KissMeData/039020/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,191300,78033540,2870,2870,2870,2870,990
20231023,191200,78033540,2870,2870,2870,2870,0
20231023,191100,78033540,2870,2870,2870,2870,0
20231023,191000,78033540,2870,2870,2870,2870,0
20231023,190900,78033540,2870,2870,2870,2870,0
20231023,190800,78033540,2870,2870,2870,2870,0
20231023,190700,78033540,2870,2870,2870,2870,0
20231023,190600,78033540,2870,2870,2870,2870,0
20231023,190500,78033540,2870,2870,2870,2870,0
20231023,190400,78033540,2870,2870,2870,2870,0
20231023,190300,78033540,2870,2870,2870,2870,0
20231023,190200,78033540,2870,2870,2870,2870,0
20231023,190100,78033540,2870,2870,2870,2870,0
20231023,190000,78033540,2870,2870,2870,2870,0
20231023,185900,78033540,2870,2870,2870,2870,0
20231023,185800,78033540,2870,2870,2870,2870,0
20231023,185700,78033540,2870,2870,2870,2870,0
20231023,185600,78033540,2870,2870,2870,2870,0
20231023,185500,78033540,2870,2870,2870,2870,0
20231023,185400,78033540,2870,2870,2870,2870,0
20231023,185300,78033540,2870,2870,2870,2870,0
20231023,185200,78033540,2870,2870,2870,2870,0
20231023,185100,78033540,2870,2870,2870,2870,0
20231023,185000,78033540,2870,2870,2870,2870,0
20231023,184900,78033540,2870,2870,2870,2870,0
20231023,184800,78033540,2870,2870,2870,2870,0
20231023,184700,78033540,2870,2870,2870,2870,0
20231023,184600,78033540,2870,2870,2870,2870,0
20231023,184500,78033540,2870,2870,2870,2870,0
20231023,184400,78033540,2870,2870,2870,2870,0
20231023,184300,78033540,2870,2870,2870,2870,990
20231023,184200,78033540,2870,2870,2870,2870,0
20231023,184100,78033540,2870,2870,2870,2870,0
20231023,184000,78033540,2870,2870,2870,2870,0
20231023,183900,78033540,2870,2870,2870,2870,0
20231023,183800,78033540,2870,2870,2870,2870,0
20231023,183700,78033540,2870,2870,2870,2870,0
20231023,183600,78033540,2870,2870,2870,2870,0
20231023,183500,78033540,2870,2870,2870,2870,0
20231023,183400,78033540,2870,2870,2870,2870,0
20231023,183300,78033540,2870,2870,2870,2870,0
20231023,183200,78033540,2870,2870,2870,2870,0
20231023,183100,78033540,2870,2870,2870,2870,0
20231023,183000,78033540,2870,2870,2870,2870,0
20231023,182900,78033540,2870,2870,2870,2870,0
20231023,182800,78033540,2870,2870,2870,2870,0
20231023,182700,78033540,2870,2870,2870,2870,0
20231023,182600,78033540,2870,2870,2870,2870,0
20231023,182500,78033540,2870,2870,2870,2870,0
20231023,182400,78033540,2870,2870,2870,2870,0
20231023,182300,78033540,2870,2870,2870,2870,0
20231023,182200,78033540,2870,2870,2870,2870,0
20231023,182100,78033540,2870,2870,2870,2870,0
20231023,182000,78033540,2870,2870,2870,2870,0
20231023,181900,78033540,2870,2870,2870,2870,0
20231023,181800,78033540,2870,2870,2870,2870,0
20231023,181700,78033540,2870,2870,2870,2870,0
20231023,181600,78033540,2870,2870,2870,2870,0
20231023,181500,78033540,2870,2870,2870,2870,0
20231023,181400,78033540,2870,2870,2870,2870,0
20231023,181300,78033540,2870,2870,2870,2870,990
20231023,181200,78033540,2870,2870,2870,2870,0
20231023,181100,78033540,2870,2870,2870,2870,0
20231023,181000,78033540,2870,2870,2870,2870,0
20231023,180900,78033540,2870,2870,2870,2870,0
20231023,180800,78033540,2870,2870,2870,2870,0
20231023,180700,78033540,2870,2870,2870,2870,0
20231023,180600,78033540,2870,2870,2870,2870,0
20231023,180500,78033540,2870,2870,2870,2870,0
20231023,180400,78033540,2870,2870,2870,2870,0
20231023,180300,78033540,2870,2870,2870,2870,0
20231023,180200,78033540,2870,2870,2870,2870,0
20231023,180100,78033540,2870,2870,2870,2870,0
20231023,180000,78033540,2870,2870,2870,2870,0
20231023,175900,78033540,2870,2870,2870,2870,0
20231023,175800,78033540,2870,2870,2870,2870,0
