KissMeData/011280/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185100,157428885,2295,2295,2295,2295,634
20231024,185000,157428885,2295,2295,2295,2295,0
20231024,184900,157428885,2295,2295,2295,2295,0
20231024,184800,157428885,2295,2295,2295,2295,0
20231024,184700,157428885,2295,2295,2295,2295,0
20231024,184600,157428885,2295,2295,2295,2295,0
20231024,184500,157428885,2295,2295,2295,2295,0
20231024,184400,157428885,2295,2295,2295,2295,0
20231024,184300,157428885,2295,2295,2295,2295,0
20231024,184200,157428885,2295,2295,2295,2295,0
20231024,184100,157428885,2295,2295,2295,2295,0
20231024,184000,157428885,2295,2295,2295,2295,0
20231024,183900,157428885,2295,2295,2295,2295,0
20231024,183800,157428885,2295,2295,2295,2295,0
20231024,183700,157428885,2295,2295,2295,2295,0
20231024,183600,157428885,2295,2295,2295,2295,0
20231024,183500,157428885,2295,2295,2295,2295,0
20231024,183400,157428885,2295,2295,2295,2295,0
20231024,183300,157428885,2295,2295,2295,2295,0
20231024,183200,157428885,2295,2295,2295,2295,0
20231024,183100,157428885,2295,2295,2295,2295,0
20231024,183000,157428885,2295,2295,2295,2295,0
20231024,182900,157428885,2295,2295,2295,2295,0
20231024,182800,157428885,2295,2295,2295,2295,0
20231024,182700,157428885,2295,2295,2295,2295,0
20231024,182600,157428885,2295,2295,2295,2295,0
20231024,182500,157428885,2295,2295,2295,2295,0
20231024,182400,157428885,2295,2295,2295,2295,0
20231024,182300,157428885,2295,2295,2295,2295,0
20231024,182200,157428885,2295,2295,2295,2295,0
20231024,182100,157428885,2295,2295,2295,2295,634
20231024,182000,157428885,2295,2295,2295,2295,0
20231024,181900,157428885,2295,2295,2295,2295,0
20231024,181800,157428885,2295,2295,2295,2295,0
20231024,181700,157428885,2295,2295,2295,2295,0
20231024,181600,157428885,2295,2295,2295,2295,0
20231024,181500,157428885,2295,2295,2295,2295,0
20231024,181400,157428885,2295,2295,2295,2295,0
20231024,181300,157428885,2295,2295,2295,2295,0
20231024,181200,157428885,2295,2295,2295,2295,0
20231024,181100,157428885,2295,2295,2295,2295,0
20231024,181000,157428885,2295,2295,2295,2295,0
20231024,180900,157428885,2295,2295,2295,2295,0
20231024,180800,157428885,2295,2295,2295,2295,0
20231024,180700,157428885,2295,2295,2295,2295,0
20231024,180600,157428885,2295,2295,2295,2295,0
20231024,180500,157428885,2295,2295,2295,2295,0
20231024,180400,157428885,2295,2295,2295,2295,0
20231024,180300,157428885,2295,2295,2295,2295,0
20231024,180200,157428885,2295,2295,2295,2295,0
20231024,180100,157428885,2295,2295,2295,2295,0
20231024,180000,157428885,2295,2295,2295,2295,0
20231024,175900,157428885,2295,2295,2295,2295,0
20231024,175800,157428885,2295,2295,2295,2295,0
20231024,175700,157428885,2295,2295,2295,2295,0
20231024,175600,157428885,2295,2295,2295,2295,0
20231024,175500,157428885,2295,2295,2295,2295,0
20231024,175400,157428885,2295,2295,2295,2295,0
20231024,175300,157428885,2295,2295,2295,2295,0
20231024,175200,157428885,2295,2295,2295,2295,0
20231024,175100,157428885,2295,2295,2295,2295,634
20231024,175000,157428885,2295,2295,2295,2295,0
20231024,174900,157428885,2295,2295,2295,2295,0
20231024,174800,157428885,2295,2295,2295,2295,0
20231024,174700,157428885,2295,2295,2295,2295,0
20231024,174600,157428885,2295,2295,2295,2295,0
20231024,174500,157428885,2295,2295,2295,2295,0
20231024,174400,157428885,2295,2295,2295,2295,0
20231024,174300,157428885,2295,2295,2295,2295,0
20231024,174200,157428885,2295,2295,2295,2295,0
20231024,174100,157428885,2295,2295,2295,2295,0
20231024,174000,157428885,2295,2295,2295,2295,0
