KissMeData/026910/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,191000,26983145,3475,3475,3475,3475,829
20231030,190900,26983145,3475,3475,3475,3475,0
20231030,190800,26983145,3475,3475,3475,3475,0
20231030,190700,26983145,3475,3475,3475,3475,0
20231030,190600,26983145,3475,3475,3475,3475,0
20231030,190500,26983145,3475,3475,3475,3475,0
20231030,190400,26983145,3475,3475,3475,3475,0
20231030,190300,26983145,3475,3475,3475,3475,0
20231030,190200,26983145,3475,3475,3475,3475,0
20231030,190100,26983145,3475,3475,3475,3475,0
20231030,190000,26983145,3475,3475,3475,3475,0
20231030,185900,26983145,3475,3475,3475,3475,0
20231030,185800,26983145,3475,3475,3475,3475,0
20231030,185700,26983145,3475,3475,3475,3475,0
20231030,185600,26983145,3475,3475,3475,3475,0
20231030,185500,26983145,3475,3475,3475,3475,0
20231030,185400,26983145,3475,3475,3475,3475,0
20231030,185300,26983145,3475,3475,3475,3475,0
20231030,185200,26983145,3475,3475,3475,3475,0
20231030,185100,26983145,3475,3475,3475,3475,0
20231030,185000,26983145,3475,3475,3475,3475,0
20231030,184900,26983145,3475,3475,3475,3475,0
20231030,184800,26983145,3475,3475,3475,3475,0
20231030,184700,26983145,3475,3475,3475,3475,0
20231030,184600,26983145,3475,3475,3475,3475,0
20231030,184500,26983145,3475,3475,3475,3475,0
20231030,184400,26983145,3475,3475,3475,3475,0
20231030,184300,26983145,3475,3475,3475,3475,0
20231030,184200,26983145,3475,3475,3475,3475,0
20231030,184100,26983145,3475,3475,3475,3475,0
20231030,184000,26983145,3475,3475,3475,3475,829
20231030,183900,26983145,3475,3475,3475,3475,0
20231030,183800,26983145,3475,3475,3475,3475,0
20231030,183700,26983145,3475,3475,3475,3475,0
20231030,183600,26983145,3475,3475,3475,3475,0
20231030,183500,26983145,3475,3475,3475,3475,0
20231030,183400,26983145,3475,3475,3475,3475,0
20231030,183300,26983145,3475,3475,3475,3475,0
20231030,183200,26983145,3475,3475,3475,3475,0
20231030,183100,26983145,3475,3475,3475,3475,0
20231030,183000,26983145,3475,3475,3475,3475,0
20231030,182900,26983145,3475,3475,3475,3475,0
20231030,182800,26983145,3475,3475,3475,3475,0
20231030,182700,26983145,3475,3475,3475,3475,0
20231030,182600,26983145,3475,3475,3475,3475,0
20231030,182500,26983145,3475,3475,3475,3475,0
20231030,182400,26983145,3475,3475,3475,3475,0
20231030,182300,26983145,3475,3475,3475,3475,0
20231030,182200,26983145,3475,3475,3475,3475,0
20231030,182100,26983145,3475,3475,3475,3475,0
20231030,182000,26983145,3475,3475,3475,3475,0
20231030,181900,26983145,3475,3475,3475,3475,0
20231030,181800,26983145,3475,3475,3475,3475,0
20231030,181700,26983145,3475,3475,3475,3475,0
20231030,181600,26983145,3475,3475,3475,3475,0
20231030,181500,26983145,3475,3475,3475,3475,0
20231030,181400,26983145,3475,3475,3475,3475,0
20231030,181300,26983145,3475,3475,3475,3475,0
20231030,181200,26983145,3475,3475,3475,3475,0
20231030,181100,26983145,3475,3475,3475,3475,0
20231030,181000,26983145,3475,3475,3475,3475,829
20231030,180900,26983145,3475,3475,3475,3475,0
20231030,180800,26983145,3475,3475,3475,3475,0
20231030,180700,26983145,3475,3475,3475,3475,0
20231030,180600,26983145,3475,3475,3475,3475,0
20231030,180500,26983145,3475,3475,3475,3475,0
20231030,180400,26983145,3475,3475,3475,3475,0
20231030,180300,26983145,3475,3475,3475,3475,0
20231030,180200,26983145,3475,3475,3475,3475,0
20231030,180100,26983145,3475,3475,3475,3475,0
20231030,180000,26983145,3475,3475,3475,3475,0
20231030,175900,26983145,3475,3475,3475,3475,0
20231030,175800,26983145,3475,3475,3475,3475,0
20231030,175700,26983145,3475,3475,3475,3475,0
20231030,175600,26983145,3475,3475,3475,3475,0
