KissMeData/023000/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,185900,46171140,2940,2940,2940,2940,565
20231019,185800,46171140,2940,2940,2940,2940,0
20231019,185700,46171140,2940,2940,2940,2940,0
20231019,185600,46171140,2940,2940,2940,2940,0
20231019,185500,46171140,2940,2940,2940,2940,0
20231019,185400,46171140,2940,2940,2940,2940,0
20231019,185300,46171140,2940,2940,2940,2940,0
20231019,185200,46171140,2940,2940,2940,2940,0
20231019,185100,46171140,2940,2940,2940,2940,0
20231019,185000,46171140,2940,2940,2940,2940,0
20231019,184900,46171140,2940,2940,2940,2940,0
20231019,184800,46171140,2940,2940,2940,2940,0
20231019,184700,46171140,2940,2940,2940,2940,0
20231019,184600,46171140,2940,2940,2940,2940,0
20231019,184500,46171140,2940,2940,2940,2940,0
20231019,184400,46171140,2940,2940,2940,2940,0
20231019,184300,46171140,2940,2940,2940,2940,0
20231019,184200,46171140,2940,2940,2940,2940,0
20231019,184100,46171140,2940,2940,2940,2940,0
20231019,184000,46171140,2940,2940,2940,2940,0
20231019,183900,46171140,2940,2940,2940,2940,0
20231019,183800,46171140,2940,2940,2940,2940,0
20231019,183700,46171140,2940,2940,2940,2940,0
20231019,183600,46171140,2940,2940,2940,2940,0
20231019,183500,46171140,2940,2940,2940,2940,0
20231019,183400,46171140,2940,2940,2940,2940,0
20231019,183300,46171140,2940,2940,2940,2940,0
20231019,183200,46171140,2940,2940,2940,2940,0
20231019,183100,46171140,2940,2940,2940,2940,0
20231019,183000,46171140,2940,2940,2940,2940,0
20231019,182900,46171140,2940,2940,2940,2940,565
20231019,182800,46171140,2940,2940,2940,2940,0
20231019,182700,46171140,2940,2940,2940,2940,0
20231019,182600,46171140,2940,2940,2940,2940,0
20231019,182500,46171140,2940,2940,2940,2940,0
20231019,182400,46171140,2940,2940,2940,2940,0
20231019,182300,46171140,2940,2940,2940,2940,0
20231019,182200,46171140,2940,2940,2940,2940,0
20231019,182100,46171140,2940,2940,2940,2940,0
20231019,182000,46171140,2940,2940,2940,2940,0
20231019,181900,46171140,2940,2940,2940,2940,0
20231019,181800,46171140,2940,2940,2940,2940,0
20231019,181700,46171140,2940,2940,2940,2940,0
20231019,181600,46171140,2940,2940,2940,2940,0
20231019,181500,46171140,2940,2940,2940,2940,0
20231019,181400,46171140,2940,2940,2940,2940,0
20231019,181300,46171140,2940,2940,2940,2940,0
20231019,181200,46171140,2940,2940,2940,2940,0
20231019,181100,46171140,2940,2940,2940,2940,0
20231019,181000,46171140,2940,2940,2940,2940,0
20231019,180900,46171140,2940,2940,2940,2940,0
20231019,180800,46171140,2940,2940,2940,2940,0
20231019,180700,46171140,2940,2940,2940,2940,0
20231019,180600,46171140,2940,2940,2940,2940,0
20231019,180500,46171140,2940,2940,2940,2940,0
20231019,180400,46171140,2940,2940,2940,2940,0
20231019,180300,46171140,2940,2940,2940,2940,0
20231019,180200,46171140,2940,2940,2940,2940,0
20231019,180100,46171140,2940,2940,2940,2940,0
20231019,180000,46171140,2940,2940,2940,2940,0
20231019,175900,46171140,2940,2940,2940,2940,565
20231019,175800,46171140,2940,2940,2940,2940,0
20231019,175700,46171140,2940,2940,2940,2940,0
20231019,175600,46171140,2940,2940,2940,2940,0
20231019,175500,46171140,2940,2940,2940,2940,0
20231019,175400,46171140,2940,2940,2940,2940,0
20231019,175300,46171140,2940,2940,2940,2940,0
20231019,175200,46171140,2940,2940,2940,2940,0
20231019,175100,46171140,2940,2940,2940,2940,0
20231019,175000,46171140,2940,2940,2940,2940,0
20231019,174900,46171140,2940,2940,2940,2940,0
20231019,174800,46171140,2940,2940,2940,2940,0
20231019,174700,46171140,2940,2940,2940,2940,0
20231019,174600,46171140,2940,2940,2940,2940,0
