KissMeData/425290/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205200,114722495,2295,2295,2295,2295,330
20231024,205100,114722495,2295,2295,2295,2295,0
20231024,205000,114722495,2295,2295,2295,2295,0
20231024,204900,114722495,2295,2295,2295,2295,0
20231024,204800,114722495,2295,2295,2295,2295,0
20231024,204700,114722495,2295,2295,2295,2295,0
20231024,204600,114722495,2295,2295,2295,2295,0
20231024,204500,114722495,2295,2295,2295,2295,0
20231024,204400,114722495,2295,2295,2295,2295,0
20231024,204300,114722495,2295,2295,2295,2295,0
20231024,204200,114722495,2295,2295,2295,2295,0
20231024,204100,114722495,2295,2295,2295,2295,0
20231024,204000,114722495,2295,2295,2295,2295,0
20231024,203900,114722495,2295,2295,2295,2295,0
20231024,203800,114722495,2295,2295,2295,2295,0
20231024,203700,114722495,2295,2295,2295,2295,0
20231024,203600,114722495,2295,2295,2295,2295,0
20231024,203500,114722495,2295,2295,2295,2295,0
20231024,203400,114722495,2295,2295,2295,2295,0
20231024,203300,114722495,2295,2295,2295,2295,0
20231024,203200,114722495,2295,2295,2295,2295,0
20231024,203100,114722495,2295,2295,2295,2295,0
20231024,203000,114722495,2295,2295,2295,2295,0
20231024,202900,114722495,2295,2295,2295,2295,0
20231024,202800,114722495,2295,2295,2295,2295,0
20231024,202700,114722495,2295,2295,2295,2295,0
20231024,202600,114722495,2295,2295,2295,2295,0
20231024,202500,114722495,2295,2295,2295,2295,0
20231024,202400,114722495,2295,2295,2295,2295,0
20231024,202300,114722495,2295,2295,2295,2295,0
20231024,202200,114722495,2295,2295,2295,2295,330
20231024,202100,114722495,2295,2295,2295,2295,0
20231024,202000,114722495,2295,2295,2295,2295,0
20231024,201900,114722495,2295,2295,2295,2295,0
20231024,201800,114722495,2295,2295,2295,2295,0
20231024,201700,114722495,2295,2295,2295,2295,0
20231024,201600,114722495,2295,2295,2295,2295,0
20231024,201500,114722495,2295,2295,2295,2295,0
20231024,201400,114722495,2295,2295,2295,2295,0
20231024,201300,114722495,2295,2295,2295,2295,0
20231024,201200,114722495,2295,2295,2295,2295,0
20231024,201100,114722495,2295,2295,2295,2295,0
20231024,201000,114722495,2295,2295,2295,2295,0
20231024,200900,114722495,2295,2295,2295,2295,0
20231024,200800,114722495,2295,2295,2295,2295,0
20231024,200700,114722495,2295,2295,2295,2295,0
20231024,200600,114722495,2295,2295,2295,2295,0
20231024,200500,114722495,2295,2295,2295,2295,0
20231024,200400,114722495,2295,2295,2295,2295,0
20231024,200300,114722495,2295,2295,2295,2295,0
20231024,200200,114722495,2295,2295,2295,2295,0
20231024,200100,114722495,2295,2295,2295,2295,0
20231024,200000,114722495,2295,2295,2295,2295,0
20231024,195900,114722495,2295,2295,2295,2295,0
20231024,195800,114722495,2295,2295,2295,2295,0
20231024,195700,114722495,2295,2295,2295,2295,0
20231024,195600,114722495,2295,2295,2295,2295,0
20231024,195500,114722495,2295,2295,2295,2295,0
20231024,195400,114722495,2295,2295,2295,2295,0
20231024,195300,114722495,2295,2295,2295,2295,0
20231024,195200,114722495,2295,2295,2295,2295,330
20231024,195100,114722495,2295,2295,2295,2295,0
20231024,195000,114722495,2295,2295,2295,2295,0
20231024,194900,114722495,2295,2295,2295,2295,0
20231024,194800,114722495,2295,2295,2295,2295,0
20231024,194700,114722495,2295,2295,2295,2295,0
20231024,194600,114722495,2295,2295,2295,2295,0
20231024,194500,114722495,2295,2295,2295,2295,0
20231024,194400,114722495,2295,2295,2295,2295,0
20231024,194300,114722495,2295,2295,2295,2295,0
20231024,194200,114722495,2295,2295,2295,2295,0
20231024,194100,114722495,2295,2295,2295,2295,0
20231024,194000,114722495,2295,2295,2295,2295,0
20231024,193900,114722495,2295,2295,2295,2295,0
20231024,193800,114722495,2295,2295,2295,2295,0
20231024,193700,114722495,2295,2295,2295,2295,0
20231024,193600,114722495,2295,2295,2295,2295,0
20231024,193500,114722495,2295,2295,2295,2295,0
20231024,193400,114722495,2295,2295,2295,2295,0
20231024,193300,114722495,2295,2295,2295,2295,0
20231024,193200,114722495,2295,2295,2295,2295,0
20231024,193100,114722495,2295,2295,2295,2295,0
20231024,193000,114722495,2295,2295,2295,2295,0
20231024,192900,114722495,2295,2295,2295,2295,0
20231024,192800,114722495,2295,2295,2295,2295,0
20231024,192700,114722495,2295,2295,2295,2295,0
20231024,192600,114722495,2295,2295,2295,2295,0
20231024,192500,114722495,2295,2295,2295,2295,0