20231023,175700,78033540,2870,2870,2870,2870,0
20231023,175600,78033540,2870,2870,2870,2870,0
20231023,175500,78033540,2870,2870,2870,2870,0
20231023,175400,78033540,2870,2870,2870,2870,0
20231023,175300,78033540,2870,2870,2870,2870,0
20231023,175200,78033540,2870,2870,2870,2870,0
20231023,175100,78033540,2870,2870,2870,2870,0
20231023,175000,78033540,2870,2870,2870,2870,0
20231023,174900,78033540,2870,2870,2870,2870,0
20231023,174800,78033540,2870,2870,2870,2870,0
20231023,174700,78033540,2870,2870,2870,2870,0
20231023,174600,78033540,2870,2870,2870,2870,0
20231023,174500,78033540,2870,2870,2870,2870,0
20231023,174400,78033540,2870,2870,2870,2870,0
20231023,174300,78033540,2870,2870,2870,2870,990
20231023,174200,78033540,2870,2870,2870,2870,0
20231023,174100,78033540,2870,2870,2870,2870,0
20231023,174000,78033540,2870,2870,2870,2870,0
20231023,173900,78033540,2870,2870,2870,2870,0
20231023,173800,78033540,2870,2870,2870,2870,0
20231023,173700,78033540,2870,2870,2870,2870,0
20231023,173600,78033540,2870,2870,2870,2870,0
20231023,173500,78033540,2870,2870,2870,2870,0
20231023,173400,78033540,2870,2870,2870,2870,0
20231023,173300,78033540,2870,2870,2870,2870,0
20231023,173200,78033540,2870,2870,2870,2870,0
20231023,173100,78033540,2870,2870,2870,2870,0
20231023,173000,78033540,2870,2870,2870,2870,0
20231023,172900,78033540,2870,2870,2870,2870,0
20231023,172800,78033540,2870,2870,2870,2870,0
20231023,172700,78033540,2870,2870,2870,2870,0
20231023,172600,78033540,2870,2870,2870,2870,0
20231023,172500,78033540,2870,2870,2870,2870,0
20231023,172400,78033540,2870,2870,2870,2870,0
20231023,172300,78033540,2870,2870,2870,2870,0
20231023,172200,78033540,2870,2870,2870,2870,0
20231023,172100,78033540,2870,2870,2870,2870,0
20231023,172000,78033540,2870,2870,2870,2870,0
20231023,171900,78033540,2870,2870,2870,2870,0
20231023,171800,78033540,2870,2870,2870,2870,0
20231023,171700,78033540,2870,2870,2870,2870,0
20231023,171600,78033540,2870,2870,2870,2870,0
20231023,171500,78033540,2870,2870,2870,2870,0
20231023,171400,78033540,2870,2870,2870,2870,0
20231023,171300,78033540,2870,2870,2870,2870,990
20231023,171200,78033540,2870,2870,2870,2870,0
20231023,171100,78033540,2870,2870,2870,2870,0
20231023,171000,78033540,2870,2870,2870,2870,0
20231023,170900,78033540,2870,2870,2870,2870,0
20231023,170800,78033540,2870,2870,2870,2870,0
20231023,170700,78033540,2870,2870,2870,2870,0
20231023,170600,78033540,2870,2870,2870,2870,0
20231023,170500,78033540,2870,2870,2870,2870,0
20231023,170400,78033540,2870,2870,2870,2870,0
20231023,170300,78033540,2870,2870,2870,2870,0
20231023,170200,78033540,2870,2870,2870,2870,0
20231023,170100,78033540,2870,2870,2870,2870,0
20231023,170000,78033540,2870,2870,2870,2870,0
20231023,165900,78033540,2870,2870,2870,2870,0
20231023,165800,78033540,2870,2870,2870,2870,0
20231023,165700,78033540,2870,2870,2870,2870,0
20231023,165600,78033540,2870,2870,2870,2870,0
20231023,165500,78033540,2870,2870,2870,2870,0
20231023,165400,78033540,2870,2870,2870,2870,0
20231023,165300,78033540,2870,2870,2870,2870,0
20231023,165200,78033540,2870,2870,2870,2870,0
20231023,165100,78033540,2870,2870,2870,2870,0
20231023,165000,78033540,2870,2870,2870,2870,0
20231023,164900,78033540,2870,2870,2870,2870,0
20231023,164800,78033540,2870,2870,2870,2870,0
20231023,164700,78033540,2870,2870,2870,2870,0
20231023,164600,78033540,2870,2870,2870,2870,0
20231023,164500,78033540,2870,2870,2870,2870,0
20231023,164400,78033540,2870,2870,2870,2870,0
20231023,164300,78033540,2870,2870,2870,2870,990
20231023,164200,78033540,2870,2870,2870,2870,0
20231023,164100,78033540,2870,2870,2870,2870,0
