KissMeData/023000/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,190100,48256935,2880,2880,2880,2880,842
20231025,190000,48256935,2880,2880,2880,2880,0
20231025,185900,48256935,2880,2880,2880,2880,0
20231025,185800,48256935,2880,2880,2880,2880,0
20231025,185700,48256935,2880,2880,2880,2880,0
20231025,185600,48256935,2880,2880,2880,2880,0
20231025,185500,48256935,2880,2880,2880,2880,0
20231025,185400,48256935,2880,2880,2880,2880,0
20231025,185300,48256935,2880,2880,2880,2880,0
20231025,185200,48256935,2880,2880,2880,2880,0
20231025,185100,48256935,2880,2880,2880,2880,0
20231025,185000,48256935,2880,2880,2880,2880,0
20231025,184900,48256935,2880,2880,2880,2880,0
20231025,184800,48256935,2880,2880,2880,2880,0
20231025,184700,48256935,2880,2880,2880,2880,0
20231025,184600,48256935,2880,2880,2880,2880,0
20231025,184500,48256935,2880,2880,2880,2880,0
20231025,184400,48256935,2880,2880,2880,2880,0
20231025,184300,48256935,2880,2880,2880,2880,0
20231025,184200,48256935,2880,2880,2880,2880,0
20231025,184100,48256935,2880,2880,2880,2880,0
20231025,184000,48256935,2880,2880,2880,2880,0
20231025,183900,48256935,2880,2880,2880,2880,0
20231025,183800,48256935,2880,2880,2880,2880,0
20231025,183700,48256935,2880,2880,2880,2880,0
20231025,183600,48256935,2880,2880,2880,2880,0
20231025,183500,48256935,2880,2880,2880,2880,0
20231025,183400,48256935,2880,2880,2880,2880,0
20231025,183300,48256935,2880,2880,2880,2880,0
20231025,183200,48256935,2880,2880,2880,2880,0
20231025,183100,48256935,2880,2880,2880,2880,842
20231025,183000,48256935,2880,2880,2880,2880,0
20231025,182900,48256935,2880,2880,2880,2880,0
20231025,182800,48256935,2880,2880,2880,2880,0
20231025,182700,48256935,2880,2880,2880,2880,0
20231025,182600,48256935,2880,2880,2880,2880,0
20231025,182500,48256935,2880,2880,2880,2880,0
20231025,182400,48256935,2880,2880,2880,2880,0
20231025,182300,48256935,2880,2880,2880,2880,0
20231025,182200,48256935,2880,2880,2880,2880,0
20231025,182100,48256935,2880,2880,2880,2880,0
20231025,182000,48256935,2880,2880,2880,2880,0
20231025,181900,48256935,2880,2880,2880,2880,0
20231025,181800,48256935,2880,2880,2880,2880,0
20231025,181700,48256935,2880,2880,2880,2880,0
20231025,181600,48256935,2880,2880,2880,2880,0
20231025,181500,48256935,2880,2880,2880,2880,0
20231025,181400,48256935,2880,2880,2880,2880,0
20231025,181300,48256935,2880,2880,2880,2880,0
20231025,181200,48256935,2880,2880,2880,2880,0
20231025,181100,48256935,2880,2880,2880,2880,0
20231025,181000,48256935,2880,2880,2880,2880,0
20231025,180900,48256935,2880,2880,2880,2880,0
20231025,180800,48256935,2880,2880,2880,2880,0
20231025,180700,48256935,2880,2880,2880,2880,0
20231025,180600,48256935,2880,2880,2880,2880,0
20231025,180500,48256935,2880,2880,2880,2880,0
20231025,180400,48256935,2880,2880,2880,2880,0
20231025,180300,48256935,2880,2880,2880,2880,0
20231025,180200,48256935,2880,2880,2880,2880,0
20231025,180100,48256935,2880,2880,2880,2880,842
20231025,180000,48256935,2880,2880,2880,2880,0
20231025,175900,48256935,2880,2880,2880,2880,0
20231025,175800,48256935,2880,2880,2880,2880,0
20231025,175700,48256935,2880,2880,2880,2880,0
20231025,175600,48256935,2880,2880,2880,2880,0
20231025,175500,48256935,2880,2880,2880,2880,0
20231025,175400,48256935,2880,2880,2880,2880,0
20231025,175300,48256935,2880,2880,2880,2880,0
20231025,175200,48256935,2880,2880,2880,2880,0
20231025,175100,48256935,2880,2880,2880,2880,0
20231025,175000,48256935,2880,2880,2880,2880,0
20231025,174900,48256935,2880,2880,2880,2880,0
20231025,174800,48256935,2880,2880,2880,2880,0