20231024,192400,114722495,2295,2295,2295,2295,0
20231024,192300,114722495,2295,2295,2295,2295,0
20231024,192200,114722495,2295,2295,2295,2295,330
20231024,192100,114722495,2295,2295,2295,2295,0
20231024,192000,114722495,2295,2295,2295,2295,0
20231024,191900,114722495,2295,2295,2295,2295,0
20231024,191800,114722495,2295,2295,2295,2295,0
20231024,191700,114722495,2295,2295,2295,2295,0
20231024,191600,114722495,2295,2295,2295,2295,0
20231024,191500,114722495,2295,2295,2295,2295,0
20231024,191400,114722495,2295,2295,2295,2295,0
20231024,191300,114722495,2295,2295,2295,2295,0
20231024,191200,114722495,2295,2295,2295,2295,0
20231024,191100,114722495,2295,2295,2295,2295,0
20231024,191000,114722495,2295,2295,2295,2295,0
20231024,190900,114722495,2295,2295,2295,2295,0
20231024,190800,114722495,2295,2295,2295,2295,0
20231024,190700,114722495,2295,2295,2295,2295,0
20231024,190600,114722495,2295,2295,2295,2295,0
20231024,190500,114722495,2295,2295,2295,2295,0
20231024,190400,114722495,2295,2295,2295,2295,0
20231024,190300,114722495,2295,2295,2295,2295,0
20231024,190200,114722495,2295,2295,2295,2295,0
20231024,190100,114722495,2295,2295,2295,2295,0
20231024,190000,114722495,2295,2295,2295,2295,0
20231024,185900,114722495,2295,2295,2295,2295,0
20231024,185800,114722495,2295,2295,2295,2295,0
20231024,185700,114722495,2295,2295,2295,2295,0
20231024,185600,114722495,2295,2295,2295,2295,0
20231024,185500,114722495,2295,2295,2295,2295,0
20231024,185400,114722495,2295,2295,2295,2295,0
20231024,185300,114722495,2295,2295,2295,2295,0
20231024,185200,114722495,2295,2295,2295,2295,330
20231024,185100,114722495,2295,2295,2295,2295,0
20231024,185000,114722495,2295,2295,2295,2295,0
20231024,184900,114722495,2295,2295,2295,2295,0
20231024,184800,114722495,2295,2295,2295,2295,0
20231024,184700,114722495,2295,2295,2295,2295,0
20231024,184600,114722495,2295,2295,2295,2295,0
20231024,184500,114722495,2295,2295,2295,2295,0
20231024,184400,114722495,2295,2295,2295,2295,0
20231024,184300,114722495,2295,2295,2295,2295,0
20231024,184200,114722495,2295,2295,2295,2295,0
20231024,184100,114722495,2295,2295,2295,2295,0
20231024,184000,114722495,2295,2295,2295,2295,0
20231024,183900,114722495,2295,2295,2295,2295,0
20231024,183800,114722495,2295,2295,2295,2295,0
20231024,183700,114722495,2295,2295,2295,2295,0
20231024,183600,114722495,2295,2295,2295,2295,0
20231024,183500,114722495,2295,2295,2295,2295,0
20231024,183400,114722495,2295,2295,2295,2295,0
20231024,183300,114722495,2295,2295,2295,2295,0
20231024,183200,114722495,2295,2295,2295,2295,0
20231024,183100,114722495,2295,2295,2295,2295,0
20231024,183000,114722495,2295,2295,2295,2295,0
20231024,182900,114722495,2295,2295,2295,2295,0
20231024,182800,114722495,2295,2295,2295,2295,0
20231024,182700,114722495,2295,2295,2295,2295,0
20231024,182600,114722495,2295,2295,2295,2295,0
20231024,182500,114722495,2295,2295,2295,2295,0
20231024,182400,114722495,2295,2295,2295,2295,0
20231024,182300,114722495,2295,2295,2295,2295,0
20231024,182200,114722495,2295,2295,2295,2295,330
20231024,182100,114722495,2295,2295,2295,2295,0
20231024,182000,114722495,2295,2295,2295,2295,0
20231024,181900,114722495,2295,2295,2295,2295,0
20231024,181800,114722495,2295,2295,2295,2295,0
20231024,181700,114722495,2295,2295,2295,2295,0
20231024,181600,114722495,2295,2295,2295,2295,0
20231024,181500,114722495,2295,2295,2295,2295,0
20231024,181400,114722495,2295,2295,2295,2295,0
20231024,181300,114722495,2295,2295,2295,2295,0
20231024,181200,114722495,2295,2295,2295,2295,0
20231024,181100,114722495,2295,2295,2295,2295,0
20231024,181000,114722495,2295,2295,2295,2295,0
20231024,180900,114722495,2295,2295,2295,2295,0
20231024,180800,114722495,2295,2295,2295,2295,0
20231024,180700,114722495,2295,2295,2295,2295,0
20231024,180600,114722495,2295,2295,2295,2295,0
20231024,180500,114722495,2295,2295,2295,2295,0
20231024,180400,114722495,2295,2295,2295,2295,0
20231024,180300,114722495,2295,2295,2295,2295,0
20231024,180200,114722495,2295,2295,2295,2295,0
20231024,180100,114722495,2295,2295,2295,2295,0
20231024,180000,114722495,2295,2295,2295,2295,0
20231024,175900,114722495,2295,2295,2295,2295,0
20231024,175800,114722495,2295,2295,2295,2295,0
20231024,175700,114722495,2295,2295,2295,2295,0
20231024,175600,114722495,2295,2295,2295,2295,0