20231024,173900,157428885,2295,2295,2295,2295,0
20231024,173800,157428885,2295,2295,2295,2295,0
20231024,173700,157428885,2295,2295,2295,2295,0
20231024,173600,157428885,2295,2295,2295,2295,0
20231024,173500,157428885,2295,2295,2295,2295,0
20231024,173400,157428885,2295,2295,2295,2295,0
20231024,173300,157428885,2295,2295,2295,2295,0
20231024,173200,157428885,2295,2295,2295,2295,0
20231024,173100,157428885,2295,2295,2295,2295,0
20231024,173000,157428885,2295,2295,2295,2295,0
20231024,172900,157428885,2295,2295,2295,2295,0
20231024,172800,157428885,2295,2295,2295,2295,0
20231024,172700,157428885,2295,2295,2295,2295,0
20231024,172600,157428885,2295,2295,2295,2295,0
20231024,172500,157428885,2295,2295,2295,2295,0
20231024,172400,157428885,2295,2295,2295,2295,0
20231024,172300,157428885,2295,2295,2295,2295,0
20231024,172200,157428885,2295,2295,2295,2295,0
20231024,172100,157428885,2295,2295,2295,2295,634
20231024,172000,157428885,2295,2295,2295,2295,0
20231024,171900,157428885,2295,2295,2295,2295,0
20231024,171800,157428885,2295,2295,2295,2295,0
20231024,171700,157428885,2295,2295,2295,2295,0
20231024,171600,157428885,2295,2295,2295,2295,0
20231024,171500,157428885,2295,2295,2295,2295,0
20231024,171400,157428885,2295,2295,2295,2295,0
20231024,171300,157428885,2295,2295,2295,2295,0
20231024,171200,157428885,2295,2295,2295,2295,0
20231024,171100,157428885,2295,2295,2295,2295,0
20231024,171000,157428885,2295,2295,2295,2295,0
20231024,170900,157428885,2295,2295,2295,2295,0
20231024,170800,157428885,2295,2295,2295,2295,0
20231024,170700,157428885,2295,2295,2295,2295,0
20231024,170600,157428885,2295,2295,2295,2295,0
20231024,170500,157428885,2295,2295,2295,2295,0
20231024,170400,157428885,2295,2295,2295,2295,0
20231024,170300,157428885,2295,2295,2295,2295,0
20231024,170200,157428885,2295,2295,2295,2295,0
20231024,170100,157428885,2295,2295,2295,2295,0
20231024,170000,157428885,2295,2295,2295,2295,0
20231024,165900,157428885,2295,2295,2295,2295,0
20231024,165800,157428885,2295,2295,2295,2295,0
20231024,165700,157428885,2295,2295,2295,2295,0
20231024,165600,157428885,2295,2295,2295,2295,0
20231024,165500,157428885,2295,2295,2295,2295,0
20231024,165400,157428885,2295,2295,2295,2295,0
20231024,165300,157428885,2295,2295,2295,2295,0
20231024,165200,157428885,2295,2295,2295,2295,0
20231024,165100,157428885,2295,2295,2295,2295,634
20231024,165000,157428885,2295,2295,2295,2295,0
20231024,164900,157428885,2295,2295,2295,2295,0
20231024,164800,157428885,2295,2295,2295,2295,0
20231024,164700,157428885,2295,2295,2295,2295,0
20231024,164600,157428885,2295,2295,2295,2295,0
20231024,164500,157428885,2295,2295,2295,2295,0
20231024,164400,157428885,2295,2295,2295,2295,0
20231024,164300,157428885,2295,2295,2295,2295,0
20231024,164200,157428885,2295,2295,2295,2295,0
20231024,164100,157428885,2295,2295,2295,2295,0
20231024,164000,157428885,2295,2295,2295,2295,0
20231024,163900,157428885,2295,2295,2295,2295,0
20231024,163800,157428885,2295,2295,2295,2295,0
20231024,163700,157428885,2295,2295,2295,2295,0
20231024,163600,157428885,2295,2295,2295,2295,0
20231024,163500,157428885,2295,2295,2295,2295,0
20231024,163400,157428885,2295,2295,2295,2295,0
20231024,163300,157428885,2295,2295,2295,2295,0
20231024,163200,157428885,2295,2295,2295,2295,0
20231024,163100,157428885,2295,2295,2295,2295,0
20231024,163000,157428885,2295,2295,2295,2295,0
20231024,162900,157428885,2295,2295,2295,2295,0
20231024,162800,157428885,2295,2295,2295,2295,0
20231024,162700,157428885,2295,2295,2295,2295,0
20231024,162600,157428885,2295,2295,2295,2295,0