20231019,174500,46171140,2940,2940,2940,2940,0
20231019,174400,46171140,2940,2940,2940,2940,0
20231019,174300,46171140,2940,2940,2940,2940,0
20231019,174200,46171140,2940,2940,2940,2940,0
20231019,174100,46171140,2940,2940,2940,2940,0
20231019,174000,46171140,2940,2940,2940,2940,0
20231019,173900,46171140,2940,2940,2940,2940,0
20231019,173800,46171140,2940,2940,2940,2940,0
20231019,173700,46171140,2940,2940,2940,2940,0
20231019,173600,46171140,2940,2940,2940,2940,0
20231019,173500,46171140,2940,2940,2940,2940,0
20231019,173400,46171140,2940,2940,2940,2940,0
20231019,173300,46171140,2940,2940,2940,2940,0
20231019,173200,46171140,2940,2940,2940,2940,0
20231019,173100,46171140,2940,2940,2940,2940,0
20231019,173000,46171140,2940,2940,2940,2940,0
20231019,172900,46171140,2940,2940,2940,2940,565
20231019,172800,46171140,2940,2940,2940,2940,0
20231019,172700,46171140,2940,2940,2940,2940,0
20231019,172600,46171140,2940,2940,2940,2940,0
20231019,172500,46171140,2940,2940,2940,2940,0
20231019,172400,46171140,2940,2940,2940,2940,0
20231019,172300,46171140,2940,2940,2940,2940,0
20231019,172200,46171140,2940,2940,2940,2940,0
20231019,172100,46171140,2940,2940,2940,2940,0
20231019,172000,46171140,2940,2940,2940,2940,0
20231019,171900,46171140,2940,2940,2940,2940,0
20231019,171800,46171140,2940,2940,2940,2940,0
20231019,171700,46171140,2940,2940,2940,2940,0
20231019,171600,46171140,2940,2940,2940,2940,0
20231019,171500,46171140,2940,2940,2940,2940,0
20231019,171400,46171140,2940,2940,2940,2940,0
20231019,171300,46171140,2940,2940,2940,2940,0
20231019,171200,46171140,2940,2940,2940,2940,0
20231019,171100,46171140,2940,2940,2940,2940,0
20231019,171000,46171140,2940,2940,2940,2940,0
20231019,170900,46171140,2940,2940,2940,2940,0
20231019,170800,46171140,2940,2940,2940,2940,0
20231019,170700,46171140,2940,2940,2940,2940,0
20231019,170600,46171140,2940,2940,2940,2940,0
20231019,170500,46171140,2940,2940,2940,2940,0
20231019,170400,46171140,2940,2940,2940,2940,0
20231019,170300,46171140,2940,2940,2940,2940,0
20231019,170200,46171140,2940,2940,2940,2940,0
20231019,170100,46171140,2940,2940,2940,2940,0
20231019,170000,46171140,2940,2940,2940,2940,0
20231019,165900,46171140,2940,2940,2940,2940,565
20231019,165800,46171140,2940,2940,2940,2940,0
20231019,165700,46171140,2940,2940,2940,2940,0
20231019,165600,46171140,2940,2940,2940,2940,0
20231019,165500,46171140,2940,2940,2940,2940,0
20231019,165400,46171140,2940,2940,2940,2940,0
20231019,165300,46171140,2940,2940,2940,2940,0
20231019,165200,46171140,2940,2940,2940,2940,0
20231019,165100,46171140,2940,2940,2940,2940,0
20231019,165000,46171140,2940,2940,2940,2940,0
20231019,164900,46171140,2940,2940,2940,2940,0
20231019,164800,46171140,2940,2940,2940,2940,0
20231019,164700,46171140,2940,2940,2940,2940,0
20231019,164600,46171140,2940,2940,2940,2940,0
20231019,164500,46171140,2940,2940,2940,2940,0
20231019,164400,46171140,2940,2940,2940,2940,0
20231019,164300,46171140,2940,2940,2940,2940,0
20231019,164200,46171140,2940,2940,2940,2940,0
20231019,164100,46171140,2940,2940,2940,2940,0
20231019,164000,46171140,2940,2940,2940,2940,0
20231019,163900,46171140,2940,2940,2940,2940,0
20231019,163800,46171140,2940,2940,2940,2940,0
20231019,163700,46171140,2940,2940,2940,2940,0
20231019,163600,46171140,2940,2940,2940,2940,0
20231019,163500,46171140,2940,2940,2940,2940,0
20231019,163400,46171140,2940,2940,2940,2940,0
20231019,163300,46171140,2940,2940,2940,2940,0
20231019,163200,46171140,2940,2940,2940,2940,0
20231019,163100,46171140,2940,2940,2940,2940,0