20231023,164000,78033540,2870,2870,2870,2870,0
20231023,163900,78033540,2870,2870,2870,2870,0
20231023,163800,78033540,2870,2870,2870,2870,0
20231023,163700,78033540,2870,2870,2870,2870,0
20231023,163600,78033540,2870,2870,2870,2870,0
20231023,163500,78033540,2870,2870,2870,2870,0
20231023,163400,78033540,2870,2870,2870,2870,0
20231023,163300,78033540,2870,2870,2870,2870,0
20231023,163200,78033540,2870,2870,2870,2870,0
20231023,163100,78033540,2870,2870,2870,2870,0
20231023,163000,78033540,2870,2870,2870,2870,0
20231023,162900,78033540,2870,2870,2870,2870,0
20231023,162800,78033540,2870,2870,2870,2870,0
20231023,162700,78033540,2870,2870,2870,2870,0
20231023,162600,78033540,2870,2870,2870,2870,0
20231023,162500,78033540,2870,2870,2870,2870,0
20231023,162400,78033540,2870,2870,2870,2870,0
20231023,162300,78033540,2870,2870,2870,2870,0
20231023,162200,78033540,2870,2870,2870,2870,0
20231023,162100,78033540,2870,2870,2870,2870,0
20231023,162000,78033540,2870,2870,2870,2870,0
20231023,161900,78033540,2870,2870,2870,2870,0
20231023,161800,78033540,2870,2870,2870,2870,0
20231023,161700,78033540,2870,2870,2870,2870,0
20231023,161600,78033540,2870,2870,2870,2870,0
20231023,161500,78033540,2870,2870,2870,2870,0
20231023,161400,78033540,2870,2870,2870,2870,0
20231023,161300,78033540,2870,2870,2870,2870,990
20231023,161200,78033540,2870,2870,2870,2870,0
20231023,161100,78033540,2870,2870,2870,2870,0
20231023,161000,78033540,2870,2870,2870,2870,0
20231023,160900,78033540,2870,2870,2870,2870,0
20231023,160800,78033540,2870,2870,2870,2870,0
20231023,160700,78033540,2870,2870,2870,2870,0
20231023,160600,78033540,2870,2870,2870,2870,0
20231023,160500,78033540,2870,2870,2870,2870,0
20231023,160400,78033540,2870,2870,2870,2870,0
20231023,160300,78033540,2870,2870,2870,2870,0
20231023,160200,78033540,2870,2870,2870,2870,0
20231023,160100,78033540,2870,2870,2870,2870,0
20231023,160000,78033540,2870,2870,2870,2870,0
20231023,155900,78033540,2870,2870,2870,2870,0
20231023,155800,78033540,2870,2870,2870,2870,0
20231023,155700,78033540,2870,2870,2870,2870,0
20231023,155600,78033540,2870,2870,2870,2870,0
20231023,155500,78033540,2870,2870,2870,2870,0
20231023,155400,78033540,2870,2870,2870,2870,0
20231023,155300,78033540,2870,2870,2870,2870,0
20231023,155200,78033540,2870,2870,2870,2870,0
20231023,155100,78033540,2870,2870,2870,2870,0
20231023,155000,78033540,2870,2870,2870,2870,0
20231023,154900,78033540,2870,2870,2870,2870,0
20231023,154800,78033540,2870,2870,2870,2870,0
20231023,154700,78033540,2870,2870,2870,2870,0
20231023,154600,78033540,2870,2870,2870,2870,0
20231023,154500,78033540,2870,2870,2870,2870,0
20231023,154400,78033540,2870,2870,2870,2870,0
20231023,154300,78033540,2870,2870,2870,2870,990
20231023,154200,78033540,2870,2870,2870,2870,0
20231023,154100,78033540,2870,2870,2870,2870,0
20231023,154000,78033540,2870,2870,2870,2870,0
20231023,153900,78033540,2870,2870,2870,2870,0
20231023,153800,78033540,2870,2870,2870,2870,0
20231023,153700,78033540,2870,2870,2870,2870,0
20231023,153600,78033540,2870,2870,2870,2870,0
20231023,153500,78033540,2870,2870,2870,2870,0
20231023,153400,78033540,2870,2870,2870,2870,0
20231023,153300,78033540,2870,2870,2870,2870,0
20231023,153200,78033540,2870,2870,2870,2870,0
20231023,153100,78033540,2870,2870,2870,2870,0
20231023,153000,78033540,2870,2870,2870,2870,990
20231023,152900,75192240,2870,2870,2870,2870,0
20231023,152800,75192240,2870,2870,2870,2870,0
20231023,152700,75192240,2870,2870,2870,2870,0
20231023,152600,75192240,2870,2870,2870,2870,0
20231023,152500,75192240,2870,2870,2870,2870,0
20231023,152400,75192240,2870,2870,2870,2870,0
