KissMeData/010960/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185000,26139580,3265,3265,3265,3265,1093
20231024,184900,26139580,3265,3265,3265,3265,0
20231024,184800,26139580,3265,3265,3265,3265,0
20231024,184700,26139580,3265,3265,3265,3265,0
20231024,184600,26139580,3265,3265,3265,3265,0
20231024,184500,26139580,3265,3265,3265,3265,0
20231024,184400,26139580,3265,3265,3265,3265,0
20231024,184300,26139580,3265,3265,3265,3265,0
20231024,184200,26139580,3265,3265,3265,3265,0
20231024,184100,26139580,3265,3265,3265,3265,0
20231024,184000,26139580,3265,3265,3265,3265,0
20231024,183900,26139580,3265,3265,3265,3265,0
20231024,183800,26139580,3265,3265,3265,3265,0
20231024,183700,26139580,3265,3265,3265,3265,0
20231024,183600,26139580,3265,3265,3265,3265,0
20231024,183500,26139580,3265,3265,3265,3265,0
20231024,183400,26139580,3265,3265,3265,3265,0
20231024,183300,26139580,3265,3265,3265,3265,0
20231024,183200,26139580,3265,3265,3265,3265,0
20231024,183100,26139580,3265,3265,3265,3265,0
20231024,183000,26139580,3265,3265,3265,3265,0
20231024,182900,26139580,3265,3265,3265,3265,0
20231024,182800,26139580,3265,3265,3265,3265,0
20231024,182700,26139580,3265,3265,3265,3265,0
20231024,182600,26139580,3265,3265,3265,3265,0
20231024,182500,26139580,3265,3265,3265,3265,0
20231024,182400,26139580,3265,3265,3265,3265,0
20231024,182300,26139580,3265,3265,3265,3265,0
20231024,182200,26139580,3265,3265,3265,3265,0
20231024,182100,26139580,3265,3265,3265,3265,0
20231024,182000,26139580,3265,3265,3265,3265,1093
20231024,181900,26139580,3265,3265,3265,3265,0
20231024,181800,26139580,3265,3265,3265,3265,0
20231024,181700,26139580,3265,3265,3265,3265,0
20231024,181600,26139580,3265,3265,3265,3265,0
20231024,181500,26139580,3265,3265,3265,3265,0
20231024,181400,26139580,3265,3265,3265,3265,0
20231024,181300,26139580,3265,3265,3265,3265,0
20231024,181200,26139580,3265,3265,3265,3265,0
20231024,181100,26139580,3265,3265,3265,3265,0
20231024,181000,26139580,3265,3265,3265,3265,0
20231024,180900,26139580,3265,3265,3265,3265,0
20231024,180800,26139580,3265,3265,3265,3265,0
20231024,180700,26139580,3265,3265,3265,3265,0
20231024,180600,26139580,3265,3265,3265,3265,0
20231024,180500,26139580,3265,3265,3265,3265,0
20231024,180400,26139580,3265,3265,3265,3265,0
20231024,180300,26139580,3265,3265,3265,3265,0
20231024,180200,26139580,3265,3265,3265,3265,0
20231024,180100,26139580,3265,3265,3265,3265,0
20231024,180000,26139580,3265,3265,3265,3265,0
20231024,175900,26139580,3265,3265,3265,3265,0
20231024,175800,26139580,3265,3265,3265,3265,0
20231024,175700,26139580,3265,3265,3265,3265,0
20231024,175600,26139580,3265,3265,3265,3265,0
20231024,175500,26139580,3265,3265,3265,3265,0
20231024,175400,26139580,3265,3265,3265,3265,0
20231024,175300,26139580,3265,3265,3265,3265,0
20231024,175200,26139580,3265,3265,3265,3265,0
20231024,175100,26139580,3265,3265,3265,3265,0
20231024,175000,26139580,3265,3265,3265,3265,1093
20231024,174900,26139580,3265,3265,3265,3265,0
20231024,174800,26139580,3265,3265,3265,3265,0
20231024,174700,26139580,3265,3265,3265,3265,0
20231024,174600,26139580,3265,3265,3265,3265,0
20231024,174500,26139580,3265,3265,3265,3265,0
20231024,174400,26139580,3265,3265,3265,3265,0
20231024,174300,26139580,3265,3265,3265,3265,0
20231024,174200,26139580,3265,3265,3265,3265,0
20231024,174100,26139580,3265,3265,3265,3265,0
20231024,174000,26139580,3265,3265,3265,3265,0
20231024,173900,26139580,3265,3265,3265,3265,0