20231019,163000,46171140,2940,2940,2940,2940,0
20231019,162900,46171140,2940,2940,2940,2940,565
20231019,162800,46171140,2940,2940,2940,2940,0
20231019,162700,46171140,2940,2940,2940,2940,0
20231019,162600,46171140,2940,2940,2940,2940,0
20231019,162500,46171140,2940,2940,2940,2940,0
20231019,162400,46171140,2940,2940,2940,2940,0
20231019,162300,46171140,2940,2940,2940,2940,0
20231019,162200,46171140,2940,2940,2940,2940,0
20231019,162100,46171140,2940,2940,2940,2940,0
20231019,162000,46171140,2940,2940,2940,2940,0
20231019,161900,46171140,2940,2940,2940,2940,0
20231019,161800,46171140,2940,2940,2940,2940,0
20231019,161700,46171140,2940,2940,2940,2940,0
20231019,161600,46171140,2940,2940,2940,2940,0
20231019,161500,46171140,2940,2940,2940,2940,0
20231019,161400,46171140,2940,2940,2940,2940,0
20231019,161300,46171140,2940,2940,2940,2940,0
20231019,161200,46171140,2940,2940,2940,2940,0
20231019,161100,46171140,2940,2940,2940,2940,0
20231019,161000,46171140,2940,2940,2940,2940,0
20231019,160900,46171140,2940,2940,2940,2940,0
20231019,160800,46171140,2940,2940,2940,2940,0
20231019,160700,46171140,2940,2940,2940,2940,0
20231019,160600,46171140,2940,2940,2940,2940,0
20231019,160500,46171140,2940,2940,2940,2940,0
20231019,160400,46171140,2940,2940,2940,2940,0
20231019,160300,46171140,2940,2940,2940,2940,0
20231019,160200,46171140,2940,2940,2940,2940,0
20231019,160100,46171140,2940,2940,2940,2940,0
20231019,160000,46171140,2940,2940,2940,2940,0
20231019,155900,46171140,2940,2940,2940,2940,565
20231019,155800,46171140,2940,2940,2940,2940,0
20231019,155700,46171140,2940,2940,2940,2940,0
20231019,155600,46171140,2940,2940,2940,2940,0
20231019,155500,46171140,2940,2940,2940,2940,0
20231019,155400,46171140,2940,2940,2940,2940,0
20231019,155300,46171140,2940,2940,2940,2940,0
20231019,155200,46171140,2940,2940,2940,2940,0
20231019,155100,46171140,2940,2940,2940,2940,0
20231019,155000,46171140,2940,2940,2940,2940,0
20231019,154900,46171140,2940,2940,2940,2940,0
20231019,154800,46171140,2940,2940,2940,2940,0
20231019,154700,46171140,2940,2940,2940,2940,0
20231019,154600,46171140,2940,2940,2940,2940,0
20231019,154500,46171140,2940,2940,2940,2940,0
20231019,154400,46171140,2940,2940,2940,2940,0
20231019,154300,46171140,2940,2940,2940,2940,0
20231019,154200,46171140,2940,2940,2940,2940,0
20231019,154100,46171140,2940,2940,2940,2940,0
20231019,154000,46171140,2940,2940,2940,2940,0
20231019,153900,46171140,2940,2940,2940,2940,0
20231019,153800,46171140,2940,2940,2940,2940,0
20231019,153700,46171140,2940,2940,2940,2940,0
20231019,153600,46171140,2940,2940,2940,2940,0
20231019,153500,46171140,2940,2940,2940,2940,0
20231019,153400,46171140,2940,2940,2940,2940,0
20231019,153300,46171140,2940,2940,2940,2940,0
20231019,153200,46171140,2940,2940,2940,2940,0
20231019,153100,46171140,2940,2940,2940,2940,0
20231019,153000,46171140,2940,2940,2940,2940,565
20231019,152900,44510040,2905,2905,2905,2905,0
20231019,152800,44510040,2905,2905,2905,2905,0
20231019,152700,44510040,2905,2905,2905,2905,0
20231019,152600,44510040,2905,2905,2905,2905,0
20231019,152500,44510040,2905,2905,2905,2905,0
20231019,152400,44510040,2905,2905,2905,2905,0
20231019,152300,44510040,2905,2905,2905,2905,0
20231019,152200,44510040,2905,2905,2905,2905,0
20231019,152100,44510040,2905,2905,2905,2905,0
20231019,152000,44510040,2905,2905,2905,2905,0
20231019,151900,44510040,2905,2900,2905,2900,3
20231019,151800,44501335,2905,2905,2905,2905,0
20231019,151700,44501335,2905,2900,2905,2900,2
20231019,151600,44495530,2905,2900,2910,2900,24