20231023,152300,75192240,2870,2870,2870,2870,0
20231023,152200,75192240,2870,2870,2870,2870,0
20231023,152100,75192240,2870,2870,2870,2870,0
20231023,152000,75192240,2870,2870,2870,2870,0
20231023,151900,75192240,2870,2865,2875,2865,43
20231023,151800,75068820,2870,2860,2870,2860,14
20231023,151700,75028760,2850,2850,2850,2850,25
20231023,151600,74957510,2840,2840,2840,2840,0
20231023,151500,74957510,2840,2840,2840,2840,0
20231023,151400,74957510,2840,2840,2840,2840,0
20231023,151300,74957510,2840,2840,2840,2840,0
20231023,151200,74957510,2840,2840,2840,2840,45
20231023,151100,74829710,2850,2850,2850,2850,0
20231023,151000,74829710,2850,2850,2850,2850,0
20231023,150900,74829710,2850,2850,2850,2850,0
20231023,150800,74829710,2850,2850,2850,2850,0
20231023,150700,74829710,2850,2850,2850,2850,5
20231023,150600,74815460,2840,2840,2840,2840,60
20231023,150500,74645060,2840,2840,2840,2840,0
20231023,150400,74645060,2840,2840,2840,2840,0
20231023,150300,74645060,2840,2840,2840,2840,52
20231023,150200,74497380,2840,2840,2840,2840,61
20231023,150100,74324140,2860,2860,2860,2860,0
20231023,150000,74324140,2860,2860,2860,2860,0
20231023,145900,74324140,2860,2860,2860,2860,0
20231023,145800,74324140,2860,2860,2860,2860,25
20231023,145700,74252640,2835,2835,2835,2835,0
20231023,145600,74252640,2835,2835,2835,2835,0
20231023,145500,74252640,2835,2835,2835,2835,0
20231023,145400,74252640,2835,2835,2835,2835,0
20231023,145300,74252640,2835,2835,2835,2835,0
20231023,145200,74252640,2835,2835,2835,2835,0
20231023,145100,74252640,2835,2835,2835,2835,0
20231023,145000,74252640,2835,2835,2835,2835,5
20231023,144900,74238465,2835,2835,2835,2835,0
20231023,144800,74238465,2835,2830,2835,2830,98
20231023,144700,73960890,2825,2825,2825,2825,0
20231023,144600,73960890,2825,2825,2825,2825,0
20231023,144500,73960890,2825,2825,2825,2825,0
20231023,144400,73960890,2825,2825,2825,2825,0
20231023,144300,73960890,2825,2825,2825,2825,0
20231023,144200,73960890,2825,2825,2825,2825,0
20231023,144100,73960890,2825,2825,2825,2825,0
20231023,144000,73960890,2825,2825,2825,2825,0
20231023,143900,73960890,2825,2825,2825,2825,0
20231023,143800,73960890,2825,2825,2825,2825,0
20231023,143700,73960890,2825,2825,2825,2825,0
20231023,143600,73960890,2825,2825,2825,2825,0
20231023,143500,73960890,2825,2825,2825,2825,1
20231023,143400,73958065,2820,2820,2820,2820,0
20231023,143300,73958065,2820,2820,2820,2820,0
20231023,143200,73958065,2820,2820,2820,2820,0
20231023,143100,73958065,2820,2820,2820,2820,0
20231023,143000,73958065,2820,2820,2820,2820,0
20231023,142900,73958065,2820,2820,2820,2820,0
20231023,142800,73958065,2820,2820,2820,2820,0
20231023,142700,73958065,2820,2820,2820,2820,0
20231023,142600,73958065,2820,2820,2820,2820,0
20231023,142500,73958065,2820,2820,2820,2820,0
20231023,142400,73958065,2820,2820,2820,2820,0
20231023,142300,73958065,2820,2820,2820,2820,0
20231023,142200,73958065,2820,2820,2820,2820,0
20231023,142100,73958065,2820,2820,2820,2820,0
20231023,142000,73958065,2820,2820,2820,2820,0
20231023,141900,73958065,2820,2820,2820,2820,10
20231023,141800,73929865,2820,2820,2820,2820,0
20231023,141700,73929865,2820,2820,2820,2820,83
20231023,141600,73695805,2820,2820,2820,2820,0
20231023,141500,73695805,2820,2820,2820,2820,0
20231023,141400,73695805,2820,2820,2820,2820,0
20231023,141300,73695805,2820,2820,2820,2820,540
20231023,141200,72173005,2820,2820,2820,2820,0
20231023,141100,72173005,2820,2820,2820,2820,0
20231023,141000,72173005,2820,2820,2820,2820,0
20231023,140900,72173005,2820,2820,2820,2820,0
20231023,140800,72173005,2820,2820,2820,2820,0
20231023,140700,72173005,2820,2830,2830,2820,1000