20231030,175500,26983145,3475,3475,3475,3475,0
20231030,175400,26983145,3475,3475,3475,3475,0
20231030,175300,26983145,3475,3475,3475,3475,0
20231030,175200,26983145,3475,3475,3475,3475,0
20231030,175100,26983145,3475,3475,3475,3475,0
20231030,175000,26983145,3475,3475,3475,3475,0
20231030,174900,26983145,3475,3475,3475,3475,0
20231030,174800,26983145,3475,3475,3475,3475,0
20231030,174700,26983145,3475,3475,3475,3475,0
20231030,174600,26983145,3475,3475,3475,3475,0
20231030,174500,26983145,3475,3475,3475,3475,0
20231030,174400,26983145,3475,3475,3475,3475,0
20231030,174300,26983145,3475,3475,3475,3475,0
20231030,174200,26983145,3475,3475,3475,3475,0
20231030,174100,26983145,3475,3475,3475,3475,0
20231030,174000,26983145,3475,3475,3475,3475,829
20231030,173900,26983145,3475,3475,3475,3475,0
20231030,173800,26983145,3475,3475,3475,3475,0
20231030,173700,26983145,3475,3475,3475,3475,0
20231030,173600,26983145,3475,3475,3475,3475,0
20231030,173500,26983145,3475,3475,3475,3475,0
20231030,173400,26983145,3475,3475,3475,3475,0
20231030,173300,26983145,3475,3475,3475,3475,0
20231030,173200,26983145,3475,3475,3475,3475,0
20231030,173100,26983145,3475,3475,3475,3475,0
20231030,173000,26983145,3475,3475,3475,3475,0
20231030,172900,26983145,3475,3475,3475,3475,0
20231030,172800,26983145,3475,3475,3475,3475,0
20231030,172700,26983145,3475,3475,3475,3475,0
20231030,172600,26983145,3475,3475,3475,3475,0
20231030,172500,26983145,3475,3475,3475,3475,0
20231030,172400,26983145,3475,3475,3475,3475,0
20231030,172300,26983145,3475,3475,3475,3475,0
20231030,172200,26983145,3475,3475,3475,3475,0
20231030,172100,26983145,3475,3475,3475,3475,0
20231030,172000,26983145,3475,3475,3475,3475,0
20231030,171900,26983145,3475,3475,3475,3475,0
20231030,171800,26983145,3475,3475,3475,3475,0
20231030,171700,26983145,3475,3475,3475,3475,0
20231030,171600,26983145,3475,3475,3475,3475,0
20231030,171500,26983145,3475,3475,3475,3475,0
20231030,171400,26983145,3475,3475,3475,3475,0
20231030,171300,26983145,3475,3475,3475,3475,0
20231030,171200,26983145,3475,3475,3475,3475,0
20231030,171100,26983145,3475,3475,3475,3475,0
20231030,171000,26983145,3475,3475,3475,3475,829
20231030,170900,26983145,3475,3475,3475,3475,0
20231030,170800,26983145,3475,3475,3475,3475,0
20231030,170700,26983145,3475,3475,3475,3475,0
20231030,170600,26983145,3475,3475,3475,3475,0
20231030,170500,26983145,3475,3475,3475,3475,0
20231030,170400,26983145,3475,3475,3475,3475,0
20231030,170300,26983145,3475,3475,3475,3475,0
20231030,170200,26983145,3475,3475,3475,3475,0
20231030,170100,26983145,3475,3475,3475,3475,0
20231030,170000,26983145,3475,3475,3475,3475,0
20231030,165900,26983145,3475,3475,3475,3475,0
20231030,165800,26983145,3475,3475,3475,3475,0
20231030,165700,26983145,3475,3475,3475,3475,0
20231030,165600,26983145,3475,3475,3475,3475,0
20231030,165500,26983145,3475,3475,3475,3475,0
20231030,165400,26983145,3475,3475,3475,3475,0
20231030,165300,26983145,3475,3475,3475,3475,0
20231030,165200,26983145,3475,3475,3475,3475,0
20231030,165100,26983145,3475,3475,3475,3475,0
20231030,165000,26983145,3475,3475,3475,3475,0
20231030,164900,26983145,3475,3475,3475,3475,0
20231030,164800,26983145,3475,3475,3475,3475,0
20231030,164700,26983145,3475,3475,3475,3475,0
20231030,164600,26983145,3475,3475,3475,3475,0
20231030,164500,26983145,3475,3475,3475,3475,0
20231030,164400,26983145,3475,3475,3475,3475,0
20231030,164300,26983145,3475,3475,3475,3475,0
20231030,164200,26983145,3475,3475,3475,3475,0
20231030,164100,26983145,3475,3475,3475,3475,0
20231030,164000,26983145,3475,3475,3475,3475,829