20231024,173800,26139580,3265,3265,3265,3265,0
20231024,173700,26139580,3265,3265,3265,3265,0
20231024,173600,26139580,3265,3265,3265,3265,0
20231024,173500,26139580,3265,3265,3265,3265,0
20231024,173400,26139580,3265,3265,3265,3265,0
20231024,173300,26139580,3265,3265,3265,3265,0
20231024,173200,26139580,3265,3265,3265,3265,0
20231024,173100,26139580,3265,3265,3265,3265,0
20231024,173000,26139580,3265,3265,3265,3265,0
20231024,172900,26139580,3265,3265,3265,3265,0
20231024,172800,26139580,3265,3265,3265,3265,0
20231024,172700,26139580,3265,3265,3265,3265,0
20231024,172600,26139580,3265,3265,3265,3265,0
20231024,172500,26139580,3265,3265,3265,3265,0
20231024,172400,26139580,3265,3265,3265,3265,0
20231024,172300,26139580,3265,3265,3265,3265,0
20231024,172200,26139580,3265,3265,3265,3265,0
20231024,172100,26139580,3265,3265,3265,3265,0
20231024,172000,26139580,3265,3265,3265,3265,1093
20231024,171900,26139580,3265,3265,3265,3265,0
20231024,171800,26139580,3265,3265,3265,3265,0
20231024,171700,26139580,3265,3265,3265,3265,0
20231024,171600,26139580,3265,3265,3265,3265,0
20231024,171500,26139580,3265,3265,3265,3265,0
20231024,171400,26139580,3265,3265,3265,3265,0
20231024,171300,26139580,3265,3265,3265,3265,0
20231024,171200,26139580,3265,3265,3265,3265,0
20231024,171100,26139580,3265,3265,3265,3265,0
20231024,171000,26139580,3265,3265,3265,3265,0
20231024,170900,26139580,3265,3265,3265,3265,0
20231024,170800,26139580,3265,3265,3265,3265,0
20231024,170700,26139580,3265,3265,3265,3265,0
20231024,170600,26139580,3265,3265,3265,3265,0
20231024,170500,26139580,3265,3265,3265,3265,0
20231024,170400,26139580,3265,3265,3265,3265,0
20231024,170300,26139580,3265,3265,3265,3265,0
20231024,170200,26139580,3265,3265,3265,3265,0
20231024,170100,26139580,3265,3265,3265,3265,0
20231024,170000,26139580,3265,3265,3265,3265,0
20231024,165900,26139580,3265,3265,3265,3265,0
20231024,165800,26139580,3265,3265,3265,3265,0
20231024,165700,26139580,3265,3265,3265,3265,0
20231024,165600,26139580,3265,3265,3265,3265,0
20231024,165500,26139580,3265,3265,3265,3265,0
20231024,165400,26139580,3265,3265,3265,3265,0
20231024,165300,26139580,3265,3265,3265,3265,0
20231024,165200,26139580,3265,3265,3265,3265,0
20231024,165100,26139580,3265,3265,3265,3265,0
20231024,165000,26139580,3265,3265,3265,3265,1093
20231024,164900,26139580,3265,3265,3265,3265,0
20231024,164800,26139580,3265,3265,3265,3265,0
20231024,164700,26139580,3265,3265,3265,3265,0
20231024,164600,26139580,3265,3265,3265,3265,0
20231024,164500,26139580,3265,3265,3265,3265,0
20231024,164400,26139580,3265,3265,3265,3265,0
20231024,164300,26139580,3265,3265,3265,3265,0
20231024,164200,26139580,3265,3265,3265,3265,0
20231024,164100,26139580,3265,3265,3265,3265,0
20231024,164000,26139580,3265,3265,3265,3265,0
20231024,163900,26139580,3265,3265,3265,3265,0
20231024,163800,26139580,3265,3265,3265,3265,0
20231024,163700,26139580,3265,3265,3265,3265,0
20231024,163600,26139580,3265,3265,3265,3265,0
20231024,163500,26139580,3265,3265,3265,3265,0
20231024,163400,26139580,3265,3265,3265,3265,0
20231024,163300,26139580,3265,3265,3265,3265,0
20231024,163200,26139580,3265,3265,3265,3265,0
20231024,163100,26139580,3265,3265,3265,3265,0
20231024,163000,26139580,3265,3265,3265,3265,0
20231024,162900,26139580,3265,3265,3265,3265,0
20231024,162800,26139580,3265,3265,3265,3265,0
20231024,162700,26139580,3265,3265,3265,3265,0
20231024,162600,26139580,3265,3265,3265,3265,0
20231024,162500,26139580,3265,3265,3265,3265,0