20231023,140600,69348430,2840,2840,2840,2840,0
20231023,140500,69348430,2840,2840,2840,2840,0
20231023,140400,69348430,2840,2840,2840,2840,0
20231023,140300,69348430,2840,2840,2840,2840,0
20231023,140200,69348430,2840,2840,2840,2840,0
20231023,140100,69348430,2840,2840,2840,2840,0
20231023,140000,69348430,2840,2840,2840,2840,0
20231023,135900,69348430,2840,2840,2840,2840,0
20231023,135800,69348430,2840,2840,2840,2840,0
20231023,135700,69348430,2840,2840,2840,2840,5
20231023,135600,69334230,2830,2830,2830,2830,20
20231023,135500,69277630,2830,2830,2830,2830,0
20231023,135400,69277630,2830,2830,2830,2830,0
20231023,135300,69277630,2830,2830,2830,2830,0
20231023,135200,69277630,2830,2830,2830,2830,0
20231023,135100,69277630,2830,2830,2830,2830,0
20231023,135000,69277630,2830,2840,2840,2830,12
20231023,134900,69243660,2840,2840,2840,2840,0
20231023,134800,69243660,2840,2840,2840,2840,0
20231023,134700,69243660,2840,2840,2840,2840,0
20231023,134600,69243660,2840,2840,2840,2840,0
20231023,134500,69243660,2840,2840,2840,2840,0
20231023,134400,69243660,2840,2840,2840,2840,0
20231023,134300,69243660,2840,2840,2840,2840,0
20231023,134200,69243660,2840,2840,2840,2840,0
20231023,134100,69243660,2840,2840,2840,2840,0
20231023,134000,69243660,2840,2840,2840,2840,0
20231023,133900,69243660,2840,2840,2840,2840,0
20231023,133800,69243660,2840,2840,2840,2840,0
20231023,133700,69243660,2840,2840,2840,2840,0
20231023,133600,69243660,2840,2840,2840,2840,0
20231023,133500,69243660,2840,2840,2840,2840,0
20231023,133400,69243660,2840,2840,2840,2840,0
20231023,133300,69243660,2840,2840,2840,2840,0
20231023,133200,69243660,2840,2840,2840,2840,0
20231023,133100,69243660,2840,2840,2840,2840,0
20231023,133000,69243660,2840,2840,2840,2840,0
20231023,132900,69243660,2840,2840,2840,2840,51
20231023,132800,69098820,2835,2835,2835,2835,0
20231023,132700,69098820,2835,2835,2835,2835,0
20231023,132600,69098820,2835,2835,2835,2835,0
20231023,132500,69098820,2835,2835,2835,2835,0
20231023,132400,69098820,2835,2835,2835,2835,0
20231023,132300,69098820,2835,2835,2835,2835,0
20231023,132200,69098820,2835,2835,2835,2835,0
20231023,132100,69098820,2835,2835,2835,2835,0
20231023,132000,69098820,2835,2835,2835,2835,0
20231023,131900,69098820,2835,2835,2835,2835,0
20231023,131800,69098820,2835,2835,2835,2835,0
20231023,131700,69098820,2835,2835,2835,2835,0
20231023,131600,69098820,2835,2835,2835,2835,0
20231023,131500,69098820,2835,2830,2835,2830,2233
20231023,131400,62773305,2830,2830,2830,2830,0
20231023,131300,62773305,2830,2830,2830,2830,0
20231023,131200,62773305,2830,2830,2830,2830,0
20231023,131100,62773305,2830,2830,2830,2830,0
20231023,131000,62773305,2830,2830,2830,2830,0
20231023,130900,62773305,2830,2830,2830,2830,0
20231023,130800,62773305,2830,2830,2830,2830,0
20231023,130700,62773305,2830,2830,2830,2830,0
20231023,130600,62773305,2830,2830,2830,2830,0
20231023,130500,62773305,2830,2830,2830,2830,0
20231023,130400,62773305,2830,2830,2830,2830,0
20231023,130300,62773305,2830,2830,2830,2830,0
20231023,130200,62773305,2830,2830,2830,2830,0
20231023,130100,62773305,2830,2830,2830,2830,1
20231023,130000,62770475,2830,2830,2830,2830,0
20231023,125900,62770475,2830,2830,2830,2830,0
20231023,125800,62770475,2830,2830,2830,2830,0
20231023,125700,62770475,2830,2830,2830,2830,0
20231023,125600,62770475,2830,2830,2830,2830,0
20231023,125500,62770475,2830,2830,2830,2830,0
20231023,125400,62770475,2830,2830,2830,2830,2
20231023,125300,62764815,2825,2825,2825,2825,0
20231023,125200,62764815,2825,2825,2830,2825,216
20231023,125100,62153675,2820,2820,2820,2820,0
20231023,125000,62153675,2820,2820,2820,2820,3