20231024,162500,157428885,2295,2295,2295,2295,0
20231024,162400,157428885,2295,2295,2295,2295,0
20231024,162300,157428885,2295,2295,2295,2295,0
20231024,162200,157428885,2295,2295,2295,2295,0
20231024,162100,157428885,2295,2295,2295,2295,634
20231024,162000,157428885,2295,2295,2295,2295,0
20231024,161900,157428885,2295,2295,2295,2295,0
20231024,161800,157428885,2295,2295,2295,2295,0
20231024,161700,157428885,2295,2295,2295,2295,0
20231024,161600,157428885,2295,2295,2295,2295,0
20231024,161500,157428885,2295,2295,2295,2295,0
20231024,161400,157428885,2295,2295,2295,2295,0
20231024,161300,157428885,2295,2295,2295,2295,0
20231024,161200,157428885,2295,2295,2295,2295,0
20231024,161100,157428885,2295,2295,2295,2295,0
20231024,161000,157428885,2295,2295,2295,2295,0
20231024,160900,157428885,2295,2295,2295,2295,0
20231024,160800,157428885,2295,2295,2295,2295,0
20231024,160700,157428885,2295,2295,2295,2295,0
20231024,160600,157428885,2295,2295,2295,2295,0
20231024,160500,157428885,2295,2295,2295,2295,0
20231024,160400,157428885,2295,2295,2295,2295,0
20231024,160300,157428885,2295,2295,2295,2295,0
20231024,160200,157428885,2295,2295,2295,2295,0
20231024,160100,157428885,2295,2295,2295,2295,0
20231024,160000,157428885,2295,2295,2295,2295,0
20231024,155900,157428885,2295,2295,2295,2295,0
20231024,155800,157428885,2295,2295,2295,2295,0
20231024,155700,157428885,2295,2295,2295,2295,0
20231024,155600,157428885,2295,2295,2295,2295,0
20231024,155500,157428885,2295,2295,2295,2295,0
20231024,155400,157428885,2295,2295,2295,2295,0
20231024,155300,157428885,2295,2295,2295,2295,0
20231024,155200,157428885,2295,2295,2295,2295,0
20231024,155100,157428885,2295,2295,2295,2295,634
20231024,155000,157428885,2295,2295,2295,2295,0
20231024,154900,157428885,2295,2295,2295,2295,0
20231024,154800,157428885,2295,2295,2295,2295,0
20231024,154700,157428885,2295,2295,2295,2295,0
20231024,154600,157428885,2295,2295,2295,2295,0
20231024,154500,157428885,2295,2295,2295,2295,0
20231024,154400,157428885,2295,2295,2295,2295,0
20231024,154300,157428885,2295,2295,2295,2295,0
20231024,154200,157428885,2295,2295,2295,2295,0
20231024,154100,157428885,2295,2295,2295,2295,0
20231024,154000,157428885,2295,2295,2295,2295,0
20231024,153900,157428885,2295,2295,2295,2295,0
20231024,153800,157428885,2295,2295,2295,2295,0
20231024,153700,157428885,2295,2295,2295,2295,0
20231024,153600,157428885,2295,2295,2295,2295,0
20231024,153500,157428885,2295,2295,2295,2295,0
20231024,153400,157428885,2295,2295,2295,2295,0
20231024,153300,157428885,2295,2295,2295,2295,0
20231024,153200,157428885,2295,2295,2295,2295,0
20231024,153100,157428885,2295,2295,2295,2295,0
20231024,153000,157428885,2295,2295,2295,2295,634
20231024,152900,155973855,2300,2300,2300,2300,0
20231024,152800,155973855,2300,2300,2300,2300,0
20231024,152700,155973855,2300,2300,2300,2300,0
20231024,152600,155973855,2300,2300,2300,2300,0
20231024,152500,155973855,2300,2300,2300,2300,0
20231024,152400,155973855,2300,2300,2300,2300,0
20231024,152300,155973855,2300,2300,2300,2300,0
20231024,152200,155973855,2300,2300,2300,2300,0
20231024,152100,155973855,2300,2300,2300,2300,0
20231024,152000,155973855,2300,2300,2300,2300,0
20231024,151900,155973855,2300,2300,2300,2300,30
20231024,151800,155904855,2300,2300,2300,2300,0
20231024,151700,155904855,2300,2300,2300,2300,0
20231024,151600,155904855,2300,2300,2300,2300,14
20231024,151500,155872655,2300,2300,2300,2300,0
20231024,151400,155872655,2300,2300,2300,2300,0
20231024,151300,155872655,2300,2300,2300,2300,500
20231024,151200,154722655,2300,2300,2300,2300,22