20231030,163900,26983145,3475,3475,3475,3475,0
20231030,163800,26983145,3475,3475,3475,3475,0
20231030,163700,26983145,3475,3475,3475,3475,0
20231030,163600,26983145,3475,3475,3475,3475,0
20231030,163500,26983145,3475,3475,3475,3475,0
20231030,163400,26983145,3475,3475,3475,3475,0
20231030,163300,26983145,3475,3475,3475,3475,0
20231030,163200,26983145,3475,3475,3475,3475,0
20231030,163100,26983145,3475,3475,3475,3475,0
20231030,163000,26983145,3475,3475,3475,3475,0
20231030,162900,26983145,3475,3475,3475,3475,0
20231030,162800,26983145,3475,3475,3475,3475,0
20231030,162700,26983145,3475,3475,3475,3475,0
20231030,162600,26983145,3475,3475,3475,3475,0
20231030,162500,26983145,3475,3475,3475,3475,0
20231030,162400,26983145,3475,3475,3475,3475,0
20231030,162300,26983145,3475,3475,3475,3475,0
20231030,162200,26983145,3475,3475,3475,3475,0
20231030,162100,26983145,3475,3475,3475,3475,0
20231030,162000,26983145,3475,3475,3475,3475,0
20231030,161900,26983145,3475,3475,3475,3475,0
20231030,161800,26983145,3475,3475,3475,3475,0
20231030,161700,26983145,3475,3475,3475,3475,0
20231030,161600,26983145,3475,3475,3475,3475,0
20231030,161500,26983145,3475,3475,3475,3475,0
20231030,161400,26983145,3475,3475,3475,3475,0
20231030,161300,26983145,3475,3475,3475,3475,0
20231030,161200,26983145,3475,3475,3475,3475,0
20231030,161100,26983145,3475,3475,3475,3475,0
20231030,161000,26983145,3475,3475,3475,3475,829
20231030,160900,26983145,3475,3475,3475,3475,0
20231030,160800,26983145,3475,3475,3475,3475,0
20231030,160700,26983145,3475,3475,3475,3475,0
20231030,160600,26983145,3475,3475,3475,3475,0
20231030,160500,26983145,3475,3475,3475,3475,0
20231030,160400,26983145,3475,3475,3475,3475,0
20231030,160300,26983145,3475,3475,3475,3475,0
20231030,160200,26983145,3475,3475,3475,3475,0
20231030,160100,26983145,3475,3475,3475,3475,0
20231030,160000,26983145,3475,3475,3475,3475,0
20231030,155900,26983145,3475,3475,3475,3475,0
20231030,155800,26983145,3475,3475,3475,3475,0
20231030,155700,26983145,3475,3475,3475,3475,0
20231030,155600,26983145,3475,3475,3475,3475,0
20231030,155500,26983145,3475,3475,3475,3475,0
20231030,155400,26983145,3475,3475,3475,3475,0
20231030,155300,26983145,3475,3475,3475,3475,0
20231030,155200,26983145,3475,3475,3475,3475,0
20231030,155100,26983145,3475,3475,3475,3475,0
20231030,155000,26983145,3475,3475,3475,3475,0
20231030,154900,26983145,3475,3475,3475,3475,0
20231030,154800,26983145,3475,3475,3475,3475,0
20231030,154700,26983145,3475,3475,3475,3475,0
20231030,154600,26983145,3475,3475,3475,3475,0
20231030,154500,26983145,3475,3475,3475,3475,0
20231030,154400,26983145,3475,3475,3475,3475,0
20231030,154300,26983145,3475,3475,3475,3475,0
20231030,154200,26983145,3475,3475,3475,3475,0
20231030,154100,26983145,3475,3475,3475,3475,0
20231030,154000,26983145,3475,3475,3475,3475,829
20231030,153900,26983145,3475,3475,3475,3475,0
20231030,153800,26983145,3475,3475,3475,3475,0
20231030,153700,26983145,3475,3475,3475,3475,0
20231030,153600,26983145,3475,3475,3475,3475,0
20231030,153500,26983145,3475,3475,3475,3475,0
20231030,153400,26983145,3475,3475,3475,3475,0
20231030,153300,26983145,3475,3475,3475,3475,0
20231030,153200,26983145,3475,3475,3475,3475,0
20231030,153100,26983145,3475,3475,3475,3475,0
20231030,153000,26983145,3475,3475,3475,3475,829
20231030,152900,24102370,3495,3495,3495,3495,0
20231030,152800,24102370,3495,3495,3495,3495,0
20231030,152700,24102370,3495,3495,3495,3495,0
20231030,152600,24102370,3495,3495,3495,3495,0
20231030,152500,24102370,3495,3495,3495,3495,0
20231030,152400,24102370,3495,3495,3495,3495,0