20231025,174700,48256935,2880,2880,2880,2880,0
20231025,174600,48256935,2880,2880,2880,2880,0
20231025,174500,48256935,2880,2880,2880,2880,0
20231025,174400,48256935,2880,2880,2880,2880,0
20231025,174300,48256935,2880,2880,2880,2880,0
20231025,174200,48256935,2880,2880,2880,2880,0
20231025,174100,48256935,2880,2880,2880,2880,0
20231025,174000,48256935,2880,2880,2880,2880,0
20231025,173900,48256935,2880,2880,2880,2880,0
20231025,173800,48256935,2880,2880,2880,2880,0
20231025,173700,48256935,2880,2880,2880,2880,0
20231025,173600,48256935,2880,2880,2880,2880,0
20231025,173500,48256935,2880,2880,2880,2880,0
20231025,173400,48256935,2880,2880,2880,2880,0
20231025,173300,48256935,2880,2880,2880,2880,0
20231025,173200,48256935,2880,2880,2880,2880,0
20231025,173100,48256935,2880,2880,2880,2880,842
20231025,173000,48256935,2880,2880,2880,2880,0
20231025,172900,48256935,2880,2880,2880,2880,0
20231025,172800,48256935,2880,2880,2880,2880,0
20231025,172700,48256935,2880,2880,2880,2880,0
20231025,172600,48256935,2880,2880,2880,2880,0
20231025,172500,48256935,2880,2880,2880,2880,0
20231025,172400,48256935,2880,2880,2880,2880,0
20231025,172300,48256935,2880,2880,2880,2880,0
20231025,172200,48256935,2880,2880,2880,2880,0
20231025,172100,48256935,2880,2880,2880,2880,0
20231025,172000,48256935,2880,2880,2880,2880,0
20231025,171900,48256935,2880,2880,2880,2880,0
20231025,171800,48256935,2880,2880,2880,2880,0
20231025,171700,48256935,2880,2880,2880,2880,0
20231025,171600,48256935,2880,2880,2880,2880,0
20231025,171500,48256935,2880,2880,2880,2880,0
20231025,171400,48256935,2880,2880,2880,2880,0
20231025,171300,48256935,2880,2880,2880,2880,0
20231025,171200,48256935,2880,2880,2880,2880,0
20231025,171100,48256935,2880,2880,2880,2880,0
20231025,171000,48256935,2880,2880,2880,2880,0
20231025,170900,48256935,2880,2880,2880,2880,0
20231025,170800,48256935,2880,2880,2880,2880,0
20231025,170700,48256935,2880,2880,2880,2880,0
20231025,170600,48256935,2880,2880,2880,2880,0
20231025,170500,48256935,2880,2880,2880,2880,0
20231025,170400,48256935,2880,2880,2880,2880,0
20231025,170300,48256935,2880,2880,2880,2880,0
20231025,170200,48256935,2880,2880,2880,2880,0
20231025,170100,48256935,2880,2880,2880,2880,842
20231025,170000,48256935,2880,2880,2880,2880,0
20231025,165900,48256935,2880,2880,2880,2880,0
20231025,165800,48256935,2880,2880,2880,2880,0
20231025,165700,48256935,2880,2880,2880,2880,0
20231025,165600,48256935,2880,2880,2880,2880,0
20231025,165500,48256935,2880,2880,2880,2880,0
20231025,165400,48256935,2880,2880,2880,2880,0
20231025,165300,48256935,2880,2880,2880,2880,0
20231025,165200,48256935,2880,2880,2880,2880,0
20231025,165100,48256935,2880,2880,2880,2880,0
20231025,165000,48256935,2880,2880,2880,2880,0
20231025,164900,48256935,2880,2880,2880,2880,0
20231025,164800,48256935,2880,2880,2880,2880,0
20231025,164700,48256935,2880,2880,2880,2880,0
20231025,164600,48256935,2880,2880,2880,2880,0
20231025,164500,48256935,2880,2880,2880,2880,0
20231025,164400,48256935,2880,2880,2880,2880,0
20231025,164300,48256935,2880,2880,2880,2880,0
20231025,164200,48256935,2880,2880,2880,2880,0
20231025,164100,48256935,2880,2880,2880,2880,0
20231025,164000,48256935,2880,2880,2880,2880,0
20231025,163900,48256935,2880,2880,2880,2880,0
20231025,163800,48256935,2880,2880,2880,2880,0
20231025,163700,48256935,2880,2880,2880,2880,0
20231025,163600,48256935,2880,2880,2880,2880,0
20231025,163500,48256935,2880,2880,2880,2880,0
20231025,163400,48256935,2880,2880,2880,2880,0
20231025,163300,48256935,2880,2880,2880,2880,0
20231025,163200,48256935,2880,2880,2880,2880,0