20231024,151100,154672055,2300,2300,2300,2300,32
20231024,151000,154598455,2310,2310,2310,2310,0
20231024,150900,154598455,2310,2310,2310,2310,0
20231024,150800,154598455,2310,2310,2310,2310,0
20231024,150700,154598455,2310,2310,2310,2310,0
20231024,150600,154598455,2310,2310,2310,2310,0
20231024,150500,154598455,2310,2310,2310,2310,5
20231024,150400,154586905,2315,2315,2315,2315,0
20231024,150300,154586905,2315,2310,2315,2310,10
20231024,150200,154563800,2315,2315,2315,2315,0
20231024,150100,154563800,2315,2315,2315,2315,0
20231024,150000,154563800,2315,2315,2315,2315,0
20231024,145900,154563800,2315,2315,2315,2315,0
20231024,145800,154563800,2315,2315,2315,2315,0
20231024,145700,154563800,2315,2315,2315,2315,0
20231024,145600,154563800,2315,2315,2315,2315,3
20231024,145500,154556855,2315,2315,2315,2315,0
20231024,145400,154556855,2315,2315,2315,2315,0
20231024,145300,154556855,2315,2315,2315,2315,0
20231024,145200,154556855,2315,2315,2315,2315,0
20231024,145100,154556855,2315,2310,2315,2310,7646
20231024,145000,136857190,2310,2310,2310,2310,0
20231024,144900,136857190,2310,2310,2310,2310,101
20231024,144800,136623880,2310,2310,2310,2310,300
20231024,144700,135930880,2315,2315,2315,2315,0
20231024,144600,135930880,2315,2315,2315,2315,0
20231024,144500,135930880,2315,2315,2315,2315,0
20231024,144400,135930880,2315,2305,2315,2305,1715
20231024,144300,131964995,2310,2310,2310,2310,0
20231024,144200,131964995,2310,2310,2310,2310,45
20231024,144100,131861045,2305,2305,2305,2305,0
20231024,144000,131861045,2305,2295,2310,2295,2658
20231024,143900,125746500,2295,2295,2295,2295,1
20231024,143800,125744205,2290,2290,2290,2290,0
20231024,143700,125744205,2290,2290,2290,2290,0
20231024,143600,125744205,2290,2290,2290,2290,0
20231024,143500,125744205,2290,2290,2290,2290,0
20231024,143400,125744205,2290,2290,2290,2290,0
20231024,143300,125744205,2290,2290,2290,2290,0
20231024,143200,125744205,2290,2290,2290,2290,0
20231024,143100,125744205,2290,2290,2290,2290,0
20231024,143000,125744205,2290,2290,2290,2290,342
20231024,142900,124961025,2290,2290,2290,2290,0
20231024,142800,124961025,2290,2290,2290,2290,0
20231024,142700,124961025,2290,2290,2290,2290,167
20231024,142600,124578595,2290,2290,2290,2290,0
20231024,142500,124578595,2290,2290,2290,2290,0
20231024,142400,124578595,2290,2290,2290,2290,0
20231024,142300,124578595,2290,2290,2290,2290,331
20231024,142200,123820605,2290,2290,2290,2290,20
20231024,142100,123774805,2290,2290,2290,2290,0
20231024,142000,123774805,2290,2290,2290,2285,3313
20231024,141900,116188085,2290,2290,2290,2290,0
20231024,141800,116188085,2290,2290,2290,2290,0
20231024,141700,116188085,2290,2290,2290,2290,0
20231024,141600,116188085,2290,2290,2290,2290,0
20231024,141500,116188085,2290,2290,2290,2290,0
20231024,141400,116188085,2290,2290,2290,2290,0
20231024,141300,116188085,2290,2290,2290,2290,0
20231024,141200,116188085,2290,2290,2290,2290,459
20231024,141100,115136975,2290,2290,2290,2290,100
20231024,141000,114907975,2285,2285,2285,2285,0
20231024,140900,114907975,2285,2280,2285,2280,1979
20231024,140800,110386750,2280,2280,2280,2280,890
20231024,140700,108357550,2265,2265,2265,2265,0
20231024,140600,108357550,2265,2265,2265,2265,0
20231024,140500,108357550,2265,2265,2265,2265,0
20231024,140400,108357550,2265,2265,2265,2265,0
20231024,140300,108357550,2265,2265,2265,2265,0
20231024,140200,108357550,2265,2265,2265,2265,0
20231024,140100,108357550,2265,2265,2265,2265,0
20231024,140000,108357550,2265,2265,2265,2265,0
20231024,135900,108357550,2265,2265,2265,2265,0