20231024,162400,26139580,3265,3265,3265,3265,0
20231024,162300,26139580,3265,3265,3265,3265,0
20231024,162200,26139580,3265,3265,3265,3265,0
20231024,162100,26139580,3265,3265,3265,3265,0
20231024,162000,26139580,3265,3265,3265,3265,1093
20231024,161900,26139580,3265,3265,3265,3265,0
20231024,161800,26139580,3265,3265,3265,3265,0
20231024,161700,26139580,3265,3265,3265,3265,0
20231024,161600,26139580,3265,3265,3265,3265,0
20231024,161500,26139580,3265,3265,3265,3265,0
20231024,161400,26139580,3265,3265,3265,3265,0
20231024,161300,26139580,3265,3265,3265,3265,0
20231024,161200,26139580,3265,3265,3265,3265,0
20231024,161100,26139580,3265,3265,3265,3265,0
20231024,161000,26139580,3265,3265,3265,3265,0
20231024,160900,26139580,3265,3265,3265,3265,0
20231024,160800,26139580,3265,3265,3265,3265,0
20231024,160700,26139580,3265,3265,3265,3265,0
20231024,160600,26139580,3265,3265,3265,3265,0
20231024,160500,26139580,3265,3265,3265,3265,0
20231024,160400,26139580,3265,3265,3265,3265,0
20231024,160300,26139580,3265,3265,3265,3265,0
20231024,160200,26139580,3265,3265,3265,3265,0
20231024,160100,26139580,3265,3265,3265,3265,0
20231024,160000,26139580,3265,3265,3265,3265,0
20231024,155900,26139580,3265,3265,3265,3265,0
20231024,155800,26139580,3265,3265,3265,3265,0
20231024,155700,26139580,3265,3265,3265,3265,0
20231024,155600,26139580,3265,3265,3265,3265,0
20231024,155500,26139580,3265,3265,3265,3265,0
20231024,155400,26139580,3265,3265,3265,3265,0
20231024,155300,26139580,3265,3265,3265,3265,0
20231024,155200,26139580,3265,3265,3265,3265,0
20231024,155100,26139580,3265,3265,3265,3265,0
20231024,155000,26139580,3265,3265,3265,3265,1093
20231024,154900,26139580,3265,3265,3265,3265,0
20231024,154800,26139580,3265,3265,3265,3265,0
20231024,154700,26139580,3265,3265,3265,3265,0
20231024,154600,26139580,3265,3265,3265,3265,0
20231024,154500,26139580,3265,3265,3265,3265,0
20231024,154400,26139580,3265,3265,3265,3265,0
20231024,154300,26139580,3265,3265,3265,3265,0
20231024,154200,26139580,3265,3265,3265,3265,0
20231024,154100,26139580,3265,3265,3265,3265,0
20231024,154000,26139580,3265,3265,3265,3265,0
20231024,153900,26139580,3265,3265,3265,3265,0
20231024,153800,26139580,3265,3265,3265,3265,0
20231024,153700,26139580,3265,3265,3265,3265,0
20231024,153600,26139580,3265,3265,3265,3265,0
20231024,153500,26139580,3265,3265,3265,3265,0
20231024,153400,26139580,3265,3265,3265,3265,0
20231024,153300,26139580,3265,3265,3265,3265,0
20231024,153200,26139580,3265,3265,3265,3265,0
20231024,153100,26139580,3265,3265,3265,3265,0
20231024,153000,26139580,3265,3265,3265,3265,1093
20231024,152900,22570935,3260,3260,3260,3260,0
20231024,152800,22570935,3260,3260,3260,3260,0
20231024,152700,22570935,3260,3260,3260,3260,0
20231024,152600,22570935,3260,3260,3260,3260,0
20231024,152500,22570935,3260,3260,3260,3260,0
20231024,152400,22570935,3260,3260,3260,3260,0
20231024,152300,22570935,3260,3260,3260,3260,0
20231024,152200,22570935,3260,3260,3260,3260,0
20231024,152100,22570935,3260,3260,3260,3260,0
20231024,152000,22570935,3260,3260,3260,3260,0
20231024,151900,22570935,3260,3255,3260,3255,165
20231024,151800,22033125,3250,3250,3250,3250,0
20231024,151700,22033125,3250,3250,3250,3250,27
20231024,151600,21945375,3250,3250,3250,3250,0
20231024,151500,21945375,3250,3250,3250,3250,3
20231024,151400,21935625,3250,3250,3250,3250,0
20231024,151300,21935625,3250,3250,3250,3250,1
20231024,151200,21932375,3250,3250,3250,3250,1