20231030,152300,24102370,3495,3495,3495,3495,0
20231030,152200,24102370,3495,3495,3495,3495,0
20231030,152100,24102370,3495,3495,3495,3495,0
20231030,152000,24102370,3495,3495,3495,3495,0
20231030,151900,24102370,3495,3495,3495,3495,10
20231030,151800,24067420,3495,3495,3495,3495,50
20231030,151700,23892670,3485,3485,3485,3485,18
20231030,151600,23829940,3495,3495,3495,3495,0
20231030,151500,23829940,3495,3490,3495,3490,500
20231030,151400,22083795,3485,3485,3485,3485,0
20231030,151300,22083795,3485,3485,3485,3485,0
20231030,151200,22083795,3485,3485,3485,3485,0
20231030,151100,22083795,3485,3485,3485,3485,0
20231030,151000,22083795,3485,3485,3485,3485,0
20231030,150900,22083795,3485,3485,3485,3485,0
20231030,150800,22083795,3485,3485,3485,3485,0
20231030,150700,22083795,3485,3485,3485,3485,0
20231030,150600,22083795,3485,3485,3485,3485,0
20231030,150500,22083795,3485,3485,3485,3485,0
20231030,150400,22083795,3485,3485,3485,3485,0
20231030,150300,22083795,3485,3485,3485,3485,0
20231030,150200,22083795,3485,3485,3485,3485,0
20231030,150100,22083795,3485,3485,3485,3485,0
20231030,150000,22083795,3485,3485,3485,3485,0
20231030,145900,22083795,3485,3485,3485,3485,0
20231030,145800,22083795,3485,3485,3485,3485,0
20231030,145700,22083795,3485,3485,3485,3485,0
20231030,145600,22083795,3485,3485,3485,3485,0
20231030,145500,22083795,3485,3485,3485,3485,0
20231030,145400,22083795,3485,3485,3485,3485,0
20231030,145300,22083795,3485,3485,3485,3485,0
20231030,145200,22083795,3485,3485,3485,3485,0
20231030,145100,22083795,3485,3485,3485,3485,0
20231030,145000,22083795,3485,3485,3485,3485,0
20231030,144900,22083795,3485,3485,3485,3485,0
20231030,144800,22083795,3485,3485,3485,3485,0
20231030,144700,22083795,3485,3485,3485,3485,12
20231030,144600,22041975,3485,3485,3485,3485,0
20231030,144500,22041975,3485,3485,3485,3485,0
20231030,144400,22041975,3485,3485,3485,3485,50
20231030,144300,21867725,3485,3485,3485,3485,0
20231030,144200,21867725,3485,3485,3485,3485,0
20231030,144100,21867725,3485,3485,3485,3485,0
20231030,144000,21867725,3485,3485,3485,3485,10
20231030,143900,21832875,3485,3485,3485,3485,0
20231030,143800,21832875,3485,3485,3485,3485,0
20231030,143700,21832875,3485,3485,3485,3485,0
20231030,143600,21832875,3485,3485,3485,3485,0
20231030,143500,21832875,3485,3485,3485,3485,0
20231030,143400,21832875,3485,3485,3485,3485,0
20231030,143300,21832875,3485,3485,3485,3485,0
20231030,143200,21832875,3485,3485,3485,3485,0
20231030,143100,21832875,3485,3485,3485,3485,0
20231030,143000,21832875,3485,3485,3485,3485,0
20231030,142900,21832875,3485,3485,3485,3485,0
20231030,142800,21832875,3485,3485,3485,3485,0
20231030,142700,21832875,3485,3485,3485,3485,0
20231030,142600,21832875,3485,3485,3485,3485,1
20231030,142500,21829390,3480,3480,3480,3480,0
20231030,142400,21829390,3480,3480,3480,3480,143
20231030,142300,21331750,3480,3480,3480,3480,0
20231030,142200,21331750,3480,3480,3480,3480,0
20231030,142100,21331750,3480,3480,3480,3480,0
20231030,142000,21331750,3480,3480,3480,3480,0
20231030,141900,21331750,3480,3480,3480,3480,0
20231030,141800,21331750,3480,3480,3480,3480,0
20231030,141700,21331750,3480,3480,3480,3480,0
20231030,141600,21331750,3480,3480,3480,3480,0
20231030,141500,21331750,3480,3480,3480,3480,0
20231030,141400,21331750,3480,3480,3480,3480,127
20231030,141300,20889790,3480,3480,3480,3480,0
20231030,141200,20889790,3480,3480,3480,3480,0
20231030,141100,20889790,3480,3480,3480,3480,0
20231030,141000,20889790,3480,3480,3480,3480,0
20231030,140900,20889790,3480,3480,3480,3480,0