20231024,175500,114722495,2295,2295,2295,2295,0
20231024,175400,114722495,2295,2295,2295,2295,0
20231024,175300,114722495,2295,2295,2295,2295,0
20231024,175200,114722495,2295,2295,2295,2295,330
20231024,175100,114722495,2295,2295,2295,2295,0
20231024,175000,114722495,2295,2295,2295,2295,0
20231024,174900,114722495,2295,2295,2295,2295,0
20231024,174800,114722495,2295,2295,2295,2295,0
20231024,174700,114722495,2295,2295,2295,2295,0
20231024,174600,114722495,2295,2295,2295,2295,0
20231024,174500,114722495,2295,2295,2295,2295,0
20231024,174400,114722495,2295,2295,2295,2295,0
20231024,174300,114722495,2295,2295,2295,2295,0
20231024,174200,114722495,2295,2295,2295,2295,0
20231024,174100,114722495,2295,2295,2295,2295,0
20231024,174000,114722495,2295,2295,2295,2295,0
20231024,173900,114722495,2295,2295,2295,2295,0
20231024,173800,114722495,2295,2295,2295,2295,0
20231024,173700,114722495,2295,2295,2295,2295,0
20231024,173600,114722495,2295,2295,2295,2295,0
20231024,173500,114722495,2295,2295,2295,2295,0
20231024,173400,114722495,2295,2295,2295,2295,0
20231024,173300,114722495,2295,2295,2295,2295,0
20231024,173200,114722495,2295,2295,2295,2295,0
20231024,173100,114722495,2295,2295,2295,2295,0
20231024,173000,114722495,2295,2295,2295,2295,0
20231024,172900,114722495,2295,2295,2295,2295,0
20231024,172800,114722495,2295,2295,2295,2295,0
20231024,172700,114722495,2295,2295,2295,2295,0
20231024,172600,114722495,2295,2295,2295,2295,0
20231024,172500,114722495,2295,2295,2295,2295,0
20231024,172400,114722495,2295,2295,2295,2295,0
20231024,172300,114722495,2295,2295,2295,2295,0
20231024,172200,114722495,2295,2295,2295,2295,330
20231024,172100,114722495,2295,2295,2295,2295,0
20231024,172000,114722495,2295,2295,2295,2295,0
20231024,171900,114722495,2295,2295,2295,2295,0
20231024,171800,114722495,2295,2295,2295,2295,0
20231024,171700,114722495,2295,2295,2295,2295,0
20231024,171600,114722495,2295,2295,2295,2295,0
20231024,171500,114722495,2295,2295,2295,2295,0
20231024,171400,114722495,2295,2295,2295,2295,0
20231024,171300,114722495,2295,2295,2295,2295,0
20231024,171200,114722495,2295,2295,2295,2295,0
20231024,171100,114722495,2295,2295,2295,2295,0
20231024,171000,114722495,2295,2295,2295,2295,0
20231024,170900,114722495,2295,2295,2295,2295,0
20231024,170800,114722495,2295,2295,2295,2295,0
20231024,170700,114722495,2295,2295,2295,2295,0
20231024,170600,114722495,2295,2295,2295,2295,0
20231024,170500,114722495,2295,2295,2295,2295,0
20231024,170400,114722495,2295,2295,2295,2295,0
20231024,170300,114722495,2295,2295,2295,2295,0
20231024,170200,114722495,2295,2295,2295,2295,0
20231024,170100,114722495,2295,2295,2295,2295,0
20231024,170000,114722495,2295,2295,2295,2295,0
20231024,165900,114722495,2295,2295,2295,2295,0
20231024,165800,114722495,2295,2295,2295,2295,0
20231024,165700,114722495,2295,2295,2295,2295,0
20231024,165600,114722495,2295,2295,2295,2295,0
20231024,165500,114722495,2295,2295,2295,2295,0
20231024,165400,114722495,2295,2295,2295,2295,0
20231024,165300,114722495,2295,2295,2295,2295,0
20231024,165200,114722495,2295,2295,2295,2295,330
20231024,165100,114722495,2295,2295,2295,2295,0
20231024,165000,114722495,2295,2295,2295,2295,0
20231024,164900,114722495,2295,2295,2295,2295,0
20231024,164800,114722495,2295,2295,2295,2295,0
20231024,164700,114722495,2295,2295,2295,2295,0
20231024,164600,114722495,2295,2295,2295,2295,0
20231024,164500,114722495,2295,2295,2295,2295,0
20231024,164400,114722495,2295,2295,2295,2295,0
20231024,164300,114722495,2295,2295,2295,2295,0
20231024,164200,114722495,2295,2295,2295,2295,0
20231024,164100,114722495,2295,2295,2295,2295,0
20231024,164000,114722495,2295,2295,2295,2295,0
20231024,163900,114722495,2295,2295,2295,2295,0
20231024,163800,114722495,2295,2295,2295,2295,0
20231024,163700,114722495,2295,2295,2295,2295,0
20231024,163600,114722495,2295,2295,2295,2295,0
20231024,163500,114722495,2295,2295,2295,2295,0
20231024,163400,114722495,2295,2295,2295,2295,0
20231024,163300,114722495,2295,2295,2295,2295,0
20231024,163200,114722495,2295,2295,2295,2295,0
20231024,163100,114722495,2295,2295,2295,2295,0
20231024,163000,114722495,2295,2295,2295,2295,0
20231024,162900,114722495,2295,2295,2295,2295,0
20231024,162800,114722495,2295,2295,2295,2295,0
20231024,162700,114722495,2295,2295,2295,2295,0