20231019,151500,44425860,2910,2910,2910,2910,0
20231019,151400,44425860,2910,2895,2910,2895,620
20231019,151300,42624940,2895,2895,2895,2895,0
20231019,151200,42624940,2895,2895,2895,2895,0
20231019,151100,42624940,2895,2895,2895,2895,0
20231019,151000,42624940,2895,2895,2895,2895,1
20231019,150900,42622045,2885,2885,2885,2885,0
20231019,150800,42622045,2885,2890,2890,2885,305
20231019,150700,41742115,2890,2890,2890,2890,0
20231019,150600,41742115,2890,2895,2895,2890,595
20231019,150500,40021585,2895,2895,2895,2895,4
20231019,150400,40010005,2895,2895,2895,2895,0
20231019,150300,40010005,2895,2895,2895,2895,0
20231019,150200,40010005,2895,2895,2895,2895,0
20231019,150100,40010005,2895,2895,2895,2895,0
20231019,150000,40010005,2895,2895,2895,2895,0
20231019,145900,40010005,2895,2895,2895,2895,0
20231019,145800,40010005,2895,2895,2895,2895,1
20231019,145700,40007110,2885,2890,2890,2885,216
20231019,145600,39383340,2900,2900,2900,2895,99
20231019,145500,39096725,2910,2910,2910,2910,0
20231019,145400,39096725,2910,2910,2910,2910,0
20231019,145300,39096725,2910,2910,2910,2910,0
20231019,145200,39096725,2910,2910,2910,2910,0
20231019,145100,39096725,2910,2910,2910,2910,0
20231019,145000,39096725,2910,2910,2910,2910,10
20231019,144900,39067625,2905,2905,2905,2905,0
20231019,144800,39067625,2905,2905,2905,2905,1
20231019,144700,39064720,2910,2910,2910,2910,0
20231019,144600,39064720,2910,2910,2910,2910,0
20231019,144500,39064720,2910,2910,2910,2910,0
20231019,144400,39064720,2910,2910,2910,2910,0
20231019,144300,39064720,2910,2910,2910,2910,0
20231019,144200,39064720,2910,2910,2910,2910,1
20231019,144100,39061810,2905,2905,2905,2905,0
20231019,144000,39061810,2905,2905,2905,2905,0
20231019,143900,39061810,2905,2905,2905,2905,0
20231019,143800,39061810,2905,2905,2905,2905,0
20231019,143700,39061810,2905,2905,2905,2905,0
20231019,143600,39061810,2905,2905,2905,2905,0
20231019,143500,39061810,2905,2905,2905,2905,0
20231019,143400,39061810,2905,2910,2910,2905,2
20231019,143300,39055995,2925,2915,2930,2910,25
20231019,143200,38982995,2920,2905,2920,2905,12
20231019,143100,38948045,2910,2910,2910,2910,0
20231019,143000,38948045,2910,2910,2910,2910,0
20231019,142900,38948045,2910,2910,2910,2910,0
20231019,142800,38948045,2910,2910,2910,2910,0
20231019,142700,38948045,2910,2910,2910,2910,0
20231019,142600,38948045,2910,2910,2910,2910,0
20231019,142500,38948045,2910,2910,2910,2910,0
20231019,142400,38948045,2910,2910,2910,2910,100
20231019,142300,38657045,2910,2900,2910,2900,10
20231019,142200,38628005,2900,2900,2900,2900,0
20231019,142100,38628005,2900,2900,2900,2900,0
20231019,142000,38628005,2900,2900,2900,2900,0
20231019,141900,38628005,2900,2900,2900,2900,0
20231019,141800,38628005,2900,2900,2900,2900,0
20231019,141700,38628005,2900,2900,2900,2900,100
20231019,141600,38338005,2895,2895,2895,2895,0
20231019,141500,38338005,2895,2895,2895,2895,0
20231019,141400,38338005,2895,2895,2895,2895,0
20231019,141300,38338005,2895,2895,2895,2895,0
20231019,141200,38338005,2895,2895,2895,2895,0
20231019,141100,38338005,2895,2895,2895,2895,0
20231019,141000,38338005,2895,2895,2895,2895,0
20231019,140900,38338005,2895,2895,2895,2895,3
20231019,140800,38329320,2895,2895,2895,2895,1
20231019,140700,38326425,2895,2895,2895,2890,83
20231019,140600,38086450,2895,2890,2895,2890,101
20231019,140500,37794110,2890,2875,2890,2875,228
20231019,140400,37137245,2870,2865,2870,2865,69
20231019,140300,36939220,2870,2870,2870,2870,0
20231019,140200,36939220,2870,2870,2870,2870,0
20231019,140100,36939220,2870,2870,2870,2870,0