20231030,140800,20889790,3480,3480,3480,3480,0
20231030,140700,20889790,3480,3480,3480,3480,0
20231030,140600,20889790,3480,3480,3480,3480,0
20231030,140500,20889790,3480,3480,3480,3480,0
20231030,140400,20889790,3480,3480,3480,3480,0
20231030,140300,20889790,3480,3480,3480,3480,0
20231030,140200,20889790,3480,3480,3480,3480,0
20231030,140100,20889790,3480,3480,3480,3480,0
20231030,140000,20889790,3480,3480,3480,3480,29
20231030,135900,20788870,3490,3490,3490,3490,1
20231030,135800,20785380,3485,3485,3485,3485,0
20231030,135700,20785380,3485,3485,3485,3485,0
20231030,135600,20785380,3485,3485,3485,3485,0
20231030,135500,20785380,3485,3485,3485,3485,0
20231030,135400,20785380,3485,3485,3485,3485,0
20231030,135300,20785380,3485,3485,3485,3485,16
20231030,135200,20729620,3490,3490,3490,3490,0
20231030,135100,20729620,3490,3490,3490,3490,0
20231030,135000,20729620,3490,3490,3490,3490,50
20231030,134900,20555120,3485,3485,3485,3485,0
20231030,134800,20555120,3485,3485,3485,3485,0
20231030,134700,20555120,3485,3485,3485,3485,0
20231030,134600,20555120,3485,3485,3485,3485,16
20231030,134500,20499360,3500,3500,3500,3500,0
20231030,134400,20499360,3500,3500,3500,3500,0
20231030,134300,20499360,3500,3500,3500,3500,0
20231030,134200,20499360,3500,3500,3500,3500,0
20231030,134100,20499360,3500,3500,3500,3500,0
20231030,134000,20499360,3500,3500,3500,3500,0
20231030,133900,20499360,3500,3500,3500,3500,0
20231030,133800,20499360,3500,3500,3500,3500,0
20231030,133700,20499360,3500,3500,3500,3500,0
20231030,133600,20499360,3500,3500,3500,3500,0
20231030,133500,20499360,3500,3500,3500,3500,0
20231030,133400,20499360,3500,3500,3500,3500,0
20231030,133300,20499360,3500,3500,3500,3500,0
20231030,133200,20499360,3500,3500,3500,3500,1
20231030,133100,20495860,3475,3475,3475,3475,0
20231030,133000,20495860,3475,3475,3475,3475,0
20231030,132900,20495860,3475,3475,3475,3475,0
20231030,132800,20495860,3475,3475,3475,3475,0
20231030,132700,20495860,3475,3475,3475,3475,0
20231030,132600,20495860,3475,3475,3475,3475,0
20231030,132500,20495860,3475,3475,3475,3475,0
20231030,132400,20495860,3475,3490,3490,3475,2300
20231030,132300,12495415,3490,3490,3490,3490,0
20231030,132200,12495415,3490,3490,3490,3490,0
20231030,132100,12495415,3490,3490,3490,3490,150
20231030,132000,11971915,3495,3495,3495,3495,0
20231030,131900,11971915,3495,3495,3495,3495,0
20231030,131800,11971915,3495,3495,3495,3495,0
20231030,131700,11971915,3495,3495,3495,3495,0
20231030,131600,11971915,3495,3495,3495,3495,0
20231030,131500,11971915,3495,3495,3495,3495,0
20231030,131400,11971915,3495,3495,3495,3495,0
20231030,131300,11971915,3495,3495,3495,3495,0
20231030,131200,11971915,3495,3495,3495,3495,2
20231030,131100,11964925,3495,3495,3495,3495,345
20231030,131000,10759150,3485,3485,3485,3485,0
20231030,130900,10759150,3485,3485,3485,3485,19
20231030,130800,10692935,3495,3495,3495,3495,0
20231030,130700,10692935,3495,3495,3495,3495,0
20231030,130600,10692935,3495,3495,3495,3495,0
20231030,130500,10692935,3495,3495,3495,3495,1
20231030,130400,10689440,3485,3485,3485,3485,0
20231030,130300,10689440,3485,3485,3485,3485,0
20231030,130200,10689440,3485,3485,3485,3485,0
20231030,130100,10689440,3485,3485,3485,3485,17
20231030,130000,10630195,3485,3485,3485,3485,0
20231030,125900,10630195,3485,3485,3485,3485,0
20231030,125800,10630195,3485,3485,3485,3485,0
20231030,125700,10630195,3485,3485,3485,3485,0
20231030,125600,10630195,3485,3485,3485,3485,16
20231030,125500,10574435,3485,3485,3485,3485,0
20231030,125400,10574435,3485,3485,3485,3485,45
20231030,125300,10417610,3485,3485,3485,3485,0
