,2065,2065,0
20231024,113200,263743175,2065,2065,2065,2065,1
20231024,113100,263741110,2075,2070,2075,2070,1000
20231024,113000,261668610,2075,2075,2075,2075,0
20231024,112900,261668610,2075,2075,2075,2075,401
20231024,112800,260836535,2065,2065,2065,2065,0
20231024,112700,260836535,2065,2075,2075,2065,4450
20231024,112600,251637860,2075,2075,2075,2075,37
20231024,112500,251561085,2070,2070,2070,2070,0
20231024,112400,251561085,2070,2070,2070,2070,407
20231024,112300,250718595,2070,2070,2070,2070,200
20231024,112200,250304595,2070,2070,2070,2070,0
20231024,112100,250304595,2070,2070,2070,2070,193
20231024,112000,249905085,2070,2065,2070,2065,60
20231024,111900,249781180,2070,2070,2070,2070,200
20231024,111800,249367180,2070,2070,2070,2070,1
20231024,111700,249365110,2065,2065,2065,2065,50
20231024,111600,249261860,2065,2065,2065,2065,356
20231024,111500,248526720,2065,2065,2065,2065,674
20231024,111400,247134910,2055,2055,2055,2055,0
20231024,111300,247134910,2055,2055,2055,2055,0
20231024,111200,247134910,2055,2055,2055,2055,0
20231024,111100,247134910,2055,2050,2055,2050,3214
20231024,111000,240530155,2055,2055,2055,2055,0
20231024,110900,240530155,2055,2055,2055,2050,1855
20231024,110800,236718140,2055,2055,2055,2055,500
20231024,110700,235690640,2055,2055,2055,2055,500
20231024,110600,234663140,2050,2055,2055,2050,2333
20231024,110500,229873500,2055,2055,2055,2055,60
20231024,110400,229750200,2060,2060,2060,2060,0
20231024,110300,229750200,2060,2060,2060,2060,89
20231024,110200,229566860,2060,2060,2060,2060,10
20231024,110100,229546260,2060,2060,2060,2060,501
20231024,110000,228514200,2070,2070,2070,2070,0
20231024,105900,228514200,2070,2070,2070,2070,930
20231024,105800,226589100,2070,2070,2070,2070,1
20231024,105700,226587030,2055,2055,2055,2050,1670
20231024,105600,223155185,2070,2070,2070,2070,0
20231024,105500,223155185,2070,2070,2070,2070,0
20231024,105400,223155185,2070,2070,2070,2070,2
20231024,105300,223151045,2070,2070,2070,2070,0
20231024,105200,223151045,2070,2050,2070,2050,33
20231024,105100,223083375,2070,2070,2070,2070,0
20231024,105000,223083375,2070,2070,2070,2070,1
20231024,104900,223081305,2050,2070,2070,2050,25
20231024,104800,223029615,2070,2070,2070,2070,0
20231024,104700,223029615,2070,2070,2070,2070,0
20231024,104600,223029615,2070,2070,2070,2070,30
20231024,104500,222967515,2070,2070,2070,2070,0
20231024,104400,222967515,2070,2055,2070,2055,32
20231024,104300,222901740,2070,2060,2070,2060,201
20231024,104200,222487670,2060,2060,2060,2060,2
20231024,104100,222483550,2035,2045,2045,2035,2188
20231024,104000,218020125,2035,2035,2035,2035,0
20231024,103900,218020125,2035,2050,2050,2035,23561
20231024,103800,169967555,2050,2050,2050,2050,450
20231024,103700,169045055,2050,2050,2060,2050,6637
20231024,103600,155433375,2050,2055,2060,2050,4825
20231024,103500,145530690,2060,2060,2060,2060,90
20231024,103400,145345290,2060,2060,2060,2060,0
20231024,103300,145345290,2060,2060,2060,2060,0
20231024,103200,145345290,2060,2060,2060,2060,743
20231024,103100,143814710,2065,2065,2065,2065,99
20231024,103000,143610275,2065,2065,2065,2065,0
20231024,102900,143610275,2065,2065,2065,2065,16
20231024,102800,143577235,2070,2070,2070,2070,0
20231024,102700,143577235,2070,2070,2070,2070,100
20231024,102600,143370235,2075,2075,2075,2075,0
20231024,102500,143370235,2075,2075,2075,2075,0
20231024,102400,143370235,2075,2075,2075,2075,0
20231024,102300,143370235,2075,2075,2075,2075,50
20231024,102200,143266485,2075,2075,2075,2075,0
20231024,102100,143266485,2075,2075,2075,2075,1
20231024,102000,143264410,2075,2075,2075,2075,0
20231024,101900,143264410,2075,2065,2075,2060,6611
20231024,101800,129634720,2070,2070,2070,2070,2761
20231024,101700,123919450,2075,2075,2075,2075,50