20231019,140000,36939220,2870,2870,2870,2870,0
20231019,135900,36939220,2870,2870,2870,2870,0
20231019,135800,36939220,2870,2870,2870,2870,0
20231019,135700,36939220,2870,2870,2870,2870,0
20231019,135600,36939220,2870,2870,2870,2870,87
20231019,135500,36689530,2870,2870,2870,2870,0
20231019,135400,36689530,2870,2870,2870,2870,3
20231019,135300,36680920,2870,2870,2870,2870,0
20231019,135200,36680920,2870,2870,2870,2870,0
20231019,135100,36680920,2870,2870,2870,2870,0
20231019,135000,36680920,2870,2870,2870,2870,10
20231019,134900,36652220,2870,2870,2870,2870,0
20231019,134800,36652220,2870,2870,2870,2870,0
20231019,134700,36652220,2870,2870,2870,2870,0
20231019,134600,36652220,2870,2870,2870,2870,0
20231019,134500,36652220,2870,2870,2870,2870,0
20231019,134400,36652220,2870,2870,2870,2870,0
20231019,134300,36652220,2870,2870,2870,2870,0
20231019,134200,36652220,2870,2870,2870,2870,0
20231019,134100,36652220,2870,2870,2870,2870,0
20231019,134000,36652220,2870,2870,2870,2870,0
20231019,133900,36652220,2870,2870,2870,2870,0
20231019,133800,36652220,2870,2870,2870,2870,0
20231019,133700,36652220,2870,2870,2870,2870,0
20231019,133600,36652220,2870,2870,2870,2870,0
20231019,133500,36652220,2870,2870,2870,2870,0
20231019,133400,36652220,2870,2870,2870,2870,0
20231019,133300,36652220,2870,2870,2870,2870,0
20231019,133200,36652220,2870,2870,2870,2870,0
20231019,133100,36652220,2870,2870,2870,2870,0
20231019,133000,36652220,2870,2870,2870,2850,51
20231019,132900,36505990,2870,2870,2870,2870,5
20231019,132800,36491640,2870,2870,2870,2870,0
20231019,132700,36491640,2870,2870,2870,2870,900
20231019,132600,33908640,2845,2860,2860,2845,1367
20231019,132500,30000160,2875,2875,2875,2875,3
20231019,132400,29991535,2860,2860,2860,2860,0
20231019,132300,29991535,2860,2860,2860,2860,0
20231019,132200,29991535,2860,2860,2860,2860,39
20231019,132100,29879995,2870,2870,2870,2870,0
20231019,132000,29879995,2870,2870,2870,2870,0
20231019,131900,29879995,2870,2870,2870,2870,0
20231019,131800,29879995,2870,2870,2870,2870,0
20231019,131700,29879995,2870,2870,2870,2870,0
20231019,131600,29879995,2870,2870,2870,2870,0
20231019,131500,29879995,2870,2870,2870,2870,0
20231019,131400,29879995,2870,2870,2870,2870,1
20231019,131300,29877125,2865,2865,2865,2865,0
20231019,131200,29877125,2865,2865,2865,2865,1
20231019,131100,29874260,2870,2875,2875,2870,22
20231019,131000,29811020,2875,2875,2875,2875,20
20231019,130900,29753520,2875,2870,2875,2870,2
20231019,130800,29747775,2875,2875,2875,2875,0
20231019,130700,29747775,2875,2875,2875,2875,0
20231019,130600,29747775,2875,2870,2875,2870,2
20231019,130500,29742030,2870,2870,2870,2870,1
20231019,130400,29739160,2870,2870,2870,2870,0
20231019,130300,29739160,2870,2870,2870,2870,0
20231019,130200,29739160,2870,2870,2870,2870,1
20231019,130100,29736290,2875,2875,2875,2875,0
20231019,130000,29736290,2875,2870,2875,2870,12
20231019,125900,29701800,2875,2875,2875,2875,0
20231019,125800,29701800,2875,2870,2875,2870,70
20231019,125700,29500560,2875,2875,2875,2875,0
20231019,125600,29500560,2875,2875,2875,2875,0
20231019,125500,29500560,2875,2875,2875,2875,0
20231019,125400,29500560,2875,2875,2875,2875,41
20231019,125300,29382685,2875,2875,2875,2875,20
20231019,125200,29325185,2875,2870,2875,2870,2
20231019,125100,29319440,2870,2870,2870,2870,0
20231019,125000,29319440,2870,2870,2870,2870,0
20231019,124900,29319440,2870,2870,2870,2870,0
20231019,124800,29319440,2870,2870,2870,2870,0
20231019,124700,29319440,2870,2870,2870,2870,0
20231019,124600,29319440,2870,2870,2870,2870,0