20231030,125200,10417610,3485,3485,3485,3485,32
20231030,125100,10306090,3480,3480,3480,3480,346
20231030,125000,9102010,3480,3480,3480,3480,144
20231030,124900,8600890,3485,3485,3485,3485,0
20231030,124800,8600890,3485,3485,3485,3485,0
20231030,124700,8600890,3485,3485,3485,3485,0
20231030,124600,8600890,3485,3485,3485,3485,0
20231030,124500,8600890,3485,3485,3485,3485,0
20231030,124400,8600890,3485,3485,3485,3485,0
20231030,124300,8600890,3485,3485,3485,3485,0
20231030,124200,8600890,3485,3485,3485,3485,0
20231030,124100,8600890,3485,3485,3485,3485,16
20231030,124000,8545130,3485,3485,3485,3485,0
20231030,123900,8545130,3485,3485,3485,3485,0
20231030,123800,8545130,3485,3485,3485,3485,17
20231030,123700,8485885,3485,3485,3485,3485,0
20231030,123600,8485885,3485,3485,3485,3485,0
20231030,123500,8485885,3485,3485,3485,3485,0
20231030,123400,8485885,3485,3485,3485,3485,0
20231030,123300,8485885,3485,3485,3485,3485,0
20231030,123200,8485885,3485,3485,3485,3485,0
20231030,123100,8485885,3485,3485,3485,3485,16
20231030,123000,8430125,3485,3485,3485,3485,0
20231030,122900,8430125,3485,3485,3485,3485,0
20231030,122800,8430125,3485,3485,3485,3485,0
20231030,122700,8430125,3485,3485,3485,3485,0
20231030,122600,8430125,3485,3485,3485,3485,17
20231030,122500,8370880,3485,3485,3485,3485,0
20231030,122400,8370880,3485,3485,3485,3485,0
20231030,122300,8370880,3485,3485,3485,3485,0
20231030,122200,8370880,3485,3485,3485,3485,17
20231030,122100,8311635,3485,3485,3485,3485,0
20231030,122000,8311635,3485,3485,3485,3485,0
20231030,121900,8311635,3485,3485,3485,3485,0
20231030,121800,8311635,3485,3485,3485,3485,17
20231030,121700,8252390,3495,3495,3495,3495,0
20231030,121600,8252390,3495,3495,3495,3495,0
20231030,121500,8252390,3495,3495,3495,3495,0
20231030,121400,8252390,3495,3495,3495,3495,0
20231030,121300,8252390,3495,3495,3495,3495,0
20231030,121200,8252390,3495,3495,3495,3495,0
20231030,121100,8252390,3495,3495,3495,3495,1
20231030,121000,8248895,3480,3480,3480,3480,20
20231030,120900,8179295,3480,3480,3480,3480,0
20231030,120800,8179295,3480,3480,3480,3480,0
20231030,120700,8179295,3480,3480,3480,3480,0
20231030,120600,8179295,3480,3480,3480,3480,0
20231030,120500,8179295,3480,3480,3480,3480,0
20231030,120400,8179295,3480,3480,3480,3480,0
20231030,120300,8179295,3480,3480,3480,3480,0
20231030,120200,8179295,3480,3480,3480,3480,21
20231030,120100,8106215,3480,3480,3480,3480,0
20231030,120000,8106215,3480,3480,3480,3480,0
20231030,115900,8106215,3480,3480,3480,3480,16
20231030,115800,8050535,3480,3480,3480,3480,0
20231030,115700,8050535,3480,3480,3480,3480,0
20231030,115600,8050535,3480,3480,3480,3480,0
20231030,115500,8050535,3480,3480,3480,3480,0
20231030,115400,8050535,3480,3480,3480,3480,32
20231030,115300,7939175,3475,3475,3475,3475,0
20231030,115200,7939175,3475,3475,3475,3475,0
20231030,115100,7939175,3475,3475,3475,3475,0
20231030,115000,7939175,3475,3475,3475,3475,0
20231030,114900,7939175,3475,3475,3475,3475,0
20231030,114800,7939175,3475,3475,3475,3475,0
20231030,114700,7939175,3475,3475,3475,3475,0
20231030,114600,7939175,3475,3475,3475,3475,0
20231030,114500,7939175,3475,3480,3480,3475,500
20231030,114400,6201310,3495,3495,3495,3495,0
20231030,114300,6201310,3495,3495,3495,3495,1
20231030,114200,6197815,3485,3485,3485,3485,16
20231030,114100,6142055,3485,3485,3485,3485,0
20231030,114000,6142055,3485,3485,3485,3485,0
20231030,113900,6142055,3485,3485,3485,3485,0
20231030,113800,6142055,3485,3485,3485,3485,0
20231030,113700,6142055,3485,3485,3485,3485,16
20231030,113600,6086295,3485,3485,3485,3485,0
20231030,113500,6086295,3485,3485,3485,3485,0