20231023,124900,62145215,2820,2820,2820,2820,2
20231023,124800,62139575,2820,2825,2825,2820,79
20231023,124700,61916410,2825,2825,2825,2825,0
20231023,124600,61916410,2825,2825,2825,2825,0
20231023,124500,61916410,2825,2825,2825,2825,0
20231023,124400,61916410,2825,2825,2825,2825,0
20231023,124300,61916410,2825,2825,2825,2825,0
20231023,124200,61916410,2825,2825,2825,2825,0
20231023,124100,61916410,2825,2825,2825,2825,0
20231023,124000,61916410,2825,2825,2825,2825,0
20231023,123900,61916410,2825,2825,2825,2825,0
20231023,123800,61916410,2825,2825,2825,2825,0
20231023,123700,61916410,2825,2825,2825,2825,0
20231023,123600,61916410,2825,2825,2825,2825,0
20231023,123500,61916410,2825,2825,2825,2825,0
20231023,123400,61916410,2825,2825,2825,2825,0
20231023,123300,61916410,2825,2825,2825,2825,1
20231023,123200,61913585,2825,2825,2825,2825,1
20231023,123100,61910760,2825,2825,2825,2825,31
20231023,123000,61823185,2825,2825,2825,2825,0
20231023,122900,61823185,2825,2825,2825,2825,0
20231023,122800,61823185,2825,2825,2825,2825,0
20231023,122700,61823185,2825,2825,2825,2825,0
20231023,122600,61823185,2825,2825,2825,2825,0
20231023,122500,61823185,2825,2825,2825,2825,0
20231023,122400,61823185,2825,2825,2825,2825,0
20231023,122300,61823185,2825,2825,2825,2825,230
20231023,122200,61173435,2825,2825,2825,2825,0
20231023,122100,61173435,2825,2825,2825,2825,0
20231023,122000,61173435,2825,2825,2825,2825,0
20231023,121900,61173435,2825,2825,2825,2825,0
20231023,121800,61173435,2825,2825,2825,2825,0
20231023,121700,61173435,2825,2825,2825,2825,0
20231023,121600,61173435,2825,2825,2825,2825,0
20231023,121500,61173435,2825,2825,2825,2825,0
20231023,121400,61173435,2825,2825,2825,2825,0
20231023,121300,61173435,2825,2825,2825,2825,0
20231023,121200,61173435,2825,2825,2825,2825,0
20231023,121100,61173435,2825,2825,2825,2825,33
20231023,121000,61080210,2830,2830,2830,2830,0
20231023,120900,61080210,2830,2830,2830,2830,0
20231023,120800,61080210,2830,2830,2830,2830,0
20231023,120700,61080210,2830,2830,2830,2830,0
20231023,120600,61080210,2830,2830,2830,2830,0
20231023,120500,61080210,2830,2830,2830,2830,0
20231023,120400,61080210,2830,2830,2830,2830,0
20231023,120300,61080210,2830,2830,2830,2830,0
20231023,120200,61080210,2830,2830,2830,2830,0
20231023,120100,61080210,2830,2830,2830,2830,0
20231023,120000,61080210,2830,2830,2830,2830,0
20231023,115900,61080210,2830,2830,2830,2830,0
20231023,115800,61080210,2830,2830,2830,2830,15
20231023,115700,61037760,2830,2830,2830,2830,10
20231023,115600,61009460,2830,2830,2830,2830,1
20231023,115500,61006630,2825,2825,2825,2825,0
20231023,115400,61006630,2825,2825,2825,2825,7
20231023,115300,60986855,2825,2825,2825,2825,0
20231023,115200,60986855,2825,2825,2825,2825,0
20231023,115100,60986855,2825,2825,2825,2825,0
20231023,115000,60986855,2825,2825,2825,2825,0
20231023,114900,60986855,2825,2825,2825,2825,3
20231023,114800,60978380,2825,2825,2825,2825,3
20231023,114700,60969905,2825,2825,2825,2825,103
20231023,114600,60678930,2825,2825,2825,2825,0
20231023,114500,60678930,2825,2825,2825,2825,0
20231023,114400,60678930,2825,2825,2825,2825,0
20231023,114300,60678930,2825,2825,2825,2825,0
20231023,114200,60678930,2825,2825,2825,2825,0
20231023,114100,60678930,2825,2825,2825,2825,0
20231023,114000,60678930,2825,2825,2825,2825,0
20231023,113900,60678930,2825,2825,2825,2825,0
20231023,113800,60678930,2825,2825,2825,2825,0
20231023,113700,60678930,2825,2825,2825,2825,0
20231023,113600,60678930,2825,2825,2825,2825,0
20231023,113500,60678930,2825,2825,2825,2825,0
20231023,113400,60678930,2825,2825,2825,2825,0
20231023,113300,60678930,2825,2825,2825,2825,5