20231024,162600,114722495,2295,2295,2295,2295,0
20231024,162500,114722495,2295,2295,2295,2295,0
20231024,162400,114722495,2295,2295,2295,2295,0
20231024,162300,114722495,2295,2295,2295,2295,0
20231024,162200,114722495,2295,2295,2295,2295,330
20231024,162100,114722495,2295,2295,2295,2295,0
20231024,162000,114722495,2295,2295,2295,2295,0
20231024,161900,114722495,2295,2295,2295,2295,0
20231024,161800,114722495,2295,2295,2295,2295,0
20231024,161700,114722495,2295,2295,2295,2295,0
20231024,161600,114722495,2295,2295,2295,2295,0
20231024,161500,114722495,2295,2295,2295,2295,0
20231024,161400,114722495,2295,2295,2295,2295,0
20231024,161300,114722495,2295,2295,2295,2295,0
20231024,161200,114722495,2295,2295,2295,2295,0
20231024,161100,114722495,2295,2295,2295,2295,0
20231024,161000,114722495,2295,2295,2295,2295,0
20231024,160900,114722495,2295,2295,2295,2295,0
20231024,160800,114722495,2295,2295,2295,2295,0
20231024,160700,114722495,2295,2295,2295,2295,0
20231024,160600,114722495,2295,2295,2295,2295,0
20231024,160500,114722495,2295,2295,2295,2295,0
20231024,160400,114722495,2295,2295,2295,2295,0
20231024,160300,114722495,2295,2295,2295,2295,0
20231024,160200,114722495,2295,2295,2295,2295,0
20231024,160100,114722495,2295,2295,2295,2295,0
20231024,160000,114722495,2295,2295,2295,2295,0
20231024,155900,114722495,2295,2295,2295,2295,0
20231024,155800,114722495,2295,2295,2295,2295,0
20231024,155700,114722495,2295,2295,2295,2295,0
20231024,155600,114722495,2295,2295,2295,2295,0
20231024,155500,114722495,2295,2295,2295,2295,0
20231024,155400,114722495,2295,2295,2295,2295,0
20231024,155300,114722495,2295,2295,2295,2295,0
20231024,155200,114722495,2295,2295,2295,2295,330
20231024,155100,114722495,2295,2295,2295,2295,0
20231024,155000,114722495,2295,2295,2295,2295,0
20231024,154900,114722495,2295,2295,2295,2295,0
20231024,154800,114722495,2295,2295,2295,2295,0
20231024,154700,114722495,2295,2295,2295,2295,0
20231024,154600,114722495,2295,2295,2295,2295,0
20231024,154500,114722495,2295,2295,2295,2295,0
20231024,154400,114722495,2295,2295,2295,2295,0
20231024,154300,114722495,2295,2295,2295,2295,0
20231024,154200,114722495,2295,2295,2295,2295,0
20231024,154100,114722495,2295,2295,2295,2295,0
20231024,154000,114722495,2295,2295,2295,2295,0
20231024,153900,114722495,2295,2295,2295,2295,0
20231024,153800,114722495,2295,2295,2295,2295,0
20231024,153700,114722495,2295,2295,2295,2295,0
20231024,153600,114722495,2295,2295,2295,2295,0
20231024,153500,114722495,2295,2295,2295,2295,0
20231024,153400,114722495,2295,2295,2295,2295,0
20231024,153300,114722495,2295,2295,2295,2295,0
20231024,153200,114722495,2295,2295,2295,2295,0
20231024,153100,114722495,2295,2295,2295,2295,0
20231024,153000,114722495,2295,2295,2295,2295,330
20231024,152900,113965145,2295,2295,2295,2295,0
20231024,152800,113965145,2295,2295,2295,2295,0
20231024,152700,113965145,2295,2295,2295,2295,0
20231024,152600,113965145,2295,2295,2295,2295,0
20231024,152500,113965145,2295,2295,2295,2295,0
20231024,152400,113965145,2295,2295,2295,2295,0
20231024,152300,113965145,2295,2295,2295,2295,0
20231024,152200,113965145,2295,2295,2295,2295,0
20231024,152100,113965145,2295,2295,2295,2295,0
20231024,152000,113965145,2295,2295,2295,2295,0
20231024,151900,113965145,2295,2295,2295,2295,3
20231024,151800,113958260,2295,2295,2295,2295,0
20231024,151700,113958260,2295,2295,2295,2295,0
20231024,151600,113958260,2295,2295,2295,2295,0
20231024,151500,113958260,2295,2295,2295,2295,2
20231024,151400,113953670,2285,2285,2285,2285,1861
20231024,151300,109701285,2295,2295,2295,2295,0
20231024,151200,109701285,2295,2295,2295,2295,0
20231024,151100,109701285,2295,2295,2295,2295,0
20231024,151000,109701285,2295,2295,2295,2295,10
20231024,150900,109678335,2295,2295,2295,2295,0
20231024,150800,109678335,2295,2295,2295,2295,0
20231024,150700,109678335,2295,2295,2295,2295,0
20231024,150600,109678335,2295,2295,2295,2295,0
20231024,150500,109678335,2295,2295,2295,2295,0
20231024,150400,109678335,2295,2295,2295,2295,0
20231024,150300,109678335,2295,2295,2295,2295,0
20231024,150200,109678335,2295,2295,2295,2295,0
20231024,150100,109678335,2295,2295,2295,2295,0
20231024,150000,109678335,2295,2295,2295,2295,0
20231024,145900,109678335,2295,2295,2295,2295,0
20231024,145800,109678335,2295,2295,2295,2295,1