20231030,113400,6086295,3485,3485,3485,3485,0
20231030,113300,6086295,3485,3485,3485,3485,16
20231030,113200,6030535,3485,3485,3485,3485,0
20231030,113100,6030535,3485,3485,3485,3485,0
20231030,113000,6030535,3485,3485,3485,3485,0
20231030,112900,6030535,3485,3485,3485,3485,0
20231030,112800,6030535,3485,3485,3485,3485,68
20231030,112700,5793555,3495,3495,3495,3495,0
20231030,112600,5793555,3495,3495,3495,3495,0
20231030,112500,5793555,3495,3495,3495,3495,0
20231030,112400,5793555,3495,3495,3495,3495,0
20231030,112300,5793555,3495,3495,3495,3495,0
20231030,112200,5793555,3495,3495,3495,3495,0
20231030,112100,5793555,3495,3495,3495,3495,0
20231030,112000,5793555,3495,3495,3495,3495,0
20231030,111900,5793555,3495,3495,3495,3495,0
20231030,111800,5793555,3495,3495,3495,3495,0
20231030,111700,5793555,3495,3495,3495,3495,0
20231030,111600,5793555,3495,3495,3495,3495,1
20231030,111500,5790060,3485,3485,3485,3485,0
20231030,111400,5790060,3485,3485,3485,3485,0
20231030,111300,5790060,3485,3485,3485,3485,2
20231030,111200,5783090,3485,3485,3485,3485,2
20231030,111100,5776120,3485,3485,3485,3485,66
20231030,111000,5546110,3490,3490,3490,3490,0
20231030,110900,5546110,3490,3490,3490,3490,0
20231030,110800,5546110,3490,3490,3490,3490,0
20231030,110700,5546110,3490,3490,3490,3490,17
20231030,110600,5486780,3495,3495,3495,3495,1
20231030,110500,5483285,3485,3485,3485,3485,0
20231030,110400,5483285,3485,3485,3485,3485,0
20231030,110300,5483285,3485,3485,3485,3485,0
20231030,110200,5483285,3485,3485,3485,3485,0
20231030,110100,5483285,3485,3485,3485,3485,17
20231030,110000,5424040,3485,3485,3485,3485,0
20231030,105900,5424040,3485,3485,3485,3485,0
20231030,105800,5424040,3485,3485,3485,3485,0
20231030,105700,5424040,3485,3485,3485,3485,0
20231030,105600,5424040,3485,3485,3485,3485,17
20231030,105500,5364795,3485,3485,3485,3485,0
20231030,105400,5364795,3485,3485,3485,3485,17
20231030,105300,5305550,3495,3495,3495,3495,0
20231030,105200,5305550,3495,3495,3495,3495,0
20231030,105100,5305550,3495,3495,3495,3495,0
20231030,105000,5305550,3495,3495,3495,3495,0
20231030,104900,5305550,3495,3495,3495,3495,1
20231030,104800,5302055,3485,3485,3485,3485,0
20231030,104700,5302055,3485,3485,3485,3485,0
20231030,104600,5302055,3485,3485,3485,3485,16
20231030,104500,5246295,3485,3485,3485,3485,0
20231030,104400,5246295,3485,3485,3485,3485,0
20231030,104300,5246295,3485,3485,3485,3485,0
20231030,104200,5246295,3485,3485,3485,3485,0
20231030,104100,5246295,3485,3485,3485,3485,16
20231030,104000,5190535,3490,3490,3490,3490,0
20231030,103900,5190535,3490,3480,3490,3480,2
20231030,103800,5183565,3485,3485,3485,3485,0
20231030,103700,5183565,3485,3485,3485,3485,0
20231030,103600,5183565,3485,3485,3485,3485,16
20231030,103500,5127805,3485,3485,3485,3485,0
20231030,103400,5127805,3485,3485,3485,3485,0
20231030,103300,5127805,3485,3485,3485,3485,0
20231030,103200,5127805,3485,3485,3485,3485,0
20231030,103100,5127805,3485,3490,3490,3485,17
20231030,103000,5068555,3485,3485,3485,3485,0
20231030,102900,5068555,3485,3485,3485,3485,0
20231030,102800,5068555,3485,3485,3485,3485,0
20231030,102700,5068555,3485,3485,3485,3485,0
20231030,102600,5068555,3485,3485,3485,3485,17
20231030,102500,5009310,3485,3485,3485,3485,0
20231030,102400,5009310,3485,3485,3485,3485,34
20231030,102300,4890820,3490,3490,3490,3490,0
20231030,102200,4890820,3490,3490,3490,3490,1
20231030,102100,4887330,3490,3490,3490,3490,0
20231030,102000,4887330,3490,3490,3490,3490,0
20231030,101900,4887330,3490,3490,3490,3490,0
20231030,101800,4887330,3490,3490,3490,3490,0