20231025,163100,48256935,2880,2880,2880,2880,842
20231025,163000,48256935,2880,2880,2880,2880,0
20231025,162900,48256935,2880,2880,2880,2880,0
20231025,162800,48256935,2880,2880,2880,2880,0
20231025,162700,48256935,2880,2880,2880,2880,0
20231025,162600,48256935,2880,2880,2880,2880,0
20231025,162500,48256935,2880,2880,2880,2880,0
20231025,162400,48256935,2880,2880,2880,2880,0
20231025,162300,48256935,2880,2880,2880,2880,0
20231025,162200,48256935,2880,2880,2880,2880,0
20231025,162100,48256935,2880,2880,2880,2880,0
20231025,162000,48256935,2880,2880,2880,2880,0
20231025,161900,48256935,2880,2880,2880,2880,0
20231025,161800,48256935,2880,2880,2880,2880,0
20231025,161700,48256935,2880,2880,2880,2880,0
20231025,161600,48256935,2880,2880,2880,2880,0
20231025,161500,48256935,2880,2880,2880,2880,0
20231025,161400,48256935,2880,2880,2880,2880,0
20231025,161300,48256935,2880,2880,2880,2880,0
20231025,161200,48256935,2880,2880,2880,2880,0
20231025,161100,48256935,2880,2880,2880,2880,0
20231025,161000,48256935,2880,2880,2880,2880,0
20231025,160900,48256935,2880,2880,2880,2880,0
20231025,160800,48256935,2880,2880,2880,2880,0
20231025,160700,48256935,2880,2880,2880,2880,0
20231025,160600,48256935,2880,2880,2880,2880,0
20231025,160500,48256935,2880,2880,2880,2880,0
20231025,160400,48256935,2880,2880,2880,2880,0
20231025,160300,48256935,2880,2880,2880,2880,0
20231025,160200,48256935,2880,2880,2880,2880,0
20231025,160100,48256935,2880,2880,2880,2880,842
20231025,160000,48256935,2880,2880,2880,2880,0
20231025,155900,48256935,2880,2880,2880,2880,0
20231025,155800,48256935,2880,2880,2880,2880,0
20231025,155700,48256935,2880,2880,2880,2880,0
20231025,155600,48256935,2880,2880,2880,2880,0
20231025,155500,48256935,2880,2880,2880,2880,0
20231025,155400,48256935,2880,2880,2880,2880,0
20231025,155300,48256935,2880,2880,2880,2880,0
20231025,155200,48256935,2880,2880,2880,2880,0
20231025,155100,48256935,2880,2880,2880,2880,0
20231025,155000,48256935,2880,2880,2880,2880,0
20231025,154900,48256935,2880,2880,2880,2880,0
20231025,154800,48256935,2880,2880,2880,2880,0
20231025,154700,48256935,2880,2880,2880,2880,0
20231025,154600,48256935,2880,2880,2880,2880,0
20231025,154500,48256935,2880,2880,2880,2880,0
20231025,154400,48256935,2880,2880,2880,2880,0
20231025,154300,48256935,2880,2880,2880,2880,0
20231025,154200,48256935,2880,2880,2880,2880,0
20231025,154100,48256935,2880,2880,2880,2880,0
20231025,154000,48256935,2880,2880,2880,2880,0
20231025,153900,48256935,2880,2880,2880,2880,0
20231025,153800,48256935,2880,2880,2880,2880,0
20231025,153700,48256935,2880,2880,2880,2880,0
20231025,153600,48256935,2880,2880,2880,2880,0
20231025,153500,48256935,2880,2880,2880,2880,0
20231025,153400,48256935,2880,2880,2880,2880,0
20231025,153300,48256935,2880,2880,2880,2880,0
20231025,153200,48256935,2880,2880,2880,2880,0
20231025,153100,48256935,2880,2880,2880,2880,842
20231025,153000,48256935,2880,2880,2880,2880,842
20231025,152900,45831975,2870,2870,2870,2870,0
20231025,152800,45831975,2870,2870,2870,2870,0
20231025,152700,45831975,2870,2870,2870,2870,0
20231025,152600,45831975,2870,2870,2870,2870,0
20231025,152500,45831975,2870,2870,2870,2870,0
20231025,152400,45831975,2870,2870,2870,2870,0
20231025,152300,45831975,2870,2870,2870,2870,0
20231025,152200,45831975,2870,2870,2870,2870,0
20231025,152100,45831975,2870,2870,2870,2870,0
20231025,152000,45831975,2870,2870,2870,2870,0
20231025,151900,45831975,2870,2865,2870,2865,6
20231025,151800,45814780,2865,2865,2865,2865,5
20231025,151700,45800455,2865,2860,2865,2860,151