20231024,135800,108357550,2265,2265,2265,2265,0
20231024,135700,108357550,2265,2265,2265,2265,0
20231024,135600,108357550,2265,2265,2265,2265,0
20231024,135500,108357550,2265,2265,2265,2265,0
20231024,135400,108357550,2265,2265,2265,2265,0
20231024,135300,108357550,2265,2265,2265,2265,0
20231024,135200,108357550,2265,2265,2265,2265,0
20231024,135100,108357550,2265,2265,2265,2265,0
20231024,135000,108357550,2265,2265,2265,2265,0
20231024,134900,108357550,2265,2265,2265,2265,9
20231024,134800,108337165,2270,2270,2270,2270,0
20231024,134700,108337165,2270,2270,2270,2270,0
20231024,134600,108337165,2270,2270,2270,2270,0
20231024,134500,108337165,2270,2270,2270,2270,0
20231024,134400,108337165,2270,2270,2270,2270,0
20231024,134300,108337165,2270,2270,2270,2270,0
20231024,134200,108337165,2270,2270,2270,2270,0
20231024,134100,108337165,2270,2285,2285,2270,2004
20231024,134000,103788025,2270,2270,2270,2270,0
20231024,133900,103788025,2270,2270,2270,2270,0
20231024,133800,103788025,2270,2270,2270,2270,0
20231024,133700,103788025,2270,2270,2270,2270,0
20231024,133600,103788025,2270,2270,2270,2270,0
20231024,133500,103788025,2270,2270,2270,2270,0
20231024,133400,103788025,2270,2270,2270,2270,0
20231024,133300,103788025,2270,2270,2270,2270,0
20231024,133200,103788025,2270,2270,2270,2270,0
20231024,133100,103788025,2270,2275,2275,2270,225
20231024,133000,103277215,2290,2290,2290,2290,5
20231024,132900,103265765,2290,2285,2290,2285,565
20231024,132800,101973955,2290,2270,2290,2270,9045
20231024,132700,81355610,2265,2265,2265,2265,0
20231024,132600,81355610,2265,2265,2265,2265,2
20231024,132500,81351080,2270,2270,2270,2270,53
20231024,132400,81230770,2270,2270,2270,2270,10
20231024,132300,81208070,2265,2265,2265,2265,0
20231024,132200,81208070,2265,2265,2265,2265,0
20231024,132100,81208070,2265,2265,2265,2265,0
20231024,132000,81208070,2265,2265,2265,2265,0
20231024,131900,81208070,2265,2265,2265,2265,0
20231024,131800,81208070,2265,2265,2265,2265,0
20231024,131700,81208070,2265,2265,2265,2265,0
20231024,131600,81208070,2265,2265,2265,2265,0
20231024,131500,81208070,2265,2265,2265,2265,0
20231024,131400,81208070,2265,2265,2265,2265,0
20231024,131300,81208070,2265,2265,2265,2265,0
20231024,131200,81208070,2265,2265,2265,2265,0
20231024,131100,81208070,2265,2265,2265,2265,8
20231024,131000,81189950,2265,2265,2265,2265,22
20231024,130900,81140120,2265,2265,2265,2265,0
20231024,130800,81140120,2265,2265,2265,2265,8
20231024,130700,81122000,2270,2270,2270,2265,77
20231024,130600,80947220,2270,2270,2270,2270,10
20231024,130500,80924520,2265,2265,2265,2265,0
20231024,130400,80924520,2265,2265,2265,2265,0
20231024,130300,80924520,2265,2265,2265,2265,530
20231024,130200,79724070,2265,2265,2265,2265,237
20231024,130100,79187265,2265,2265,2265,2265,0
20231024,130000,79187265,2265,2255,2265,2250,1001
20231024,125900,76930765,2265,2265,2265,2265,0
20231024,125800,76930765,2265,2265,2265,2265,0
20231024,125700,76930765,2265,2265,2265,2265,1
20231024,125600,76928500,2255,2255,2255,2255,0
20231024,125500,76928500,2255,2255,2255,2255,0
20231024,125400,76928500,2255,2255,2255,2255,0
20231024,125300,76928500,2255,2255,2255,2255,0
20231024,125200,76928500,2255,2255,2255,2255,0
20231024,125100,76928500,2255,2255,2255,2255,0
20231024,125000,76928500,2255,2255,2255,2255,0
20231024,124900,76928500,2255,2255,2255,2255,0
20231024,124800,76928500,2255,2255,2255,2255,0
20231024,124700,76928500,2255,2255,2255,2255,0
20231024,124600,76928500,2255,2255,2255,2255,0
20231024,124500,76928500,2255,2255,2255,2255,300