20231024,101600,123815700,2075,2075,2075,2075,585
20231024,101500,122601825,2080,2080,2080,2080,0
20231024,101400,122601825,2080,2080,2080,2080,2
20231024,101300,122597665,2080,2080,2080,2080,0
20231024,101200,122597665,2080,2080,2080,2080,0
20231024,101100,122597665,2080,2080,2080,2080,4
20231024,101000,122589345,2080,2080,2080,2080,0
20231024,100900,122589345,2080,2080,2080,2080,10
20231024,100800,122568545,2080,2080,2080,2080,4
20231024,100700,122560225,2080,2080,2080,2080,126
20231024,100600,122298145,2080,2080,2080,2080,113
20231024,100500,122063105,2080,2080,2080,2080,0
20231024,100400,122063105,2080,2080,2080,2080,30
20231024,100300,122000705,2080,2080,2080,2080,80
20231024,100200,121834305,2080,2080,2080,2080,1
20231024,100100,121832225,2080,2080,2080,2080,5
20231024,100000,121821825,2080,2080,2080,2080,101
20231024,095900,121611745,2070,2070,2070,2070,1375
20231024,095800,118765495,2070,2070,2070,2070,0
20231024,095700,118765495,2070,2070,2070,2070,0
20231024,095600,118765495,2070,2070,2070,2070,600
20231024,095500,117523495,2070,2070,2070,2070,0
20231024,095400,117523495,2070,2070,2070,2070,1217
20231024,095300,115004305,2070,2070,2070,2070,272
20231024,095200,114441265,2065,2065,2065,2065,0
20231024,095100,114441265,2065,2065,2065,2065,0
20231024,095000,114441265,2065,2065,2065,2065,1100
20231024,094900,112169765,2065,2065,2065,2065,2070
20231024,094800,107895215,2065,2065,2065,2065,3
20231024,094700,107889020,2065,2065,2065,2065,1463
20231024,094600,104867925,2085,2085,2085,2085,5
20231024,094500,104857500,2070,2070,2070,2070,3100
20231024,094400,98440500,2070,2085,2085,2070,4504
20231024,094300,89103845,2085,2085,2085,2085,119
20231024,094200,88855730,2090,2090,2090,2090,33
20231024,094100,88786760,2090,2090,2090,2090,255
20231024,094000,88253810,2100,2100,2100,2100,5
20231024,093900,88243310,2100,2100,2100,2100,0
20231024,093800,88243310,2100,2095,2100,2095,305
20231024,093700,87604310,2095,2095,2100,2095,3425
20231024,093600,80428930,2095,2100,2100,2095,416
20231024,093500,79557330,2105,2105,2105,2105,3
20231024,093400,79551015,2105,2105,2105,2105,7
20231024,093300,79536280,2105,2105,2105,2105,1
20231024,093200,79534175,2105,2105,2105,2105,0
20231024,093100,79534175,2105,2105,2105,2105,1
20231024,093000,79532070,2070,2100,2100,2070,1052
20231024,092900,77341855,2100,2100,2100,2100,0
20231024,092800,77341855,2100,2095,2100,2095,963
20231024,092700,75324365,2095,2095,2095,2095,0
20231024,092600,75324365,2095,2095,2095,2095,0
20231024,092500,75324365,2095,2095,2095,2095,0
20231024,092400,75324365,2095,2095,2095,2095,442
20231024,092300,74398375,2095,2090,2095,2090,579
20231024,092200,73185620,2080,2070,2080,2070,2067
20231024,092100,68896340,2070,2070,2070,2070,150
20231024,092000,68585840,2065,2065,2065,2060,1352
20231024,091900,65799330,2065,2080,2080,2065,7134
20231024,091800,51038270,2075,2075,2075,2075,100
20231024,091700,50830770,2075,2080,2080,2075,367
20231024,091600,50067740,2080,2080,2080,2075,1616
20231024,091500,46713795,2080,2085,2085,2080,3382
20231024,091400,39674865,2085,2085,2085,2085,994
20231024,091300,37602375,2085,2085,2085,2085,1004
20231024,091200,35509035,2085,2095,2095,2085,624
20231024,091100,34203895,2095,2100,2100,2095,2171
20231024,091000,29649800,2110,2105,2110,2105,142
20231024,090900,29350440,2105,2110,2110,2105,1130
20231024,090800,26968790,2115,2110,2115,2100,8758
20231024,090700,8575525,2110,2115,2115,2110,1401
20231024,090600,5615700,2115,2120,2120,2115,384
20231024,090500,4801930,2145,2125,2145,2115,327
20231024,090400,4108855,2135,2135,2135,2135,375
20231024,090300,3308230,2130,2130,2150,2130,579
20231024,090200,2064960,2120,2120,2120,2120,59
20231024,090100,1939880,2110,2105,2160,2105,591
20231024,090000,686735,2105,2100,2105,2100,327