20231025,151600,45368590,2865,2865,2865,2865,0
20231025,151500,45368590,2865,2865,2865,2865,0
20231025,151400,45368590,2865,2865,2865,2865,1
20231025,151300,45365725,2860,2865,2870,2860,96
20231025,151200,45090415,2865,2865,2865,2865,0
20231025,151100,45090415,2865,2865,2865,2865,0
20231025,151000,45090415,2865,2865,2865,2865,1
20231025,150900,45087550,2870,2870,2870,2870,1
20231025,150800,45084680,2865,2865,2865,2865,1
20231025,150700,45081815,2865,2865,2865,2865,0
20231025,150600,45081815,2865,2865,2865,2865,0
20231025,150500,45081815,2865,2865,2865,2865,0
20231025,150400,45081815,2865,2865,2865,2865,0
20231025,150300,45081815,2865,2865,2865,2865,0
20231025,150200,45081815,2865,2865,2865,2865,22
20231025,150100,45018785,2870,2870,2870,2870,0
20231025,150000,45018785,2870,2870,2870,2870,0
20231025,145900,45018785,2870,2870,2870,2870,0
20231025,145800,45018785,2870,2870,2870,2870,0
20231025,145700,45018785,2870,2870,2870,2870,0
20231025,145600,45018785,2870,2870,2870,2870,0
20231025,145500,45018785,2870,2870,2870,2870,0
20231025,145400,45018785,2870,2870,2870,2870,0
20231025,145300,45018785,2870,2870,2870,2870,0
20231025,145200,45018785,2870,2870,2870,2870,0
20231025,145100,45018785,2870,2870,2870,2870,5
20231025,145000,45004435,2870,2870,2870,2870,0
20231025,144900,45004435,2870,2870,2870,2870,0
20231025,144800,45004435,2870,2870,2870,2870,0
20231025,144700,45004435,2870,2870,2870,2870,0
20231025,144600,45004435,2870,2870,2870,2870,0
20231025,144500,45004435,2870,2870,2870,2870,0
20231025,144400,45004435,2870,2870,2870,2870,0
20231025,144300,45004435,2870,2870,2870,2870,0
20231025,144200,45004435,2870,2870,2870,2870,0
20231025,144100,45004435,2870,2870,2870,2870,0
20231025,144000,45004435,2870,2870,2870,2870,1
20231025,143900,45001565,2865,2865,2865,2865,0
20231025,143800,45001565,2865,2865,2865,2865,10
20231025,143700,44972915,2865,2865,2865,2865,0
20231025,143600,44972915,2865,2865,2865,2865,1
20231025,143500,44970050,2870,2870,2870,2870,0
20231025,143400,44970050,2870,2870,2870,2870,0
20231025,143300,44970050,2870,2870,2870,2870,0
20231025,143200,44970050,2870,2870,2870,2870,0
20231025,143100,44970050,2870,2870,2870,2870,0
20231025,143000,44970050,2870,2870,2870,2870,0
20231025,142900,44970050,2870,2870,2870,2870,47
20231025,142800,44835160,2870,2875,2875,2870,137
20231025,142700,44441380,2880,2880,2880,2880,0
20231025,142600,44441380,2880,2880,2880,2880,0
20231025,142500,44441380,2880,2880,2880,2880,0
20231025,142400,44441380,2880,2880,2880,2880,0
20231025,142300,44441380,2880,2880,2880,2875,14
20231025,142200,44401110,2880,2875,2880,2875,20
20231025,142100,44343550,2870,2870,2875,2870,5
20231025,142000,44329195,2870,2870,2870,2870,0
20231025,141900,44329195,2870,2870,2870,2870,0
20231025,141800,44329195,2870,2870,2870,2870,0
20231025,141700,44329195,2870,2870,2870,2870,0
20231025,141600,44329195,2870,2870,2870,2870,0
20231025,141500,44329195,2870,2870,2870,2870,2
20231025,141400,44323455,2870,2870,2870,2870,15
20231025,141300,44280405,2870,2870,2870,2870,0
20231025,141200,44280405,2870,2870,2870,2870,0
20231025,141100,44280405,2870,2870,2870,2870,0
20231025,141000,44280405,2870,2870,2870,2870,0
20231025,140900,44280405,2870,2870,2870,2870,0
20231025,140800,44280405,2870,2870,2870,2870,0
20231025,140700,44280405,2870,2870,2870,2870,0
20231025,140600,44280405,2870,2870,2870,2870,0
20231025,140500,44280405,2870,2870,2870,2870,0
20231025,140400,44280405,2870,2870,2870,2870,0
20231025,140300,44280405,2870,2870,2870,2870,0
20231025,140200,44280405,2870,2870,2870,2870,0
20231025,140100,44280405,2870,2870,2870,2870,0