20231019,124500,29319440,2870,2870,2870,2870,0
20231019,124400,29319440,2870,2870,2870,2870,0
20231019,124300,29319440,2870,2870,2870,2870,0
20231019,124200,29319440,2870,2870,2870,2870,0
20231019,124100,29319440,2870,2870,2870,2870,0
20231019,124000,29319440,2870,2865,2875,2865,3
20231019,123900,29310830,2860,2860,2860,2860,0
20231019,123800,29310830,2860,2860,2860,2860,0
20231019,123700,29310830,2860,2860,2860,2860,0
20231019,123600,29310830,2860,2860,2860,2860,0
20231019,123500,29310830,2860,2860,2860,2860,0
20231019,123400,29310830,2860,2860,2860,2860,0
20231019,123300,29310830,2860,2860,2860,2860,0
20231019,123200,29310830,2860,2860,2860,2860,0
20231019,123100,29310830,2860,2860,2860,2860,0
20231019,123000,29310830,2860,2860,2860,2860,0
20231019,122900,29310830,2860,2860,2860,2860,0
20231019,122800,29310830,2860,2860,2860,2860,0
20231019,122700,29310830,2860,2860,2860,2860,0
20231019,122600,29310830,2860,2860,2860,2860,0
20231019,122500,29310830,2860,2860,2860,2860,0
20231019,122400,29310830,2860,2860,2860,2860,0
20231019,122300,29310830,2860,2860,2860,2860,5
20231019,122200,29296530,2865,2865,2865,2865,0
20231019,122100,29296530,2865,2865,2865,2865,0
20231019,122000,29296530,2865,2865,2865,2865,0
20231019,121900,29296530,2865,2865,2865,2865,0
20231019,121800,29296530,2865,2865,2865,2865,0
20231019,121700,29296530,2865,2865,2865,2865,0
20231019,121600,29296530,2865,2865,2865,2865,0
20231019,121500,29296530,2865,2865,2865,2865,569
20231019,121400,27666345,2865,2865,2865,2865,0
20231019,121300,27666345,2865,2865,2865,2865,0
20231019,121200,27666345,2865,2865,2865,2865,1
20231019,121100,27663480,2865,2865,2865,2865,0
20231019,121000,27663480,2865,2865,2865,2865,0
20231019,120900,27663480,2865,2865,2865,2865,0
20231019,120800,27663480,2865,2865,2865,2865,0
20231019,120700,27663480,2865,2865,2865,2865,0
20231019,120600,27663480,2865,2865,2865,2865,0
20231019,120500,27663480,2865,2865,2865,2865,0
20231019,120400,27663480,2865,2865,2865,2865,0
20231019,120300,27663480,2865,2865,2865,2865,0
20231019,120200,27663480,2865,2865,2865,2865,0
20231019,120100,27663480,2865,2865,2865,2865,0
20231019,120000,27663480,2865,2865,2865,2865,0
20231019,115900,27663480,2865,2865,2865,2865,0
20231019,115800,27663480,2865,2865,2865,2865,4
20231019,115700,27652020,2865,2870,2870,2865,7
20231019,115600,27631940,2880,2880,2880,2880,0
20231019,115500,27631940,2880,2880,2880,2880,0
20231019,115400,27631940,2880,2880,2880,2880,0
20231019,115300,27631940,2880,2880,2880,2880,0
20231019,115200,27631940,2880,2880,2880,2880,0
20231019,115100,27631940,2880,2880,2880,2880,0
20231019,115000,27631940,2880,2880,2880,2880,0
20231019,114900,27631940,2880,2880,2880,2880,0
20231019,114800,27631940,2880,2880,2880,2880,0
20231019,114700,27631940,2880,2880,2880,2880,0
20231019,114600,27631940,2880,2880,2880,2880,0
20231019,114500,27631940,2880,2880,2880,2880,0
20231019,114400,27631940,2880,2880,2880,2880,0
20231019,114300,27631940,2880,2880,2880,2880,0
20231019,114200,27631940,2880,2865,2885,2865,201
20231019,114100,27052105,2845,2885,2885,2845,550
20231019,114000,25482920,2895,2895,2895,2895,0
20231019,113900,25482920,2895,2895,2895,2895,0
20231019,113800,25482920,2895,2895,2895,2895,0
20231019,113700,25482920,2895,2895,2895,2895,0
20231019,113600,25482920,2895,2895,2895,2895,0
20231019,113500,25482920,2895,2895,2895,2895,0
20231019,113400,25482920,2895,2895,2895,2895,0
20231019,113300,25482920,2895,2895,2895,2895,0
20231019,113200,25482920,2895,2895,2895,2895,1
20231019,113100,25480025,2895,2895,2895,2895,0
20231019,113000,25480025,2895,2895,2895,2895,0