20231023,113200,60664805,2825,2825,2825,2825,0
20231023,113100,60664805,2825,2825,2825,2825,2
20231023,113000,60659155,2825,2825,2825,2825,22
20231023,112900,60597005,2825,2825,2825,2825,51
20231023,112800,60452930,2830,2830,2830,2830,0
20231023,112700,60452930,2830,2830,2830,2830,0
20231023,112600,60452930,2830,2830,2830,2830,0
20231023,112500,60452930,2830,2830,2830,2830,0
20231023,112400,60452930,2830,2830,2830,2830,0
20231023,112300,60452930,2830,2830,2830,2830,0
20231023,112200,60452930,2830,2830,2830,2830,0
20231023,112100,60452930,2830,2830,2830,2830,0
20231023,112000,60452930,2830,2830,2830,2830,0
20231023,111900,60452930,2830,2830,2830,2830,0
20231023,111800,60452930,2830,2830,2830,2830,0
20231023,111700,60452930,2830,2830,2830,2830,0
20231023,111600,60452930,2830,2830,2830,2830,72
20231023,111500,60249170,2835,2835,2835,2835,0
20231023,111400,60249170,2835,2835,2835,2835,333
20231023,111300,59305115,2835,2835,2835,2835,162
20231023,111200,58845845,2835,2835,2835,2835,0
20231023,111100,58845845,2835,2835,2835,2835,0
20231023,111000,58845845,2835,2835,2835,2835,0
20231023,110900,58845845,2835,2835,2835,2835,0
20231023,110800,58845845,2835,2835,2835,2835,0
20231023,110700,58845845,2835,2835,2835,2835,0
20231023,110600,58845845,2835,2835,2835,2835,0
20231023,110500,58845845,2835,2835,2835,2835,0
20231023,110400,58845845,2835,2835,2835,2835,9
20231023,110300,58820330,2835,2835,2835,2835,0
20231023,110200,58820330,2835,2835,2835,2835,0
20231023,110100,58820330,2835,2835,2835,2835,19
20231023,110000,58766465,2835,2835,2835,2835,0
20231023,105900,58766465,2835,2835,2835,2835,27
20231023,105800,58689920,2835,2835,2835,2835,0
20231023,105700,58689920,2835,2835,2835,2835,0
20231023,105600,58689920,2835,2830,2835,2830,3023
20231023,105500,50119855,2830,2830,2830,2830,0
20231023,105400,50119855,2830,2830,2830,2830,535
20231023,105300,48605805,2820,2820,2820,2820,0
20231023,105200,48605805,2820,2820,2820,2820,0
20231023,105100,48605805,2820,2820,2820,2820,0
20231023,105000,48605805,2820,2820,2820,2820,0
20231023,104900,48605805,2820,2820,2820,2820,0
20231023,104800,48605805,2820,2820,2820,2820,0
20231023,104700,48605805,2820,2820,2820,2820,0
20231023,104600,48605805,2820,2820,2820,2820,0
20231023,104500,48605805,2820,2820,2820,2820,0
20231023,104400,48605805,2820,2825,2825,2820,1787
20231023,104300,43565620,2830,2830,2830,2830,0
20231023,104200,43565620,2830,2830,2830,2830,0
20231023,104100,43565620,2830,2830,2830,2830,0
20231023,104000,43565620,2830,2830,2830,2830,50
20231023,103900,43424120,2830,2830,2830,2830,0
20231023,103800,43424120,2830,2830,2830,2830,0
20231023,103700,43424120,2830,2830,2830,2830,0
20231023,103600,43424120,2830,2830,2830,2830,0
20231023,103500,43424120,2830,2830,2830,2830,0
20231023,103400,43424120,2830,2835,2835,2830,75
20231023,103300,43211845,2835,2835,2835,2835,0
20231023,103200,43211845,2835,2835,2835,2835,0
20231023,103100,43211845,2835,2835,2835,2835,0
20231023,103000,43211845,2835,2835,2835,2835,0
20231023,102900,43211845,2835,2835,2835,2835,0
20231023,102800,43211845,2835,2835,2835,2835,10
20231023,102700,43183495,2830,2830,2830,2830,0
20231023,102600,43183495,2830,2830,2830,2830,0
20231023,102500,43183495,2830,2830,2830,2830,0
20231023,102400,43183495,2830,2835,2835,2830,52
20231023,102300,43036320,2830,2825,2830,2825,46
20231023,102200,42906215,2830,2830,2830,2830,0
20231023,102100,42906215,2830,2830,2830,2830,105
20231023,102000,42609065,2835,2835,2835,2835,0
20231023,101900,42609065,2835,2835,2835,2835,0
20231023,101800,42609065,2835,2835,2835,2835,0
20231023,101700,42609065,2835,2835,2835,2835,0
20231023,101600,42609065,2835,2835,2835,2835,0