20231024,145700,109676040,2285,2290,2290,2285,1000
20231024,145600,107389750,2295,2295,2295,2295,128
20231024,145500,107095990,2295,2295,2295,2295,0
20231024,145400,107095990,2295,2295,2295,2295,72
20231024,145300,106930750,2290,2290,2290,2290,0
20231024,145200,106930750,2290,2290,2290,2290,0
20231024,145100,106930750,2290,2290,2290,2290,0
20231024,145000,106930750,2290,2290,2290,2290,0
20231024,144900,106930750,2290,2290,2290,2290,0
20231024,144800,106930750,2290,2290,2290,2290,0
20231024,144700,106930750,2290,2290,2290,2290,0
20231024,144600,106930750,2290,2290,2290,2290,0
20231024,144500,106930750,2290,2290,2290,2290,0
20231024,144400,106930750,2290,2290,2290,2290,0
20231024,144300,106930750,2290,2290,2290,2290,3
20231024,144200,106923880,2290,2290,2290,2290,4
20231024,144100,106914720,2295,2295,2295,2295,0
20231024,144000,106914720,2295,2295,2295,2295,0
20231024,143900,106914720,2295,2295,2295,2295,37
20231024,143800,106829805,2295,2295,2295,2295,0
20231024,143700,106829805,2295,2295,2295,2295,0
20231024,143600,106829805,2295,2295,2295,2295,0
20231024,143500,106829805,2295,2295,2295,2295,0
20231024,143400,106829805,2295,2295,2295,2295,0
20231024,143300,106829805,2295,2295,2295,2295,0
20231024,143200,106829805,2295,2295,2295,2295,0
20231024,143100,106829805,2295,2295,2295,2295,0
20231024,143000,106829805,2295,2295,2295,2295,0
20231024,142900,106829805,2295,2295,2295,2295,0
20231024,142800,106829805,2295,2295,2295,2295,0
20231024,142700,106829805,2295,2295,2295,2295,0
20231024,142600,106829805,2295,2295,2295,2295,2
20231024,142500,106825215,2280,2280,2280,2280,0
20231024,142400,106825215,2280,2280,2280,2280,0
20231024,142300,106825215,2280,2290,2290,2280,600
20231024,142200,105455995,2295,2295,2295,2295,0
20231024,142100,105455995,2295,2290,2295,2290,7
20231024,142000,105439960,2285,2285,2285,2285,0
20231024,141900,105439960,2285,2285,2285,2285,1
20231024,141800,105437675,2285,2285,2285,2285,0
20231024,141700,105437675,2285,2285,2285,2285,0
20231024,141600,105437675,2285,2285,2285,2285,559
20231024,141500,104160360,2285,2285,2285,2285,0
20231024,141400,104160360,2285,2285,2285,2285,100
20231024,141300,103931860,2285,2285,2285,2285,0
20231024,141200,103931860,2285,2285,2285,2285,100
20231024,141100,103703360,2290,2290,2290,2290,13
20231024,141000,103673590,2295,2295,2295,2295,0
20231024,140900,103673590,2295,2295,2295,2295,0
20231024,140800,103673590,2295,2295,2295,2295,0
20231024,140700,103673590,2295,2295,2295,2295,0
20231024,140600,103673590,2295,2295,2295,2295,0
20231024,140500,103673590,2295,2295,2295,2295,0
20231024,140400,103673590,2295,2295,2295,2295,0
20231024,140300,103673590,2295,2295,2295,2295,0
20231024,140200,103673590,2295,2295,2295,2295,0
20231024,140100,103673590,2295,2295,2295,2295,0
20231024,140000,103673590,2295,2295,2295,2295,0
20231024,135900,103673590,2295,2295,2295,2295,10
20231024,135800,103650640,2295,2295,2295,2295,0
20231024,135700,103650640,2295,2295,2295,2295,10
20231024,135600,103627690,2305,2305,2305,2305,0
20231024,135500,103627690,2305,2305,2305,2305,0
20231024,135400,103627690,2305,2295,2305,2295,1002
20231024,135300,101322175,2300,2300,2300,2300,0
20231024,135200,101322175,2300,2300,2300,2300,0
20231024,135100,101322175,2300,2300,2300,2300,0
20231024,135000,101322175,2300,2300,2300,2300,0
20231024,134900,101322175,2300,2300,2300,2300,0
20231024,134800,101322175,2300,2300,2300,2300,0
20231024,134700,101322175,2300,2300,2300,2300,0
20231024,134600,101322175,2300,2300,2300,2300,0
20231024,134500,101322175,2300,2300,2300,2300,0
20231024,134400,101322175,2300,2300,2300,2300,189
20231024,134300,100887475,2300,2300,2300,2300,0
20231024,134200,100887475,2300,2300,2300,2300,0
20231024,134100,100887475,2300,2300,2300,2300,0
20231024,134000,100887475,2300,2300,2300,2300,0
20231024,133900,100887475,2300,2300,2300,2300,0
20231024,133800,100887475,2300,2300,2300,2300,1
20231024,133700,100885175,2295,2295,2295,2295,0
20231024,133600,100885175,2295,2295,2295,2295,0
20231024,133500,100885175,2295,2295,2295,2295,17
20231024,133400,100846160,2295,2295,2295,2295,10
20231024,133300,100823210,2300,2300,2300,2300,0
20231024,133200,100823210,2300,2300,2300,2300,0
20231024,133100,100823210,2300,2300,2300,2300,0
20231024,133000,100823210,2300,2300,2300,2300,0
20231024,132900,100823210,2300,2300,2300,2300,0