20231019,112900,25480025,2895,2895,2895,2895,0
20231019,112800,25480025,2895,2895,2895,2895,0
20231019,112700,25480025,2895,2895,2895,2895,0
20231019,112600,25480025,2895,2895,2895,2895,15
20231019,112500,25436600,2900,2900,2900,2900,0
20231019,112400,25436600,2900,2900,2900,2900,0
20231019,112300,25436600,2900,2900,2900,2900,0
20231019,112200,25436600,2900,2900,2900,2900,0
20231019,112100,25436600,2900,2900,2900,2900,0
20231019,112000,25436600,2900,2900,2900,2900,0
20231019,111900,25436600,2900,2900,2900,2900,0
20231019,111800,25436600,2900,2900,2900,2900,0
20231019,111700,25436600,2900,2900,2900,2900,10
20231019,111600,25407600,2900,2900,2900,2900,5
20231019,111500,25393100,2900,2900,2900,2900,0
20231019,111400,25393100,2900,2900,2900,2900,0
20231019,111300,25393100,2900,2900,2900,2900,0
20231019,111200,25393100,2900,2900,2900,2900,5
20231019,111100,25378600,2900,2900,2900,2900,0
20231019,111000,25378600,2900,2900,2900,2900,0
20231019,110900,25378600,2900,2900,2900,2900,0
20231019,110800,25378600,2900,2900,2900,2900,0
20231019,110700,25378600,2900,2900,2900,2900,0
20231019,110600,25378600,2900,2900,2900,2900,0
20231019,110500,25378600,2900,2890,2900,2890,13
20231019,110400,25341020,2895,2895,2895,2895,0
20231019,110300,25341020,2895,2895,2895,2895,0
20231019,110200,25341020,2895,2895,2895,2895,3
20231019,110100,25332335,2900,2900,2900,2900,0
20231019,110000,25332335,2900,2900,2900,2900,0
20231019,105900,25332335,2900,2900,2900,2900,0
20231019,105800,25332335,2900,2900,2900,2900,0
20231019,105700,25332335,2900,2900,2900,2900,0
20231019,105600,25332335,2900,2900,2900,2900,0
20231019,105500,25332335,2900,2900,2900,2900,0
20231019,105400,25332335,2900,2900,2900,2900,0
20231019,105300,25332335,2900,2900,2900,2900,0
20231019,105200,25332335,2900,2900,2900,2900,0
20231019,105100,25332335,2900,2900,2900,2900,0
20231019,105000,25332335,2900,2900,2900,2900,0
20231019,104900,25332335,2900,2900,2900,2900,0
20231019,104800,25332335,2900,2900,2900,2900,0
20231019,104700,25332335,2900,2900,2900,2900,0
20231019,104600,25332335,2900,2900,2900,2900,3
20231019,104500,25323635,2905,2905,2905,2905,0
20231019,104400,25323635,2905,2905,2905,2905,0
20231019,104300,25323635,2905,2905,2905,2905,0
20231019,104200,25323635,2905,2905,2905,2905,0
20231019,104100,25323635,2905,2915,2945,2905,88
20231019,104000,25066285,2930,2905,2930,2905,21
20231019,103900,25005050,2915,2905,2915,2905,3
20231019,103800,24996325,2910,2910,2910,2910,0
20231019,103700,24996325,2910,2910,2910,2910,0
20231019,103600,24996325,2910,2910,2915,2910,40
20231019,103500,24879875,2910,2910,2940,2910,11
20231019,103400,24847705,2885,2885,2885,2885,0
20231019,103300,24847705,2885,2905,2905,2885,10
20231019,103200,24818755,2915,2915,2915,2915,0
20231019,103100,24818755,2915,2915,2915,2915,0
20231019,103000,24818755,2915,2915,2915,2915,0
20231019,102900,24818755,2915,2915,2915,2915,0
20231019,102800,24818755,2915,2915,2915,2915,1
20231019,102700,24815840,2920,2915,2950,2915,90
20231019,102600,24551520,2915,2910,2915,2910,2
20231019,102500,24545695,2915,2925,2945,2915,112
20231019,102400,24217025,2915,2915,2915,2915,1
20231019,102300,24214110,2915,2915,2915,2915,1
20231019,102200,24211195,2935,2935,2935,2935,0
20231019,102100,24211195,2935,2915,2935,2915,19
20231019,102000,24155625,2925,2905,2925,2905,2
20231019,101900,24149795,2905,2905,2930,2905,27
20231019,101800,24071035,2925,2905,2925,2905,145
20231019,101700,23648645,2895,2895,2895,2895,0
20231019,101600,23648645,2895,2895,2895,2895,1
20231019,101500,23645750,2890,2895,2895,2890,3