20231025,140000,44280405,2870,2870,2870,2870,0
20231025,135900,44280405,2870,2870,2870,2870,0
20231025,135800,44280405,2870,2870,2870,2870,0
20231025,135700,44280405,2870,2870,2870,2870,0
20231025,135600,44280405,2870,2870,2870,2870,0
20231025,135500,44280405,2870,2870,2870,2870,0
20231025,135400,44280405,2870,2870,2870,2870,0
20231025,135300,44280405,2870,2870,2870,2870,0
20231025,135200,44280405,2870,2870,2870,2870,1
20231025,135100,44277535,2890,2890,2890,2890,0
20231025,135000,44277535,2890,2870,2890,2870,2
20231025,134900,44271775,2870,2875,2880,2870,3
20231025,134800,44263150,2870,2870,2870,2870,0
20231025,134700,44263150,2870,2870,2880,2870,4
20231025,134600,44251660,2890,2890,2890,2890,0
20231025,134500,44251660,2890,2890,2890,2890,0
20231025,134400,44251660,2890,2870,2890,2870,19
20231025,134300,44196770,2890,2890,2890,2890,0
20231025,134200,44196770,2890,2890,2890,2890,0
20231025,134100,44196770,2890,2890,2890,2890,0
20231025,134000,44196770,2890,2890,2890,2890,0
20231025,133900,44196770,2890,2875,2890,2875,801
20231025,133800,41883135,2875,2875,2875,2875,0
20231025,133700,41883135,2875,2875,2875,2875,100
20231025,133600,41595635,2870,2870,2870,2870,0
20231025,133500,41595635,2870,2870,2870,2870,0
20231025,133400,41595635,2870,2870,2870,2870,0
20231025,133300,41595635,2870,2880,2880,2870,553
20231025,133200,40003005,2880,2880,2880,2880,0
20231025,133100,40003005,2880,2865,2880,2865,69
20231025,133000,39804330,2880,2865,2880,2865,61
20231025,132900,39628695,2865,2865,2875,2865,44
20231025,132800,39502245,2875,2865,2875,2865,100
20231025,132700,39214755,2875,2875,2875,2875,0
20231025,132600,39214755,2875,2875,2875,2875,0
20231025,132500,39214755,2875,2855,2875,2855,4
20231025,132400,39203300,2875,2865,2875,2850,1255
20231025,132300,35607770,2845,2845,2860,2845,505
20231025,132200,34163530,2860,2835,2860,2835,8
20231025,132100,34140730,2830,2830,2830,2830,0
20231025,132000,34140730,2830,2830,2830,2830,0
20231025,131900,34140730,2830,2830,2830,2830,0
20231025,131800,34140730,2830,2830,2830,2830,0
20231025,131700,34140730,2830,2830,2830,2830,0
20231025,131600,34140730,2830,2840,2840,2830,359
20231025,131500,33122270,2845,2845,2845,2845,311
20231025,131400,32237475,2850,2850,2850,2850,0
20231025,131300,32237475,2850,2850,2850,2850,1
20231025,131200,32234625,2850,2855,2855,2850,331
20231025,131100,31290535,2860,2860,2860,2860,55
20231025,131000,31133235,2865,2865,2865,2865,0
20231025,130900,31133235,2865,2865,2865,2865,0
20231025,130800,31133235,2865,2865,2865,2865,0
20231025,130700,31133235,2865,2865,2865,2865,0
20231025,130600,31133235,2865,2865,2865,2865,0
20231025,130500,31133235,2865,2865,2865,2865,0
20231025,130400,31133235,2865,2865,2865,2865,0
20231025,130300,31133235,2865,2865,2865,2865,0
20231025,130200,31133235,2865,2865,2865,2865,0
20231025,130100,31133235,2865,2865,2865,2865,0
20231025,130000,31133235,2865,2865,2865,2865,0
20231025,125900,31133235,2865,2865,2865,2865,0
20231025,125800,31133235,2865,2865,2865,2865,0
20231025,125700,31133235,2865,2865,2865,2865,0
20231025,125600,31133235,2865,2865,2865,2865,0
20231025,125500,31133235,2865,2865,2865,2865,0
20231025,125400,31133235,2865,2865,2865,2865,0
20231025,125300,31133235,2865,2865,2865,2865,0
20231025,125200,31133235,2865,2865,2875,2865,3
20231025,125100,31124630,2860,2860,2860,2860,0
20231025,125000,31124630,2860,2860,2860,2860,0
20231025,124900,31124630,2860,2860,2860,2860,0
20231025,124800,31124630,2860,2860,2860,2860,0
20231025,124700,31124630,2860,2860,2860,2860,99
20231025,124600,30841490,2860,2860,2860,2860,0