20231024,151100,21929125,3250,3250,3250,3250,2
20231024,151000,21922625,3250,3255,3255,3250,9
20231024,150900,21893370,3250,3250,3250,3250,1
20231024,150800,21890120,3250,3250,3250,3250,1
20231024,150700,21886870,3250,3250,3250,3250,2
20231024,150600,21880370,3250,3250,3250,3250,1
20231024,150500,21877120,3250,3250,3250,3250,1
20231024,150400,21873870,3250,3250,3250,3250,1
20231024,150300,21870620,3250,3250,3250,3250,2
20231024,150200,21864120,3265,3250,3265,3250,3
20231024,150100,21854340,3250,3250,3260,3250,236
20231024,150000,21086340,3250,3250,3250,3250,2
20231024,145900,21079840,3265,3265,3265,3265,0
20231024,145800,21079840,3265,3265,3265,3265,0
20231024,145700,21079840,3265,3265,3265,3265,0
20231024,145600,21079840,3265,3265,3265,3265,1
20231024,145500,21076575,3260,3260,3260,3260,0
20231024,145400,21076575,3260,3260,3260,3260,41
20231024,145300,20942915,3260,3260,3260,3260,0
20231024,145200,20942915,3260,3260,3260,3260,0
20231024,145100,20942915,3260,3260,3260,3260,0
20231024,145000,20942915,3260,3260,3260,3260,0
20231024,144900,20942915,3260,3260,3260,3260,5
20231024,144800,20926615,3250,3250,3250,3250,0
20231024,144700,20926615,3250,3250,3250,3250,0
20231024,144600,20926615,3250,3250,3250,3250,0
20231024,144500,20926615,3250,3250,3250,3250,0
20231024,144400,20926615,3250,3250,3250,3250,0
20231024,144300,20926615,3250,3250,3250,3250,59
20231024,144200,20734865,3250,3250,3250,3250,0
20231024,144100,20734865,3250,3250,3250,3250,0
20231024,144000,20734865,3250,3260,3260,3250,241
20231024,143900,19951520,3265,3265,3265,3265,0
20231024,143800,19951520,3265,3265,3265,3265,0
20231024,143700,19951520,3265,3265,3265,3265,0
20231024,143600,19951520,3265,3265,3265,3265,0
20231024,143500,19951520,3265,3265,3265,3265,0
20231024,143400,19951520,3265,3265,3265,3265,0
20231024,143300,19951520,3265,3265,3265,3265,0
20231024,143200,19951520,3265,3265,3265,3265,0
20231024,143100,19951520,3265,3265,3265,3265,0
20231024,143000,19951520,3265,3265,3265,3265,0
20231024,142900,19951520,3265,3265,3265,3265,0
20231024,142800,19951520,3265,3265,3265,3265,0
20231024,142700,19951520,3265,3265,3265,3265,0
20231024,142600,19951520,3265,3265,3265,3265,0
20231024,142500,19951520,3265,3265,3265,3265,0
20231024,142400,19951520,3265,3265,3265,3265,0
20231024,142300,19951520,3265,3265,3265,3265,16
20231024,142200,19899280,3255,3255,3255,3255,0
20231024,142100,19899280,3255,3255,3255,3255,0
20231024,142000,19899280,3255,3255,3255,3255,7
20231024,141900,19876495,3260,3260,3260,3260,0
20231024,141800,19876495,3260,3260,3260,3260,20
20231024,141700,19811295,3265,3265,3265,3265,0
20231024,141600,19811295,3265,3265,3265,3265,50
20231024,141500,19648045,3265,3265,3265,3265,0
20231024,141400,19648045,3265,3265,3265,3265,0
20231024,141300,19648045,3265,3265,3265,3265,0
20231024,141200,19648045,3265,3265,3265,3265,0
20231024,141100,19648045,3265,3265,3265,3265,0
20231024,141000,19648045,3265,3265,3265,3265,0
20231024,140900,19648045,3265,3265,3265,3265,0
20231024,140800,19648045,3265,3265,3265,3265,0
20231024,140700,19648045,3265,3265,3265,3265,1
20231024,140600,19644780,3260,3260,3260,3260,0
20231024,140500,19644780,3260,3260,3260,3260,0
20231024,140400,19644780,3260,3260,3260,3260,0
20231024,140300,19644780,3260,3260,3260,3260,0
20231024,140200,19644780,3260,3260,3260,3260,0
20231024,140100,19644780,3260,3260,3260,3260,0
20231024,140000,19644780,3260,3260,3260,3260,0
20231024,135900,19644780,3260,3260,3260,3260,80