20231024,124400,76252000,2255,2255,2255,2255,0
20231024,124300,76252000,2255,2255,2255,2255,0
20231024,124200,76252000,2255,2255,2255,2255,0
20231024,124100,76252000,2255,2255,2255,2255,0
20231024,124000,76252000,2255,2255,2255,2255,0
20231024,123900,76252000,2255,2255,2255,2255,0
20231024,123800,76252000,2255,2255,2255,2255,0
20231024,123700,76252000,2255,2255,2255,2255,0
20231024,123600,76252000,2255,2255,2255,2255,0
20231024,123500,76252000,2255,2255,2255,2255,396
20231024,123400,75359020,2260,2260,2260,2260,0
20231024,123300,75359020,2260,2260,2260,2260,0
20231024,123200,75359020,2260,2260,2260,2260,309
20231024,123100,74660680,2265,2265,2265,2265,0
20231024,123000,74660680,2265,2265,2265,2265,0
20231024,122900,74660680,2265,2265,2265,2265,0
20231024,122800,74660680,2265,2265,2265,2265,0
20231024,122700,74660680,2265,2265,2265,2265,2
20231024,122600,74656150,2260,2260,2260,2260,0
20231024,122500,74656150,2260,2260,2260,2260,0
20231024,122400,74656150,2260,2260,2260,2260,0
20231024,122300,74656150,2260,2260,2260,2260,0
20231024,122200,74656150,2260,2260,2260,2260,0
20231024,122100,74656150,2260,2260,2260,2260,0
20231024,122000,74656150,2260,2260,2260,2260,3
20231024,121900,74649370,2260,2260,2260,2260,0
20231024,121800,74649370,2260,2260,2260,2260,0
20231024,121700,74649370,2260,2260,2260,2260,0
20231024,121600,74649370,2260,2260,2260,2260,0
20231024,121500,74649370,2260,2260,2260,2260,2
20231024,121400,74644850,2260,2260,2260,2260,0
20231024,121300,74644850,2260,2260,2260,2260,0
20231024,121200,74644850,2260,2260,2260,2260,0
20231024,121100,74644850,2260,2260,2260,2260,0
20231024,121000,74644850,2260,2260,2260,2260,0
20231024,120900,74644850,2260,2260,2260,2260,0
20231024,120800,74644850,2260,2260,2260,2260,0
20231024,120700,74644850,2260,2260,2260,2260,0
20231024,120600,74644850,2260,2260,2260,2260,0
20231024,120500,74644850,2260,2260,2260,2260,0
20231024,120400,74644850,2260,2260,2260,2260,0
20231024,120300,74644850,2260,2260,2260,2260,0
20231024,120200,74644850,2260,2260,2260,2260,0
20231024,120100,74644850,2260,2260,2260,2260,0
20231024,120000,74644850,2260,2260,2260,2260,0
20231024,115900,74644850,2260,2260,2260,2260,0
20231024,115800,74644850,2260,2260,2260,2260,0
20231024,115700,74644850,2260,2260,2260,2260,266
20231024,115600,74043690,2265,2265,2265,2265,0
20231024,115500,74043690,2265,2265,2265,2265,0
20231024,115400,74043690,2265,2265,2265,2265,0
20231024,115300,74043690,2265,2265,2265,2265,0
20231024,115200,74043690,2265,2265,2265,2265,0
20231024,115100,74043690,2265,2265,2265,2265,0
20231024,115000,74043690,2265,2265,2265,2265,0
20231024,114900,74043690,2265,2265,2265,2265,22
20231024,114800,73993860,2265,2265,2265,2265,0
20231024,114700,73993860,2265,2265,2265,2265,0
20231024,114600,73993860,2265,2265,2265,2265,0
20231024,114500,73993860,2265,2265,2265,2265,0
20231024,114400,73993860,2265,2265,2265,2265,0
20231024,114300,73993860,2265,2265,2265,2265,0
20231024,114200,73993860,2265,2265,2265,2265,0
20231024,114100,73993860,2265,2265,2265,2265,0
20231024,114000,73993860,2265,2265,2265,2265,0
20231024,113900,73993860,2265,2265,2265,2265,2
20231024,113800,73989330,2260,2260,2260,2260,0
20231024,113700,73989330,2260,2260,2260,2260,660
20231024,113600,72497730,2250,2250,2250,2250,0
20231024,113500,72497730,2250,2250,2250,2250,0
20231024,113400,72497730,2250,2250,2250,2250,290
20231024,113300,71845230,2250,2250,2250,2250,3000
20231024,113200,65095230,2250,2250,2250,2250,0
20231024,113100,65095230,2250,2250,2250,2250,0
20231024,113000,65095230,2250,2250,2250,2250,0