20231025,124500,30841490,2860,2860,2860,2860,0
20231025,124400,30841490,2860,2860,2860,2860,0
20231025,124300,30841490,2860,2860,2860,2860,0
20231025,124200,30841490,2860,2860,2860,2860,0
20231025,124100,30841490,2860,2860,2860,2860,0
20231025,124000,30841490,2860,2860,2860,2860,3
20231025,123900,30832910,2860,2860,2860,2860,0
20231025,123800,30832910,2860,2860,2860,2860,0
20231025,123700,30832910,2860,2860,2860,2860,0
20231025,123600,30832910,2860,2860,2860,2860,0
20231025,123500,30832910,2860,2860,2860,2860,0
20231025,123400,30832910,2860,2860,2860,2860,0
20231025,123300,30832910,2860,2860,2860,2860,0
20231025,123200,30832910,2860,2860,2860,2860,0
20231025,123100,30832910,2860,2860,2860,2860,0
20231025,123000,30832910,2860,2860,2860,2860,0
20231025,122900,30832910,2860,2860,2860,2860,0
20231025,122800,30832910,2860,2860,2860,2860,0
20231025,122700,30832910,2860,2860,2860,2860,0
20231025,122600,30832910,2860,2860,2860,2860,0
20231025,122500,30832910,2860,2860,2860,2860,0
20231025,122400,30832910,2860,2860,2860,2860,0
20231025,122300,30832910,2860,2860,2860,2860,0
20231025,122200,30832910,2860,2860,2860,2860,0
20231025,122100,30832910,2860,2860,2860,2860,3
20231025,122000,30824330,2860,2860,2860,2860,5
20231025,121900,30810030,2860,2860,2860,2860,6
20231025,121800,30792870,2860,2860,2860,2860,4
20231025,121700,30781430,2860,2860,2860,2860,4
20231025,121600,30769990,2860,2860,2860,2860,6
20231025,121500,30752830,2860,2860,2860,2860,6
20231025,121400,30735670,2860,2860,2860,2860,7
20231025,121300,30715650,2860,2860,2860,2860,1
20231025,121200,30712790,2860,2860,2860,2860,0
20231025,121100,30712790,2860,2860,2860,2860,0
20231025,121000,30712790,2860,2860,2860,2860,0
20231025,120900,30712790,2860,2860,2860,2860,0
20231025,120800,30712790,2860,2860,2860,2860,2
20231025,120700,30707070,2860,2860,2860,2860,5
20231025,120600,30692770,2860,2860,2860,2860,7
20231025,120500,30672750,2860,2860,2860,2860,7
20231025,120400,30652730,2860,2860,2860,2860,5
20231025,120300,30638430,2860,2860,2860,2860,1
20231025,120200,30635570,2860,2855,2860,2855,1954
20231025,120100,25049950,2855,2855,2855,2855,0
20231025,120000,25049950,2855,2855,2855,2855,0
20231025,115900,25049950,2855,2855,2855,2855,0
20231025,115800,25049950,2855,2855,2855,2855,0
20231025,115700,25049950,2855,2855,2855,2855,0
20231025,115600,25049950,2855,2855,2855,2855,0
20231025,115500,25049950,2855,2855,2855,2855,0
20231025,115400,25049950,2855,2855,2855,2855,0
20231025,115300,25049950,2855,2855,2855,2855,0
20231025,115200,25049950,2855,2855,2855,2855,10
20231025,115100,25021400,2860,2860,2860,2860,0
20231025,115000,25021400,2860,2860,2860,2860,0
20231025,114900,25021400,2860,2860,2860,2860,0
20231025,114800,25021400,2860,2860,2860,2860,0
20231025,114700,25021400,2860,2860,2860,2860,0
20231025,114600,25021400,2860,2860,2860,2860,0
20231025,114500,25021400,2860,2860,2860,2860,0
20231025,114400,25021400,2860,2860,2860,2860,0
20231025,114300,25021400,2860,2860,2860,2860,0
20231025,114200,25021400,2860,2860,2860,2860,0
20231025,114100,25021400,2860,2860,2860,2860,0
20231025,114000,25021400,2860,2860,2860,2860,10
20231025,113900,24992800,2860,2860,2860,2860,0
20231025,113800,24992800,2860,2860,2860,2860,0
20231025,113700,24992800,2860,2860,2860,2860,0
20231025,113600,24992800,2860,2860,2860,2860,0
20231025,113500,24992800,2860,2860,2860,2860,0
20231025,113400,24992800,2860,2860,2860,2860,2
20231025,113300,24987080,2870,2870,2870,2870,0
20231025,113200,24987080,2870,2865,2870,2865,2
20231025,113100,24981345,2860,2860,2860,2860,0
20231025,113000,24981345,2860,2860,2860,2860,1