20231024,135800,19383980,3260,3260,3260,3260,0
20231024,135700,19383980,3260,3260,3260,3260,100
20231024,135600,19057980,3260,3260,3260,3260,0
20231024,135500,19057980,3260,3260,3260,3260,5
20231024,135400,19041680,3260,3260,3260,3260,0
20231024,135300,19041680,3260,3260,3260,3260,0
20231024,135200,19041680,3260,3260,3260,3260,0
20231024,135100,19041680,3260,3260,3260,3260,0
20231024,135000,19041680,3260,3260,3260,3260,0
20231024,134900,19041680,3260,3260,3260,3260,0
20231024,134800,19041680,3260,3260,3260,3260,16
20231024,134700,18989520,3260,3260,3260,3260,0
20231024,134600,18989520,3260,3260,3260,3260,0
20231024,134500,18989520,3260,3260,3260,3260,0
20231024,134400,18989520,3260,3260,3260,3260,105
20231024,134300,18647220,3260,3260,3260,3260,0
20231024,134200,18647220,3260,3260,3260,3260,7
20231024,134100,18624400,3260,3260,3260,3260,0
20231024,134000,18624400,3260,3260,3260,3260,38
20231024,133900,18500520,3260,3260,3260,3260,0
20231024,133800,18500520,3260,3260,3260,3260,0
20231024,133700,18500520,3260,3260,3260,3260,32
20231024,133600,18396200,3265,3265,3265,3265,0
20231024,133500,18396200,3265,3260,3265,3260,16
20231024,133400,18344035,3260,3260,3260,3260,0
20231024,133300,18344035,3260,3260,3260,3260,4
20231024,133200,18330995,3260,3260,3260,3260,20
20231024,133100,18265795,3255,3240,3255,3240,1279
20231024,133000,14112275,3240,3240,3240,3240,0
20231024,132900,14112275,3240,3240,3240,3240,119
20231024,132800,13726715,3245,3245,3245,3245,7
20231024,132700,13704000,3250,3250,3250,3250,0
20231024,132600,13704000,3250,3245,3250,3245,2
20231024,132500,13697505,3265,3245,3265,3245,70
20231024,132400,13469660,3245,3245,3245,3245,0
20231024,132300,13469660,3245,3245,3245,3245,0
20231024,132200,13469660,3245,3245,3245,3245,0
20231024,132100,13469660,3245,3245,3245,3245,12
20231024,132000,13430720,3245,3245,3245,3245,21
20231024,131900,13362575,3260,3260,3260,3260,0
20231024,131800,13362575,3260,3260,3260,3260,0
20231024,131700,13362575,3260,3255,3260,3255,12
20231024,131600,13323510,3240,3240,3240,3240,0
20231024,131500,13323510,3240,3240,3240,3240,0
20231024,131400,13323510,3240,3240,3240,3240,0
20231024,131300,13323510,3240,3240,3240,3240,0
20231024,131200,13323510,3240,3240,3240,3240,0
20231024,131100,13323510,3240,3240,3240,3240,0
20231024,131000,13323510,3240,3240,3240,3240,0
20231024,130900,13323510,3240,3240,3240,3240,0
20231024,130800,13323510,3240,3240,3240,3240,0
20231024,130700,13323510,3240,3240,3240,3240,0
20231024,130600,13323510,3240,3240,3240,3240,0
20231024,130500,13323510,3240,3240,3240,3240,0
20231024,130400,13323510,3240,3245,3245,3240,250
20231024,130300,12513410,3240,3255,3255,3240,306
20231024,130200,11520735,3265,3265,3265,3265,0
20231024,130100,11520735,3265,3265,3265,3265,0
20231024,130000,11520735,3265,3265,3265,3265,0
20231024,125900,11520735,3265,3265,3265,3265,0
20231024,125800,11520735,3265,3265,3265,3265,0
20231024,125700,11520735,3265,3265,3265,3265,0
20231024,125600,11520735,3265,3265,3265,3265,0
20231024,125500,11520735,3265,3265,3265,3265,0
20231024,125400,11520735,3265,3265,3265,3265,0
20231024,125300,11520735,3265,3265,3265,3265,0
20231024,125200,11520735,3265,3265,3265,3265,0
20231024,125100,11520735,3265,3265,3265,3265,0
20231024,125000,11520735,3265,3265,3265,3265,1
20231024,124900,11517470,3250,3250,3250,3250,0
20231024,124800,11517470,3250,3250,3250,3250,0
20231024,124700,11517470,3250,3250,3250,3250,0
20231024,124600,11517470,3250,3250,3250,3250,0
20231024,124500,11517470,3250,3250,3250,3250,0