20231019,101400,23637075,2910,2895,2910,2895,21
20231019,101300,23576145,2900,2900,2900,2900,1
20231019,101200,23573245,2895,2895,2910,2895,27
20231019,101100,23495010,2890,2890,2895,2890,4
20231019,101000,23483445,2890,2890,2890,2890,0
20231019,100900,23483445,2890,2900,2900,2890,5
20231019,100800,23468955,2900,2885,2900,2885,133
20231019,100700,23084580,2880,2880,2880,2880,2
20231019,100600,23078820,2880,2880,2880,2880,13
20231019,100500,23041380,2890,2890,2890,2890,0
20231019,100400,23041380,2890,2880,2890,2880,6
20231019,100300,23024085,2890,2895,2895,2855,102
20231019,100200,22732225,2920,2890,2920,2880,30
20231019,100100,22645525,2915,2885,2920,2880,165
20231019,100000,22165855,2875,2885,2900,2875,11
20231019,095900,22134085,2875,2875,2910,2875,38
20231019,095800,22024405,2880,2875,2910,2875,314
20231019,095700,21121265,2875,2875,2875,2875,3
20231019,095600,21112640,2870,2870,2870,2870,11
20231019,095500,21081070,2870,2870,2875,2870,17
20231019,095400,21032270,2870,2870,2870,2870,2
20231019,095300,21026530,2875,2860,2875,2860,88
20231019,095200,20774825,2860,2855,2860,2855,3
20231019,095100,20766250,2860,2855,2860,2855,13
20231019,095000,20729075,2860,2860,2860,2860,29
20231019,094900,20646135,2860,2860,2860,2860,2
20231019,094800,20640415,2860,2860,2860,2860,0
20231019,094700,20640415,2860,2860,2860,2860,1
20231019,094600,20637555,2860,2860,2860,2860,2
20231019,094500,20631835,2860,2860,2860,2860,0
20231019,094400,20631835,2860,2860,2860,2860,1
20231019,094300,20628975,2865,2865,2865,2865,0
20231019,094200,20628975,2865,2875,2875,2830,3565
20231019,094100,10529190,2885,2880,2900,2875,260
20231019,094000,9780760,2885,2860,2885,2860,199
20231019,093900,9210370,2855,2875,2875,2855,171
20231019,093800,8721405,2875,2875,2875,2875,1
20231019,093700,8718530,2875,2875,2875,2875,0
20231019,093600,8718530,2875,2875,2875,2875,2
20231019,093500,8712780,2875,2875,2875,2875,0
20231019,093400,8712780,2875,2875,2875,2875,2
20231019,093300,8707030,2875,2875,2875,2875,2
20231019,093200,8701280,2875,2875,2875,2875,1
20231019,093100,8698405,2875,2875,2875,2875,1
20231019,093000,8695530,2875,2875,2875,2875,21
20231019,092900,8635155,2875,2875,2875,2875,6
20231019,092800,8617905,2875,2875,2875,2875,1
20231019,092700,8615030,2875,2875,2875,2875,0
20231019,092600,8615030,2875,2875,2875,2875,1
20231019,092500,8612155,2870,2875,2880,2860,658
20231019,092400,6726815,2880,2880,2880,2880,25
20231019,092300,6654815,2875,2885,2885,2875,105
20231019,092200,6351905,2890,2880,2935,2880,73
20231019,092100,6139615,2875,2895,2900,2875,48
20231019,092000,6000620,2900,2880,2900,2880,132
20231019,091900,5619275,2885,2875,2885,2875,11
20231019,091800,5587640,2875,2875,2875,2875,3
20231019,091700,5579015,2885,2870,2885,2870,41
20231019,091600,5461330,2870,2870,2870,2870,0
20231019,091500,5461330,2870,2870,2870,2870,1
20231019,091400,5458460,2870,2870,2870,2870,2
20231019,091300,5452720,2860,2870,2890,2860,361
20231019,091200,4416220,2870,2855,2870,2855,271
20231019,091100,3640655,2850,2850,2850,2850,36
20231019,091000,3538055,2845,2835,2845,2835,220
20231019,090900,2914145,2830,2840,2840,2830,120
20231019,090800,2573650,2845,2845,2845,2845,0
20231019,090700,2573650,2845,2845,2845,2845,80
20231019,090600,2346050,2845,2845,2845,2845,26
20231019,090500,2272080,2855,2855,2855,2855,6
20231019,090400,2254950,2865,2865,2865,2865,0
20231019,090300,2254950,2865,2865,2865,2865,0
20231019,090200,2254950,2865,2890,2890,2840,730
20231019,090100,165650,2895,2915,2915,2895,44
20231019,090000,38045,2920,2940,2940,2920,13