20231025,112900,24978485,2860,2860,2860,2860,7
20231025,112800,24958465,2860,2860,2860,2860,6
20231025,112700,24941305,2860,2860,2870,2860,14
20231025,112600,24901220,2860,2860,2860,2860,6
20231025,112500,24884060,2860,2860,2860,2860,7
20231025,112400,24864040,2860,2860,2860,2860,4
20231025,112300,24852600,2860,2860,2860,2860,7
20231025,112200,24832580,2860,2860,2860,2860,5
20231025,112100,24818280,2860,2860,2860,2860,7
20231025,112000,24798260,2860,2860,2860,2860,8
20231025,111900,24775380,2860,2860,2860,2860,706
20231025,111800,22756220,2860,2860,2860,2860,0
20231025,111700,22756220,2860,2860,2860,2860,0
20231025,111600,22756220,2860,2860,2860,2860,0
20231025,111500,22756220,2860,2860,2860,2860,0
20231025,111400,22756220,2860,2860,2860,2860,0
20231025,111300,22756220,2860,2860,2860,2860,0
20231025,111200,22756220,2860,2860,2860,2860,0
20231025,111100,22756220,2860,2860,2860,2860,0
20231025,111000,22756220,2860,2860,2860,2860,0
20231025,110900,22756220,2860,2860,2860,2860,0
20231025,110800,22756220,2860,2860,2860,2860,0
20231025,110700,22756220,2860,2860,2860,2860,0
20231025,110600,22756220,2860,2860,2860,2860,0
20231025,110500,22756220,2860,2860,2860,2860,0
20231025,110400,22756220,2860,2860,2860,2860,0
20231025,110300,22756220,2860,2860,2860,2860,0
20231025,110200,22756220,2860,2860,2860,2860,0
20231025,110100,22756220,2860,2860,2860,2860,0
20231025,110000,22756220,2860,2860,2860,2860,0
20231025,105900,22756220,2860,2860,2860,2860,0
20231025,105800,22756220,2860,2860,2860,2860,0
20231025,105700,22756220,2860,2855,2860,2855,3
20231025,105600,22747650,2855,2855,2855,2855,11
20231025,105500,22716245,2860,2860,2860,2860,0
20231025,105400,22716245,2860,2860,2860,2860,0
20231025,105300,22716245,2860,2860,2860,2860,0
20231025,105200,22716245,2860,2860,2860,2860,0
20231025,105100,22716245,2860,2860,2860,2860,0
20231025,105000,22716245,2860,2860,2860,2860,0
20231025,104900,22716245,2860,2860,2860,2860,0
20231025,104800,22716245,2860,2860,2860,2860,0
20231025,104700,22716245,2860,2860,2860,2860,0
20231025,104600,22716245,2860,2860,2860,2860,0
20231025,104500,22716245,2860,2860,2860,2860,0
20231025,104400,22716245,2860,2860,2860,2860,0
20231025,104300,22716245,2860,2860,2860,2860,0
20231025,104200,22716245,2860,2860,2860,2860,0
20231025,104100,22716245,2860,2860,2860,2860,1
20231025,104000,22713385,2865,2865,2865,2865,42
20231025,103900,22593055,2865,2865,2865,2865,0
20231025,103800,22593055,2865,2865,2865,2865,0
20231025,103700,22593055,2865,2865,2865,2865,0
20231025,103600,22593055,2865,2865,2865,2865,0
20231025,103500,22593055,2865,2865,2865,2865,0
20231025,103400,22593055,2865,2865,2865,2865,0
20231025,103300,22593055,2865,2865,2865,2865,0
20231025,103200,22593055,2865,2865,2865,2865,1
20231025,103100,22590190,2860,2860,2860,2860,100
20231025,103000,22304190,2865,2860,2865,2860,52
20231025,102900,22155465,2860,2860,2860,2860,0
20231025,102800,22155465,2860,2860,2860,2860,0
20231025,102700,22155465,2860,2860,2860,2860,0
20231025,102600,22155465,2860,2860,2860,2860,143
20231025,102500,21746485,2865,2865,2865,2865,0
20231025,102400,21746485,2865,2865,2865,2865,0
20231025,102300,21746485,2865,2865,2865,2865,0
20231025,102200,21746485,2865,2865,2865,2865,0
20231025,102100,21746485,2865,2865,2865,2865,100
20231025,102000,21459985,2865,2865,2865,2865,0
20231025,101900,21459985,2865,2865,2865,2865,2
20231025,101800,21454255,2875,2875,2875,2875,0
20231025,101700,21454255,2875,2875,2875,2875,0
20231025,101600,21454255,2875,2875,2875,2875,0
20231025,101500,21454255,2875,2875,2875,2875,0