20231030,101700,4887330,3490,3490,3490,3490,1
20231030,101600,4883840,3485,3485,3485,3485,0
20231030,101500,4883840,3485,3485,3485,3485,0
20231030,101400,4883840,3485,3485,3485,3485,0
20231030,101300,4883840,3485,3485,3485,3485,0
20231030,101200,4883840,3485,3485,3485,3485,0
20231030,101100,4883840,3485,3485,3485,3485,17
20231030,101000,4824595,3485,3485,3485,3485,0
20231030,100900,4824595,3485,3485,3485,3485,0
20231030,100800,4824595,3485,3485,3485,3485,0
20231030,100700,4824595,3485,3485,3485,3485,0
20231030,100600,4824595,3485,3485,3485,3485,0
20231030,100500,4824595,3485,3485,3485,3485,0
20231030,100400,4824595,3485,3485,3485,3485,0
20231030,100300,4824595,3485,3485,3485,3485,0
20231030,100200,4824595,3485,3485,3485,3485,0
20231030,100100,4824595,3485,3485,3485,3485,0
20231030,100000,4824595,3485,3485,3485,3485,0
20231030,095900,4824595,3485,3485,3485,3485,0
20231030,095800,4824595,3485,3485,3485,3485,0
20231030,095700,4824595,3485,3485,3485,3485,0
20231030,095600,4824595,3485,3485,3485,3485,16
20231030,095500,4768835,3490,3490,3490,3490,1
20231030,095400,4765345,3490,3490,3490,3490,0
20231030,095300,4765345,3490,3490,3490,3490,0
20231030,095200,4765345,3490,3490,3490,3490,1
20231030,095100,4761855,3485,3485,3485,3485,16
20231030,095000,4706095,3480,3480,3480,3480,1
20231030,094900,4702615,3485,3485,3485,3485,2
20231030,094800,4695645,3485,3475,3485,3475,133
20231030,094700,4232170,3475,3475,3475,3475,6
20231030,094600,4211320,3475,3475,3475,3475,6
20231030,094500,4190470,3475,3475,3475,3475,5
20231030,094400,4173095,3475,3475,3475,3475,3
20231030,094300,4162670,3475,3475,3475,3475,5
20231030,094200,4145295,3485,3485,3485,3485,0
20231030,094100,4145295,3485,3485,3485,3485,0
20231030,094000,4145295,3485,3485,3485,3485,0
20231030,093900,4145295,3485,3485,3485,3485,0
20231030,093800,4145295,3485,3475,3485,3475,3
20231030,093700,4134860,3475,3475,3475,3475,1
20231030,093600,4131385,3475,3475,3475,3475,18
20231030,093500,4068835,3475,3475,3475,3475,0
20231030,093400,4068835,3475,3475,3475,3475,0
20231030,093300,4068835,3475,3475,3475,3475,0
20231030,093200,4068835,3475,3475,3475,3475,0
20231030,093100,4068835,3475,3485,3485,3475,512
20231030,093000,2289385,3485,3485,3485,3485,17
20231030,092900,2230140,3470,3470,3470,3470,0
20231030,092800,2230140,3470,3470,3470,3470,226
20231030,092700,1445920,3465,3510,3510,3465,117
20231030,092600,1040470,3470,3470,3470,3470,18
20231030,092500,978010,3510,3510,3510,3510,0
20231030,092400,978010,3510,3510,3510,3510,0
20231030,092300,978010,3510,3510,3510,3510,0
20231030,092200,978010,3510,3510,3510,3510,0
20231030,092100,978010,3510,3510,3510,3510,0
20231030,092000,978010,3510,3510,3510,3510,0
20231030,091900,978010,3510,3510,3510,3510,0
20231030,091800,978010,3510,3510,3510,3510,0
20231030,091700,978010,3510,3510,3510,3510,0
20231030,091600,978010,3510,3510,3510,3510,0
20231030,091500,978010,3510,3510,3510,3510,0
20231030,091400,978010,3510,3510,3510,3510,1
20231030,091300,974500,3465,3465,3465,3465,0
20231030,091200,974500,3465,3510,3510,3465,3
20231030,091100,964060,3465,3465,3465,3465,10
20231030,091000,929410,3470,3470,3470,3470,12
20231030,090900,887770,3495,3495,3495,3495,0
20231030,090800,887770,3495,3495,3495,3495,0
20231030,090700,887770,3495,3495,3495,3495,0
20231030,090600,887770,3495,3495,3495,3495,0
20231030,090500,887770,3495,3495,3495,3495,0
20231030,090400,887770,3495,3495,3495,3495,66
20231030,090300,657100,3500,3500,3500,3500,0
20231030,090200,657100,3500,3500,3500,3500,0
20231030,090100,657100,3500,3500,3500,3500,0
20231030,090000,657100,3500,3440,3500,3440,191