20231024,132800,100823210,2300,2290,2300,2290,5000
20231024,132700,89336935,2290,2290,2290,2290,18
20231024,132600,89295715,2280,2280,2280,2280,0
20231024,132500,89295715,2280,2280,2280,2280,0
20231024,132400,89295715,2280,2280,2280,2280,0
20231024,132300,89295715,2280,2280,2280,2280,0
20231024,132200,89295715,2280,2280,2280,2280,0
20231024,132100,89295715,2280,2280,2280,2280,0
20231024,132000,89295715,2280,2280,2280,2280,0
20231024,131900,89295715,2280,2280,2280,2280,0
20231024,131800,89295715,2280,2285,2285,2280,355
20231024,131700,88486305,2290,2290,2290,2290,10
20231024,131600,88463405,2290,2290,2290,2290,0
20231024,131500,88463405,2290,2290,2290,2290,0
20231024,131400,88463405,2290,2290,2290,2290,0
20231024,131300,88463405,2290,2290,2290,2290,0
20231024,131200,88463405,2290,2290,2290,2290,0
20231024,131100,88463405,2290,2290,2290,2290,0
20231024,131000,88463405,2290,2290,2290,2290,0
20231024,130900,88463405,2290,2290,2290,2290,0
20231024,130800,88463405,2290,2285,2290,2285,5
20231024,130700,88451975,2280,2280,2280,2280,0
20231024,130600,88451975,2280,2280,2280,2280,0
20231024,130500,88451975,2280,2280,2280,2280,0
20231024,130400,88451975,2280,2280,2280,2280,0
20231024,130300,88451975,2280,2280,2280,2280,0
20231024,130200,88451975,2280,2280,2280,2280,0
20231024,130100,88451975,2280,2280,2280,2280,0
20231024,130000,88451975,2280,2280,2280,2280,865
20231024,125900,86479775,2285,2285,2285,2285,0
20231024,125800,86479775,2285,2285,2285,2285,10
20231024,125700,86456925,2290,2290,2290,2290,0
20231024,125600,86456925,2290,2290,2290,2290,0
20231024,125500,86456925,2290,2290,2290,2290,0
20231024,125400,86456925,2290,2290,2290,2290,0
20231024,125300,86456925,2290,2290,2290,2290,0
20231024,125200,86456925,2290,2290,2290,2290,0
20231024,125100,86456925,2290,2290,2290,2290,0
20231024,125000,86456925,2290,2290,2290,2290,0
20231024,124900,86456925,2290,2290,2290,2290,0
20231024,124800,86456925,2290,2290,2290,2290,0
20231024,124700,86456925,2290,2290,2290,2290,0
20231024,124600,86456925,2290,2290,2290,2290,0
20231024,124500,86456925,2290,2290,2290,2290,118
20231024,124400,86186705,2295,2295,2295,2295,0
20231024,124300,86186705,2295,2290,2295,2290,238
20231024,124200,85641680,2290,2290,2290,2290,0
20231024,124100,85641680,2290,2290,2290,2290,0
20231024,124000,85641680,2290,2290,2290,2290,0
20231024,123900,85641680,2290,2290,2290,2290,0
20231024,123800,85641680,2290,2290,2290,2290,0
20231024,123700,85641680,2290,2290,2290,2290,0
20231024,123600,85641680,2290,2290,2290,2290,0
20231024,123500,85641680,2290,2290,2290,2290,0
20231024,123400,85641680,2290,2290,2290,2290,0
20231024,123300,85641680,2290,2290,2290,2290,0
20231024,123200,85641680,2290,2290,2290,2290,0
20231024,123100,85641680,2290,2290,2290,2290,0
20231024,123000,85641680,2290,2290,2290,2290,0
20231024,122900,85641680,2290,2290,2290,2290,0
20231024,122800,85641680,2290,2290,2290,2290,0
20231024,122700,85641680,2290,2290,2290,2290,0
20231024,122600,85641680,2290,2290,2290,2290,0
20231024,122500,85641680,2290,2290,2290,2290,0
20231024,122400,85641680,2290,2290,2290,2290,0
20231024,122300,85641680,2290,2290,2290,2290,0
20231024,122200,85641680,2290,2290,2290,2290,88
20231024,122100,85440160,2290,2290,2290,2290,0
20231024,122000,85440160,2290,2290,2290,2290,0
20231024,121900,85440160,2290,2290,2290,2290,12
20231024,121800,85412680,2295,2295,2295,2295,0
20231024,121700,85412680,2295,2285,2295,2280,127
20231024,121600,85122875,2280,2280,2280,2280,0
20231024,121500,85122875,2280,2280,2280,2280,0
20231024,121400,85122875,2280,2280,2280,2280,0
20231024,121300,85122875,2280,2280,2280,2280,0
20231024,121200,85122875,2280,2280,2280,2280,0
20231024,121100,85122875,2280,2280,2280,2280,0
20231024,121000,85122875,2280,2280,2280,2280,0
20231024,120900,85122875,2280,2280,2280,2280,0
20231024,120800,85122875,2280,2280,2280,2280,0
20231024,120700,85122875,2280,2280,2280,2280,0
20231024,120600,85122875,2280,2285,2285,2280,412
20231024,120500,84183190,2295,2295,2295,2295,1
20231024,120400,84180895,2285,2295,2295,2285,119
20231024,120300,83907980,2295,2295,2295,2295,0
20231024,120200,83907980,2295,2295,2295,2295,0
20231024,120100,83907980,2295,2295,2295,2295,0
20231024,120000,83907980,2295,2295,2295,2295,0
20231024,115900,83907980,2295,2295,2295,2295,0