20231025,101400,21454255,2875,2870,2875,2870,2
20231025,101300,21448510,2865,2865,2865,2865,3
20231025,101200,21439915,2865,2870,2870,2865,181
20231025,101100,20921345,2875,2870,2875,2870,2
20231025,101000,20915600,2875,2865,2875,2865,27
20231025,100900,20838100,2865,2865,2865,2865,0
20231025,100800,20838100,2865,2865,2870,2865,1002
20231025,100700,17962375,2870,2865,2870,2865,102
20231025,100600,17670140,2865,2855,2865,2855,13
20231025,100500,17633010,2855,2860,2865,2855,658
20231025,100400,15754120,2855,2855,2855,2855,500
20231025,100300,14326620,2860,2860,2860,2860,0
20231025,100200,14326620,2860,2860,2860,2860,0
20231025,100100,14326620,2860,2860,2865,2855,25
20231025,100000,14255135,2860,2860,2860,2860,0
20231025,095900,14255135,2860,2860,2860,2860,0
20231025,095800,14255135,2860,2860,2860,2860,0
20231025,095700,14255135,2860,2860,2860,2860,0
20231025,095600,14255135,2860,2860,2860,2860,0
20231025,095500,14255135,2860,2860,2860,2860,0
20231025,095400,14255135,2860,2860,2860,2860,0
20231025,095300,14255135,2860,2860,2860,2860,0
20231025,095200,14255135,2860,2860,2860,2860,34
20231025,095100,14157895,2860,2860,2860,2860,0
20231025,095000,14157895,2860,2860,2860,2860,0
20231025,094900,14157895,2860,2860,2860,2860,0
20231025,094800,14157895,2860,2860,2860,2860,0
20231025,094700,14157895,2860,2855,2860,2855,3
20231025,094600,14149325,2855,2855,2855,2855,0
20231025,094500,14149325,2855,2855,2855,2855,1
20231025,094400,14146470,2850,2850,2850,2850,5
20231025,094300,14132220,2865,2850,2865,2850,277
20231025,094200,13338730,2850,2850,2850,2850,0
20231025,094100,13338730,2850,2850,2850,2850,0
20231025,094000,13338730,2850,2850,2850,2850,0
20231025,093900,13338730,2850,2850,2850,2850,2
20231025,093800,13333030,2850,2850,2850,2850,36
20231025,093700,13230430,2850,2850,2850,2850,0
20231025,093600,13230430,2850,2850,2850,2850,0
20231025,093500,13230430,2850,2850,2850,2850,0
20231025,093400,13230430,2850,2850,2850,2850,10
20231025,093300,13201930,2850,2850,2850,2850,0
20231025,093200,13201930,2850,2850,2850,2850,1
20231025,093100,13199080,2850,2850,2850,2850,2
20231025,093000,13193380,2850,2850,2850,2850,1
20231025,092900,13190530,2865,2855,2865,2850,39
20231025,092800,13079360,2860,2860,2860,2860,0
20231025,092700,13079360,2860,2860,2860,2860,0
20231025,092600,13079360,2860,2855,2860,2855,3
20231025,092500,13070790,2865,2850,2865,2850,4
20231025,092400,13059370,2850,2850,2850,2850,1
20231025,092300,13056520,2855,2845,2865,2845,39
20231025,092200,12945325,2840,2840,2840,2840,0
20231025,092100,12945325,2840,2840,2840,2840,0
20231025,092000,12945325,2840,2835,2840,2835,48
20231025,091900,12809240,2835,2840,2840,2830,107
20231025,091800,12506090,2845,2845,2845,2845,100
20231025,091700,12221590,2845,2845,2845,2845,88
20231025,091600,11971230,2845,2845,2845,2845,0
20231025,091500,11971230,2845,2850,2850,2845,2
20231025,091400,11965535,2845,2845,2845,2845,21
20231025,091300,11905790,2845,2845,2845,2845,0
20231025,091200,11905790,2845,2850,2850,2845,832
20231025,091100,9538695,2865,2870,2870,2865,7
20231025,091000,9518615,2870,2870,2875,2840,56
20231025,090900,9358690,2870,2850,2875,2840,160
20231025,090800,8902735,2850,2850,2850,2850,0
20231025,090700,8902735,2850,2850,2850,2850,1
20231025,090600,8899885,2850,2850,2850,2850,7
20231025,090500,8879935,2850,2850,2850,2850,110
20231025,090400,8566435,2845,2845,2845,2845,9
20231025,090300,8540830,2840,2840,2840,2840,62
20231025,090200,8364750,2840,2840,2855,2840,418
20231025,090100,7177615,2840,2840,2840,2840,337
20231025,090000,6220535,2855,2835,2855,2835,2194