20231024,112900,65095230,2250,2250,2250,2250,0
20231024,112800,65095230,2250,2250,2250,2250,0
20231024,112700,65095230,2250,2250,2250,2250,0
20231024,112600,65095230,2250,2250,2250,2250,0
20231024,112500,65095230,2250,2255,2255,2250,500
20231024,112400,63970225,2255,2255,2255,2255,0
20231024,112300,63970225,2255,2255,2255,2255,0
20231024,112200,63970225,2255,2255,2255,2255,0
20231024,112100,63970225,2255,2255,2255,2255,0
20231024,112000,63970225,2255,2255,2255,2255,0
20231024,111900,63970225,2255,2255,2255,2255,0
20231024,111800,63970225,2255,2255,2255,2255,29
20231024,111700,63904830,2260,2260,2260,2260,0
20231024,111600,63904830,2260,2260,2260,2260,0
20231024,111500,63904830,2260,2260,2260,2260,0
20231024,111400,63904830,2260,2260,2260,2260,1
20231024,111300,63902570,2265,2265,2265,2265,0
20231024,111200,63902570,2265,2265,2265,2265,0
20231024,111100,63902570,2265,2265,2265,2265,0
20231024,111000,63902570,2265,2265,2265,2265,0
20231024,110900,63902570,2265,2265,2265,2265,0
20231024,110800,63902570,2265,2265,2265,2265,0
20231024,110700,63902570,2265,2265,2265,2265,0
20231024,110600,63902570,2265,2265,2265,2265,0
20231024,110500,63902570,2265,2265,2265,2265,0
20231024,110400,63902570,2265,2265,2265,2265,0
20231024,110300,63902570,2265,2265,2265,2265,0
20231024,110200,63902570,2265,2265,2265,2265,0
20231024,110100,63902570,2265,2265,2265,2265,0
20231024,110000,63902570,2265,2265,2265,2265,0
20231024,105900,63902570,2265,2265,2265,2265,0
20231024,105800,63902570,2265,2265,2265,2265,0
20231024,105700,63902570,2265,2265,2265,2265,0
20231024,105600,63902570,2265,2265,2265,2265,0
20231024,105500,63902570,2265,2265,2265,2265,0
20231024,105400,63902570,2265,2265,2265,2265,0
20231024,105300,63902570,2265,2265,2265,2265,0
20231024,105200,63902570,2265,2265,2265,2265,0
20231024,105100,63902570,2265,2265,2265,2265,0
20231024,105000,63902570,2265,2265,2265,2265,0
20231024,104900,63902570,2265,2265,2265,2265,0
20231024,104800,63902570,2265,2265,2265,2265,0
20231024,104700,63902570,2265,2245,2265,2245,14343
20231024,104600,31418695,2235,2235,2235,2235,0
20231024,104500,31418695,2235,2235,2235,2235,0
20231024,104400,31418695,2235,2235,2235,2235,0
20231024,104300,31418695,2235,2235,2235,2235,0
20231024,104200,31418695,2235,2235,2235,2235,0
20231024,104100,31418695,2235,2235,2235,2235,0
20231024,104000,31418695,2235,2235,2235,2235,0
20231024,103900,31418695,2235,2235,2235,2235,0
20231024,103800,31418695,2235,2235,2235,2235,0
20231024,103700,31418695,2235,2240,2240,2235,594
20231024,103600,30090860,2240,2240,2240,2240,0
20231024,103500,30090860,2240,2240,2240,2240,0
20231024,103400,30090860,2240,2240,2240,2240,447
20231024,103300,29089580,2235,2235,2235,2235,442
20231024,103200,28101710,2235,2235,2235,2235,0
20231024,103100,28101710,2235,2235,2235,2235,0
20231024,103000,28101710,2235,2235,2235,2235,0
20231024,102900,28101710,2235,2235,2235,2235,18
20231024,102800,28061480,2235,2240,2240,2235,475
20231024,102700,26999110,2240,2240,2240,2240,0
20231024,102600,26999110,2240,2240,2240,2240,0
20231024,102500,26999110,2240,2240,2240,2240,0
20231024,102400,26999110,2240,2240,2240,2240,0
20231024,102300,26999110,2240,2240,2240,2240,1
20231024,102200,26996870,2240,2240,2240,2240,0
20231024,102100,26996870,2240,2245,2245,2240,30
20231024,102000,26929535,2240,2240,2240,2240,28
20231024,101900,26866815,2240,2240,2240,2240,45
20231024,101800,26766015,2245,2250,2250,2245,724
20231024,101700,25138335,2255,2260,2260,2255,877
20231024,101600,23160695,2260,2260,2260,2260,0
20231024,101500,23160695,2260,2260,2260,2260,0