20231024,115800,83907980,2295,2295,2295,2295,0
20231024,115700,83907980,2295,2295,2295,2295,0
20231024,115600,83907980,2295,2295,2295,2295,412
20231024,115500,82962440,2300,2300,2300,2300,0
20231024,115400,82962440,2300,2300,2300,2300,0
20231024,115300,82962440,2300,2300,2300,2300,0
20231024,115200,82962440,2300,2295,2300,2295,141
20231024,115100,82638360,2305,2295,2305,2295,26
20231024,115000,82578680,2305,2305,2305,2305,1
20231024,114900,82576375,2300,2300,2300,2300,0
20231024,114800,82576375,2300,2300,2300,2300,0
20231024,114700,82576375,2300,2300,2300,2300,0
20231024,114600,82576375,2300,2300,2300,2300,0
20231024,114500,82576375,2300,2300,2300,2300,13
20231024,114400,82546475,2300,2300,2300,2300,10
20231024,114300,82523475,2300,2300,2300,2300,21
20231024,114200,82475175,2305,2305,2305,2305,183
20231024,114100,82053360,2295,2295,2295,2295,0
20231024,114000,82053360,2295,2295,2295,2295,0
20231024,113900,82053360,2295,2295,2295,2295,3
20231024,113800,82046475,2295,2295,2295,2295,36
20231024,113700,81963855,2300,2300,2300,2300,48
20231024,113600,81853455,2295,2290,2295,2290,23
20231024,113500,81800740,2285,2285,2285,2285,53
20231024,113400,81679635,2280,2280,2280,2280,0
20231024,113300,81679635,2280,2280,2280,2280,0
20231024,113200,81679635,2280,2280,2280,2280,0
20231024,113100,81679635,2280,2280,2280,2280,0
20231024,113000,81679635,2280,2280,2280,2280,165
20231024,112900,81303435,2280,2280,2280,2280,0
20231024,112800,81303435,2280,2280,2280,2280,14
20231024,112700,81271515,2280,2280,2280,2280,0
20231024,112600,81271515,2280,2280,2280,2280,0
20231024,112500,81271515,2280,2280,2280,2280,0
20231024,112400,81271515,2280,2280,2280,2280,0
20231024,112300,81271515,2280,2280,2280,2280,0
20231024,112200,81271515,2280,2280,2280,2280,100
20231024,112100,81043515,2280,2280,2280,2280,50
20231024,112000,80929515,2280,2280,2280,2280,0
20231024,111900,80929515,2280,2280,2280,2280,30
20231024,111800,80861115,2280,2280,2280,2280,0
20231024,111700,80861115,2280,2280,2280,2280,0
20231024,111600,80861115,2280,2280,2280,2280,771
20231024,111500,79103235,2280,2280,2280,2280,97
20231024,111400,78882075,2280,2280,2280,2280,0
20231024,111300,78882075,2280,2280,2280,2280,0
20231024,111200,78882075,2280,2280,2280,2280,274
20231024,111100,78257355,2280,2280,2280,2280,0
20231024,111000,78257355,2280,2280,2280,2280,0
20231024,110900,78257355,2280,2280,2280,2280,0
20231024,110800,78257355,2280,2280,2280,2280,409
20231024,110700,77324835,2285,2285,2285,2285,291
20231024,110600,76659900,2285,2285,2285,2285,0
20231024,110500,76659900,2285,2285,2285,2285,207
20231024,110400,76186905,2290,2290,2290,2290,110
20231024,110300,75935005,2290,2290,2290,2290,0
20231024,110200,75935005,2290,2290,2290,2290,0
20231024,110100,75935005,2290,2290,2290,2290,0
20231024,110000,75935005,2290,2290,2290,2290,0
20231024,105900,75935005,2290,2290,2290,2290,0
20231024,105800,75935005,2290,2290,2290,2290,0
20231024,105700,75935005,2290,2290,2290,2290,2
20231024,105600,75930425,2290,2290,2290,2290,0
20231024,105500,75930425,2290,2290,2290,2290,1
20231024,105400,75928135,2290,2290,2290,2290,1157
20231024,105300,73278605,2295,2295,2295,2295,10
20231024,105200,73255655,2290,2290,2290,2290,0
20231024,105100,73255655,2290,2290,2290,2290,0
20231024,105000,73255655,2290,2290,2290,2290,100
20231024,104900,73026655,2295,2295,2295,2295,0
20231024,104800,73026655,2295,2295,2295,2295,101
20231024,104700,72794860,2300,2300,2300,2300,0
20231024,104600,72794860,2300,2290,2300,2290,102
20231024,104500,72561260,2295,2295,2295,2295,0
20231024,104400,72561260,2295,2295,2295,2295,0
20231024,104300,72561260,2295,2295,2295,2295,100
20231024,104200,72331760,2300,2300,2300,2300,102
20231024,104100,72097160,2300,2300,2300,2300,1
20231024,104000,72094860,2295,2295,2300,2295,338
20231024,103900,71319145,2295,2295,2295,2295,368
20231024,103800,70474585,2295,2295,2295,2295,0
20231024,103700,70474585,2295,2295,2295,2295,0
20231024,103600,70474585,2295,2295,2295,2295,0
20231024,103500,70474585,2295,2295,2295,2295,131
20231024,103400,70173940,2285,2285,2285,2285,50
20231024,103300,70059690,2285,2285,2285,2285,0
20231024,103200,70059690,2285,2285,2285,2285,167
20231024,103100,69678095,2280,2280,2280,2280,251
20231024,103000,69105815,2280,2280,2280,2280,612
20231024,102900,67710455,2280,2280,2280,2280,1755