20231024,124400,11517470,3250,3250,3250,3250,0
20231024,124300,11517470,3250,3265,3265,3250,243
20231024,124200,10724090,3265,3265,3265,3265,0
20231024,124100,10724090,3265,3265,3265,3265,0
20231024,124000,10724090,3265,3265,3265,3265,1
20231024,123900,10720825,3240,3240,3240,3240,0
20231024,123800,10720825,3240,3240,3240,3240,0
20231024,123700,10720825,3240,3240,3240,3240,0
20231024,123600,10720825,3240,3265,3265,3240,275
20231024,123500,9828750,3265,3265,3265,3265,1
20231024,123400,9825485,3255,3255,3255,3255,0
20231024,123300,9825485,3255,3255,3255,3255,0
20231024,123200,9825485,3255,3255,3255,3255,0
20231024,123100,9825485,3255,3255,3255,3255,0
20231024,123000,9825485,3255,3255,3255,3255,0
20231024,122900,9825485,3255,3255,3255,3255,0
20231024,122800,9825485,3255,3255,3255,3255,0
20231024,122700,9825485,3255,3255,3255,3255,0
20231024,122600,9825485,3255,3255,3255,3255,0
20231024,122500,9825485,3255,3255,3255,3255,0
20231024,122400,9825485,3255,3255,3255,3255,0
20231024,122300,9825485,3255,3255,3255,3255,0
20231024,122200,9825485,3255,3255,3255,3255,3
20231024,122100,9815720,3250,3250,3250,3250,0
20231024,122000,9815720,3250,3255,3255,3250,105
20231024,121900,9474045,3255,3255,3255,3255,0
20231024,121800,9474045,3255,3255,3255,3255,7
20231024,121700,9451260,3260,3260,3260,3260,0
20231024,121600,9451260,3260,3260,3260,3260,1
20231024,121500,9448000,3260,3260,3260,3260,0
20231024,121400,9448000,3260,3260,3260,3260,5
20231024,121300,9431700,3265,3265,3265,3265,0
20231024,121200,9431700,3265,3265,3265,3265,0
20231024,121100,9431700,3265,3265,3265,3265,0
20231024,121000,9431700,3265,3265,3265,3265,0
20231024,120900,9431700,3265,3265,3265,3265,0
20231024,120800,9431700,3265,3265,3265,3265,0
20231024,120700,9431700,3265,3265,3265,3265,0
20231024,120600,9431700,3265,3265,3265,3265,0
20231024,120500,9431700,3265,3265,3265,3265,0
20231024,120400,9431700,3265,3265,3265,3265,0
20231024,120300,9431700,3265,3265,3265,3265,0
20231024,120200,9431700,3265,3265,3265,3265,0
20231024,120100,9431700,3265,3265,3265,3265,0
20231024,120000,9431700,3265,3265,3265,3265,0
20231024,115900,9431700,3265,3265,3265,3265,0
20231024,115800,9431700,3265,3265,3265,3265,0
20231024,115700,9431700,3265,3265,3265,3265,0
20231024,115600,9431700,3265,3265,3265,3265,0
20231024,115500,9431700,3265,3265,3265,3265,0
20231024,115400,9431700,3265,3265,3265,3265,0
20231024,115300,9431700,3265,3265,3265,3265,0
20231024,115200,9431700,3265,3265,3265,3265,0
20231024,115100,9431700,3265,3265,3265,3265,0
20231024,115000,9431700,3265,3265,3265,3265,0
20231024,114900,9431700,3265,3265,3265,3265,0
20231024,114800,9431700,3265,3265,3265,3265,0
20231024,114700,9431700,3265,3265,3265,3265,0
20231024,114600,9431700,3265,3265,3265,3265,0
20231024,114500,9431700,3265,3265,3265,3265,0
20231024,114400,9431700,3265,3265,3265,3265,0
20231024,114300,9431700,3265,3265,3265,3265,0
20231024,114200,9431700,3265,3265,3265,3265,0
20231024,114100,9431700,3265,3265,3265,3265,0
20231024,114000,9431700,3265,3265,3265,3265,0
20231024,113900,9431700,3265,3265,3265,3265,2
20231024,113800,9425170,3255,3255,3255,3255,0
20231024,113700,9425170,3255,3255,3255,3255,0
20231024,113600,9425170,3255,3255,3255,3255,0
20231024,113500,9425170,3255,3255,3255,3255,0
20231024,113400,9425170,3255,3255,3255,3255,0
20231024,113300,9425170,3255,3255,3255,3255,0
20231024,113200,9425170,3255,3260,3260,3255,7
20231024,113100,9402370,3265,3265,3265,3265,0