20231023,101500,42609065,2835,2835,2835,2835,0
20231023,101400,42609065,2835,2835,2835,2835,10
20231023,101300,42580715,2840,2840,2840,2840,4
20231023,101200,42569355,2835,2835,2835,2835,100
20231023,101100,42285855,2840,2840,2840,2840,0
20231023,101000,42285855,2840,2840,2840,2840,0
20231023,100900,42285855,2840,2840,2840,2840,0
20231023,100800,42285855,2840,2840,2840,2840,113
20231023,100700,41964935,2840,2850,2850,2840,102
20231023,100600,41674885,2850,2850,2850,2850,65
20231023,100500,41489635,2860,2860,2860,2860,0
20231023,100400,41489635,2860,2860,2860,2860,0
20231023,100300,41489635,2860,2860,2860,2860,1
20231023,100200,41486775,2850,2850,2850,2850,0
20231023,100100,41486775,2850,2850,2850,2850,0
20231023,100000,41486775,2850,2850,2850,2850,0
20231023,095900,41486775,2850,2850,2850,2850,0
20231023,095800,41486775,2850,2850,2850,2850,0
20231023,095700,41486775,2850,2855,2855,2850,43
20231023,095600,41364150,2860,2860,2860,2860,0
20231023,095500,41364150,2860,2860,2860,2860,107
20231023,095400,41058130,2860,2860,2860,2860,0
20231023,095300,41058130,2860,2860,2860,2860,0
20231023,095200,41058130,2860,2860,2860,2860,0
20231023,095100,41058130,2860,2860,2860,2860,20
20231023,095000,41000930,2875,2875,2875,2875,0
20231023,094900,41000930,2875,2875,2875,2875,0
20231023,094800,41000930,2875,2875,2875,2875,0
20231023,094700,41000930,2875,2875,2875,2875,0
20231023,094600,41000930,2875,2875,2875,2875,0
20231023,094500,41000930,2875,2875,2875,2875,4
20231023,094400,40989430,2880,2880,2880,2880,0
20231023,094300,40989430,2880,2880,2880,2880,0
20231023,094200,40989430,2880,2880,2880,2880,0
20231023,094100,40989430,2880,2880,2880,2880,52
20231023,094000,40839670,2860,2860,2860,2860,50
20231023,093900,40696670,2860,2860,2860,2860,100
20231023,093800,40410670,2860,2860,2860,2860,435
20231023,093700,39166570,2840,2840,2840,2840,0
20231023,093600,39166570,2840,2840,2840,2840,0
20231023,093500,39166570,2840,2840,2840,2840,0
20231023,093400,39166570,2840,2840,2840,2840,0
20231023,093300,39166570,2840,2840,2840,2840,63
20231023,093200,38987650,2840,2840,2840,2840,107
20231023,093100,38683770,2850,2850,2850,2850,0
20231023,093000,38683770,2850,2850,2850,2850,0
20231023,092900,38683770,2850,2850,2850,2850,0
20231023,092800,38683770,2850,2850,2850,2850,0
20231023,092700,38683770,2850,2850,2850,2850,0
20231023,092600,38683770,2850,2850,2850,2850,0
20231023,092500,38683770,2850,2850,2850,2850,0
20231023,092400,38683770,2850,2850,2850,2850,10
20231023,092300,38655270,2860,2860,2860,2860,0
20231023,092200,38655270,2860,2860,2860,2860,0
20231023,092100,38655270,2860,2860,2860,2860,0
20231023,092000,38655270,2860,2860,2860,2860,160
20231023,091900,38197670,2860,2860,2860,2860,10
20231023,091800,38169070,2880,2880,2880,2880,0
20231023,091700,38169070,2880,2880,2880,2880,0
20231023,091600,38169070,2880,2880,2880,2880,200
20231023,091500,37593070,2885,2880,2885,2880,3296
20231023,091400,28096120,2875,2870,2875,2870,35
20231023,091300,27995505,2875,2860,2875,2860,300
20231023,091200,27133065,2850,2840,2850,2840,91
20231023,091100,26873725,2850,2835,2850,2835,400
20231023,091000,25734185,2830,2830,2830,2830,0
20231023,090900,25734185,2830,2825,2830,2825,921
20231023,090800,23130105,2820,2820,2820,2820,236
20231023,090700,22464585,2830,2830,2830,2830,0
20231023,090600,22464585,2830,2820,2830,2820,351
20231023,090500,21473945,2820,2820,2820,2820,310
20231023,090400,20599745,2830,2830,2830,2830,910
20231023,090300,18024445,2815,2815,2815,2815,100
20231023,090200,17742945,2815,2815,2815,2815,200
20231023,090100,17179945,2815,2815,2815,2815,500
20231023,090000,15772445,2815,2815,2815,2815,5603