20231024,102800,63709055,2285,2285,2285,2285,0
20231024,102700,63709055,2285,2285,2285,2285,0
20231024,102600,63709055,2285,2280,2285,2280,276
20231024,102500,63079720,2285,2285,2285,2285,500
20231024,102400,61937220,2285,2285,2285,2285,39
20231024,102300,61848105,2285,2285,2285,2285,0
20231024,102200,61848105,2285,2285,2285,2285,322
20231024,102100,61112335,2285,2285,2285,2285,552
20231024,102000,59851015,2285,2295,2295,2285,3
20231024,101900,59844150,2295,2295,2295,2295,213
20231024,101800,59355315,2285,2285,2285,2285,1072
20231024,101700,56905795,2295,2295,2295,2295,0
20231024,101600,56905795,2295,2305,2305,2295,704
20231024,101500,55289915,2305,2320,2325,2305,1200
20231024,101400,52522395,2325,2315,2325,2310,410
20231024,101300,51572135,2320,2305,2320,2305,800
20231024,101200,49720265,2310,2300,2310,2300,400
20231024,101100,48799675,2295,2300,2300,2295,316
20231024,101000,48072925,2300,2300,2300,2300,5
20231024,100900,48061425,2305,2295,2305,2295,199
20231024,100800,47604565,2285,2285,2285,2285,0
20231024,100700,47604565,2285,2285,2285,2285,0
20231024,100600,47604565,2285,2285,2285,2285,31
20231024,100500,47533730,2285,2285,2285,2285,0
20231024,100400,47533730,2285,2295,2295,2285,365
20231024,100300,46698195,2295,2300,2300,2295,443
20231024,100200,45679305,2295,2295,2295,2295,1997
20231024,100100,41096190,2300,2295,2300,2295,4
20231024,100000,41087005,2300,2300,2300,2300,0
20231024,095900,41087005,2300,2295,2300,2295,42
20231024,095800,40990610,2295,2295,2295,2295,5
20231024,095700,40979135,2285,2285,2285,2285,0
20231024,095600,40979135,2285,2285,2285,2285,12
20231024,095500,40951715,2280,2285,2295,2280,179
20231024,095400,40543150,2295,2295,2295,2295,2
20231024,095300,40538560,2295,2295,2295,2295,84
20231024,095200,40345780,2295,2295,2300,2295,652
20231024,095100,38849430,2300,2295,2300,2295,10
20231024,095000,38826470,2285,2285,2285,2285,26
20231024,094900,38767060,2285,2285,2285,2285,0
20231024,094800,38767060,2285,2285,2285,2285,150
20231024,094700,38424310,2280,2280,2280,2280,75
20231024,094600,38253310,2285,2285,2285,2285,892
20231024,094500,36215090,2285,2285,2285,2285,0
20231024,094400,36215090,2285,2285,2285,2285,0
20231024,094300,36215090,2285,2285,2285,2285,256
20231024,094200,35630130,2280,2280,2280,2280,181
20231024,094100,35217450,2275,2275,2275,2275,69
20231024,094000,35060475,2275,2285,2285,2275,793
20231024,093900,33255615,2295,2295,2295,2290,105
20231024,093800,33014665,2300,2295,2300,2295,300
20231024,093700,32324840,2305,2305,2305,2305,0
20231024,093600,32324840,2305,2305,2305,2305,0
20231024,093500,32324840,2305,2305,2305,2305,0
20231024,093400,32324840,2305,2305,2305,2305,0
20231024,093300,32324840,2305,2305,2305,2305,11
20231024,093200,32299485,2310,2285,2310,2285,586
20231024,093100,30954775,2275,2275,2275,2275,0
20231024,093000,30954775,2275,2275,2275,2275,40
20231024,092900,30863775,2275,2275,2275,2275,0
20231024,092800,30863775,2275,2275,2275,2275,73
20231024,092700,30697700,2285,2285,2285,2285,653
20231024,092600,29205595,2285,2285,2285,2285,4
20231024,092500,29196455,2285,2285,2285,2285,10
20231024,092400,29173605,2285,2285,2285,2285,0
20231024,092300,29173605,2285,2280,2285,2280,94
20231024,092200,28959230,2275,2275,2275,2275,20
20231024,092100,28913730,2275,2280,2280,2275,6
20231024,092000,28900065,2275,2280,2280,2275,5963
20231024,091900,15334080,2280,2285,2285,2280,270
20231024,091800,14717180,2285,2285,2285,2285,6
20231024,091700,14703470,2285,2285,2285,2285,0
20231024,091600,14703470,2285,2285,2285,2285,0
20231024,091500,14703470,2285,2285,2285,2285,0
20231024,091400,14703470,2285,2285,2285,2285,0
20231024,091300,14703470,2285,2285,2285,2285,0
20231024,091200,14703470,2285,2280,2285,2280,102
20231024,091100,14470800,2285,2285,2285,2285,10
20231024,091000,14447950,2285,2285,2285,2285,53
20231024,090900,14326845,2290,2275,2290,2270,501
20231024,090800,13189285,2275,2275,2275,2275,1
20231024,090700,13187010,2300,2305,2305,2300,222
20231024,090600,12675325,2310,2310,2310,2310,467
20231024,090500,11596555,2310,2270,2315,2270,1815
20231024,090400,7415980,2265,2265,2265,2265,0
20231024,090300,7415980,2265,2285,2285,2265,248
20231024,090200,6852935,2300,2310,2310,2300,50
20231024,090100,6737735,2310,2270,2310,2270,505
20231024,090000,5591185,2315,2320,2320,2315,2410