20231024,113000,9402370,3265,3260,3265,3260,12
20231024,112900,9363240,3260,3260,3260,3260,2
20231024,112800,9356720,3255,3255,3255,3255,0
20231024,112700,9356720,3255,3255,3255,3255,0
20231024,112600,9356720,3255,3255,3255,3255,7
20231024,112500,9333935,3255,3255,3255,3255,0
20231024,112400,9333935,3255,3255,3255,3255,0
20231024,112300,9333935,3255,3255,3255,3255,0
20231024,112200,9333935,3255,3255,3255,3255,0
20231024,112100,9333935,3255,3255,3255,3255,0
20231024,112000,9333935,3255,3255,3255,3255,0
20231024,111900,9333935,3255,3255,3255,3255,0
20231024,111800,9333935,3255,3255,3255,3255,0
20231024,111700,9333935,3255,3255,3255,3255,0
20231024,111600,9333935,3255,3255,3255,3255,0
20231024,111500,9333935,3255,3255,3255,3255,0
20231024,111400,9333935,3255,3255,3255,3255,3
20231024,111300,9324170,3260,3260,3260,3260,0
20231024,111200,9324170,3260,3260,3260,3260,0
20231024,111100,9324170,3260,3260,3260,3260,0
20231024,111000,9324170,3260,3260,3260,3260,0
20231024,110900,9324170,3260,3260,3260,3260,0
20231024,110800,9324170,3260,3260,3260,3260,0
20231024,110700,9324170,3260,3260,3260,3260,0
20231024,110600,9324170,3260,3260,3260,3260,0
20231024,110500,9324170,3260,3260,3260,3260,0
20231024,110400,9324170,3260,3250,3260,3250,8
20231024,110300,9298160,3250,3250,3250,3250,0
20231024,110200,9298160,3250,3250,3250,3250,0
20231024,110100,9298160,3250,3250,3250,3250,0
20231024,110000,9298160,3250,3250,3250,3250,0
20231024,105900,9298160,3250,3250,3250,3250,0
20231024,105800,9298160,3250,3250,3250,3250,0
20231024,105700,9298160,3250,3250,3250,3250,0
20231024,105600,9298160,3250,3250,3250,3250,1
20231024,105500,9294910,3250,3250,3250,3250,0
20231024,105400,9294910,3250,3250,3250,3250,0
20231024,105300,9294910,3250,3250,3250,3250,0
20231024,105200,9294910,3250,3250,3250,3250,1
20231024,105100,9291660,3250,3250,3250,3250,0
20231024,105000,9291660,3250,3250,3250,3250,0
20231024,104900,9291660,3250,3250,3250,3250,0
20231024,104800,9291660,3250,3250,3250,3250,0
20231024,104700,9291660,3250,3250,3250,3250,0
20231024,104600,9291660,3250,3250,3250,3250,1
20231024,104500,9288410,3250,3250,3250,3250,0
20231024,104400,9288410,3250,3250,3250,3250,247
20231024,104300,8485660,3250,3250,3250,3250,0
20231024,104200,8485660,3250,3250,3250,3250,0
20231024,104100,8485660,3250,3250,3250,3250,0
20231024,104000,8485660,3250,3250,3250,3250,0
20231024,103900,8485660,3250,3250,3250,3250,0
20231024,103800,8485660,3250,3250,3250,3250,1
20231024,103700,8482410,3250,3250,3250,3250,0
20231024,103600,8482410,3250,3250,3250,3250,1
20231024,103500,8479160,3240,3240,3240,3240,0
20231024,103400,8479160,3240,3240,3240,3240,7
20231024,103300,8456480,3240,3240,3240,3240,0
20231024,103200,8456480,3240,3240,3240,3240,0
20231024,103100,8456480,3240,3240,3240,3240,0
20231024,103000,8456480,3240,3240,3240,3240,0
20231024,102900,8456480,3240,3245,3245,3240,8
20231024,102800,8430545,3245,3245,3245,3245,5
20231024,102700,8414320,3250,3250,3250,3250,148
20231024,102600,7933320,3245,3245,3245,3245,0
20231024,102500,7933320,3245,3245,3245,3245,0
20231024,102400,7933320,3245,3245,3245,3245,0
20231024,102300,7933320,3245,3245,3245,3245,0
20231024,102200,7933320,3245,3245,3245,3245,0
20231024,102100,7933320,3245,3245,3245,3245,443
20231024,102000,6495785,3245,3245,3245,3245,0
20231024,101900,6495785,3245,3245,3245,3245,0
20231024,101800,6495785,3245,3245,3245,3245,0
20231024,101700,6495785,3245,3245,3245,3245,0
20231024,101600,6495785,3245,3245,3245,3245,0