20231024,101400,23160695,2260,2260,2260,2260,0
20231024,101300,23160695,2260,2260,2260,2260,1
20231024,101200,23158435,2260,2260,2260,2260,4
20231024,101100,23149395,2255,2255,2255,2255,0
20231024,101000,23149395,2255,2260,2260,2255,99
20231024,100900,22926095,2270,2270,2270,2270,0
20231024,100800,22926095,2270,2270,2270,2270,0
20231024,100700,22926095,2270,2260,2270,2260,54
20231024,100600,22804045,2260,2260,2260,2260,50
20231024,100500,22691045,2260,2260,2260,2260,0
20231024,100400,22691045,2260,2260,2260,2260,0
20231024,100300,22691045,2260,2260,2260,2260,0
20231024,100200,22691045,2260,2260,2260,2255,23
20231024,100100,22639075,2260,2260,2260,2255,453
20231024,100000,21617155,2265,2265,2265,2265,0
20231024,095900,21617155,2265,2265,2265,2265,0
20231024,095800,21617155,2265,2265,2265,2265,0
20231024,095700,21617155,2265,2265,2265,2265,0
20231024,095600,21617155,2265,2265,2265,2265,0
20231024,095500,21617155,2265,2265,2265,2265,12
20231024,095400,21589975,2265,2265,2265,2265,5
20231024,095300,21578650,2265,2265,2265,2265,19
20231024,095200,21535615,2265,2265,2265,2265,5
20231024,095100,21524290,2265,2265,2265,2265,0
20231024,095000,21524290,2265,2265,2265,2265,0
20231024,094900,21524290,2265,2265,2265,2265,0
20231024,094800,21524290,2265,2265,2265,2265,0
20231024,094700,21524290,2265,2265,2265,2265,0
20231024,094600,21524290,2265,2265,2265,2265,1
20231024,094500,21522025,2260,2265,2265,2260,20
20231024,094400,21476820,2270,2270,2270,2270,0
20231024,094300,21476820,2270,2270,2270,2270,0
20231024,094200,21476820,2270,2270,2270,2270,0
20231024,094100,21476820,2270,2270,2270,2270,0
20231024,094000,21476820,2270,2270,2270,2270,0
20231024,093900,21476820,2270,2270,2270,2270,0
20231024,093800,21476820,2270,2270,2270,2270,50
20231024,093700,21363320,2260,2260,2260,2260,93
20231024,093600,21153140,2270,2270,2270,2270,0
20231024,093500,21153140,2270,2270,2270,2270,0
20231024,093400,21153140,2270,2270,2270,2270,0
20231024,093300,21153140,2270,2260,2270,2260,55
20231024,093200,21028790,2275,2275,2275,2275,0
20231024,093100,21028790,2275,2275,2275,2275,0
20231024,093000,21028790,2275,2275,2275,2275,45
20231024,092900,20926415,2270,2260,2270,2260,2096
20231024,092800,16171250,2260,2260,2260,2260,1
20231024,092700,16168990,2260,2260,2260,2260,44
20231024,092600,16069550,2260,2260,2260,2260,0
20231024,092500,16069550,2260,2260,2260,2260,0
20231024,092400,16069550,2260,2260,2260,2260,0
20231024,092300,16069550,2260,2260,2260,2260,0
20231024,092200,16069550,2260,2260,2260,2260,11
20231024,092100,16044690,2255,2255,2255,2255,0
20231024,092000,16044690,2255,2255,2255,2255,0
20231024,091900,16044690,2255,2255,2255,2250,1708
20231024,091800,12201155,2265,2265,2265,2265,17
20231024,091700,12162650,2270,2270,2270,2270,5
20231024,091600,12151300,2280,2280,2280,2280,0
20231024,091500,12151300,2280,2285,2285,2250,1557
20231024,091400,8639755,2285,2285,2285,2285,10
20231024,091300,8616905,2290,2295,2295,2290,288
20231024,091200,7956085,2295,2295,2295,2295,1
20231024,091100,7953790,2280,2280,2280,2280,0
20231024,091000,7953790,2280,2280,2280,2280,0
20231024,090900,7953790,2280,2280,2280,2280,0
20231024,090800,7953790,2280,2280,2280,2280,0
20231024,090700,7953790,2280,2280,2280,2280,28
20231024,090600,7889950,2280,2280,2280,2280,60
20231024,090500,7753150,2280,2280,2280,2280,3
20231024,090400,7746310,2280,2280,2295,2280,31
20231024,090300,7675615,2275,2275,2275,2275,0
20231024,090200,7675615,2275,2275,2275,2275,15
20231024,090100,7641490,2275,2275,2275,2275,0
20231024,090000,7641490,2275,2255,2275,2255,3386