20231024,101500,6495785,3245,3245,3245,3245,0
20231024,101400,6495785,3245,3250,3250,3245,14
20231024,101300,6450335,3255,3255,3255,3255,9
20231024,101200,6421040,3245,3245,3245,3245,0
20231024,101100,6421040,3245,3245,3245,3245,0
20231024,101000,6421040,3245,3245,3245,3245,0
20231024,100900,6421040,3245,3245,3245,3245,0
20231024,100800,6421040,3245,3255,3255,3245,2
20231024,100700,6414540,3245,3245,3245,3245,0
20231024,100600,6414540,3245,3245,3245,3245,0
20231024,100500,6414540,3245,3245,3245,3245,7
20231024,100400,6391825,3255,3255,3255,3255,1
20231024,100300,6388570,3260,3250,3260,3250,106
20231024,100200,6043130,3245,3245,3245,3245,0
20231024,100100,6043130,3245,3245,3245,3245,0
20231024,100000,6043130,3245,3245,3245,3245,0
20231024,095900,6043130,3245,3245,3245,3245,0
20231024,095800,6043130,3245,3245,3245,3245,0
20231024,095700,6043130,3245,3245,3245,3245,0
20231024,095600,6043130,3245,3245,3245,3245,0
20231024,095500,6043130,3245,3245,3245,3245,10
20231024,095400,6010680,3260,3255,3260,3255,100
20231024,095300,5685070,3260,3260,3260,3260,0
20231024,095200,5685070,3260,3260,3260,3260,0
20231024,095100,5685070,3260,3260,3260,3260,61
20231024,095000,5486210,3245,3245,3245,3245,0
20231024,094900,5486210,3245,3245,3245,3245,0
20231024,094800,5486210,3245,3245,3245,3245,0
20231024,094700,5486210,3245,3245,3245,3245,0
20231024,094600,5486210,3245,3245,3245,3245,0
20231024,094500,5486210,3245,3245,3245,3245,0
20231024,094400,5486210,3245,3245,3245,3245,0
20231024,094300,5486210,3245,3245,3245,3245,0
20231024,094200,5486210,3245,3245,3245,3245,0
20231024,094100,5486210,3245,3245,3245,3245,0
20231024,094000,5486210,3245,3245,3245,3245,0
20231024,093900,5486210,3245,3245,3245,3245,72
20231024,093800,5252570,3250,3250,3250,3250,13
20231024,093700,5210320,3260,3260,3260,3260,61
20231024,093600,5011460,3260,3260,3260,3260,0
20231024,093500,5011460,3260,3260,3260,3260,0
20231024,093400,5011460,3260,3260,3260,3260,0
20231024,093300,5011460,3260,3260,3260,3260,0
20231024,093200,5011460,3260,3265,3265,3260,30
20231024,093100,4913650,3260,3260,3260,3260,7
20231024,093000,4890830,3260,3260,3260,3260,105
20231024,092900,4548530,3260,3260,3260,3260,188
20231024,092800,3935650,3260,3260,3260,3260,0
20231024,092700,3935650,3260,3260,3260,3260,0
20231024,092600,3935650,3260,3260,3260,3260,0
20231024,092500,3935650,3260,3260,3260,3260,0
20231024,092400,3935650,3260,3260,3260,3260,54
20231024,092300,3759610,3260,3260,3260,3260,62
20231024,092200,3557490,3255,3255,3255,3255,0
20231024,092100,3557490,3255,3255,3255,3255,0
20231024,092000,3557490,3255,3255,3255,3255,6
20231024,091900,3537960,3260,3260,3260,3260,9
20231024,091800,3508620,3265,3255,3305,3205,1052
20231024,091700,78450,3275,3275,3275,3275,0
20231024,091600,78450,3275,3275,3275,3275,0
20231024,091500,78450,3275,3275,3275,3275,0
20231024,091400,78450,3275,3275,3275,3275,0
20231024,091300,78450,3275,3275,3275,3275,2
20231024,091200,71900,3275,3275,3275,3275,1
20231024,091100,68625,3275,3275,3275,3275,0
20231024,091000,68625,3275,3275,3275,3275,0
20231024,090900,68625,3275,3275,3275,3275,0
20231024,090800,68625,3275,3275,3275,3275,0
20231024,090700,68625,3275,3275,3275,3275,0
20231024,090600,68625,3275,3265,3275,3265,10
20231024,090500,35915,3265,3265,3265,3265,0
20231024,090400,35915,3265,3265,3265,3265,0
20231024,090300,35915,3265,3265,3265,3265,0
20231024,090200,35915,3265,3265,3265,3265,0
20231024,090100,35915,3265,3265,3265,3265,1
20231024,090000,32650,3265,3265,3265,3265,10