KissMeData/039020/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,191400,48281330,2855,2855,2855,2855,121
20231026,191300,48281330,2855,2855,2855,2855,0
20231026,191200,48281330,2855,2855,2855,2855,0
20231026,191100,48281330,2855,2855,2855,2855,0
20231026,191000,48281330,2855,2855,2855,2855,0
20231026,190900,48281330,2855,2855,2855,2855,0
20231026,190800,48281330,2855,2855,2855,2855,0
20231026,190700,48281330,2855,2855,2855,2855,0
20231026,190600,48281330,2855,2855,2855,2855,0
20231026,190500,48281330,2855,2855,2855,2855,0
20231026,190400,48281330,2855,2855,2855,2855,0
20231026,190300,48281330,2855,2855,2855,2855,0
20231026,190200,48281330,2855,2855,2855,2855,0
20231026,190100,48281330,2855,2855,2855,2855,0
20231026,190000,48281330,2855,2855,2855,2855,0
20231026,185900,48281330,2855,2855,2855,2855,0
20231026,185800,48281330,2855,2855,2855,2855,0
20231026,185700,48281330,2855,2855,2855,2855,0
20231026,185600,48281330,2855,2855,2855,2855,0
20231026,185500,48281330,2855,2855,2855,2855,0
20231026,185400,48281330,2855,2855,2855,2855,0
20231026,185300,48281330,2855,2855,2855,2855,0
20231026,185200,48281330,2855,2855,2855,2855,0
20231026,185100,48281330,2855,2855,2855,2855,0
20231026,185000,48281330,2855,2855,2855,2855,0
20231026,184900,48281330,2855,2855,2855,2855,0
20231026,184800,48281330,2855,2855,2855,2855,0
20231026,184700,48281330,2855,2855,2855,2855,0
20231026,184600,48281330,2855,2855,2855,2855,0
20231026,184500,48281330,2855,2855,2855,2855,0
20231026,184400,48281330,2855,2855,2855,2855,121
20231026,184300,48281330,2855,2855,2855,2855,0
20231026,184200,48281330,2855,2855,2855,2855,0
20231026,184100,48281330,2855,2855,2855,2855,0
20231026,184000,48281330,2855,2855,2855,2855,0
20231026,183900,48281330,2855,2855,2855,2855,0
20231026,183800,48281330,2855,2855,2855,2855,0
20231026,183700,48281330,2855,2855,2855,2855,0
20231026,183600,48281330,2855,2855,2855,2855,0
20231026,183500,48281330,2855,2855,2855,2855,0
20231026,183400,48281330,2855,2855,2855,2855,0
20231026,183300,48281330,2855,2855,2855,2855,0
20231026,183200,48281330,2855,2855,2855,2855,0
20231026,183100,48281330,2855,2855,2855,2855,0
20231026,183000,48281330,2855,2855,2855,2855,0
20231026,182900,48281330,2855,2855,2855,2855,0
20231026,182800,48281330,2855,2855,2855,2855,0
20231026,182700,48281330,2855,2855,2855,2855,0
20231026,182600,48281330,2855,2855,2855,2855,0
20231026,182500,48281330,2855,2855,2855,2855,0
20231026,182400,48281330,2855,2855,2855,2855,0
20231026,182300,48281330,2855,2855,2855,2855,0
20231026,182200,48281330,2855,2855,2855,2855,0
20231026,182100,48281330,2855,2855,2855,2855,0
20231026,182000,48281330,2855,2855,2855,2855,0
20231026,181900,48281330,2855,2855,2855,2855,0
20231026,181800,48281330,2855,2855,2855,2855,0
20231026,181700,48281330,2855,2855,2855,2855,0
20231026,181600,48281330,2855,2855,2855,2855,0
20231026,181500,48281330,2855,2855,2855,2855,0
20231026,181400,48281330,2855,2855,2855,2855,121
20231026,181300,48281330,2855,2855,2855,2855,0
20231026,181200,48281330,2855,2855,2855,2855,0
20231026,181100,48281330,2855,2855,2855,2855,0
20231026,181000,48281330,2855,2855,2855,2855,0
20231026,180900,48281330,2855,2855,2855,2855,0
20231026,180800,48281330,2855,2855,2855,2855,0
20231026,180700,48281330,2855,2855,2855,2855,0
20231026,180600,48281330,2855,2855,2855,2855,0
20231026,180500,48281330,2855,2855,2855,2855,0
20231026,180400,48281330,2855,2855,2855,2855,0
20231026,180300,48281330,2855,2855,2855,2855,0
20231026,180200,48281330,2855,2855,2855,2855,0
20231026,180100,48281330,2855,2855,2855,2855,0
20231026,180000,48281330,2855,2855,2855,2855,0
20231026,175900,48281330,2855,2855,2855,2855,0
20231026,175800,48281330,2855,2855,2855,2855,0
20231026,175700,48281330,2855,2855,2855,2855,0
20231026,175600,48281330,2855,2855,2855,2855,0
20231026,175500,48281330,2855,2855,2855,2855,0
20231026,175400,48281330,2855,2855,2855,2855,0
20231026,175300,48281330,2855,2855,2855,2855,0
20231026,175200,48281330,2855,2855,2855,2855,0
20231026,175100,48281330,2855,2855,2855,2855,0
20231026,175000,48281330,2855,2855,2855,2855,0
20231026,174900,48281330,2855,2855,2855,2855,0
20231026,174800,48281330,2855,2855,2855,2855,0
20231026,174700,48281330,2855,2855,2855,2855,0
20231026,174600,48281330,2855,2855,2855,2855,0
20231026,174500,48281330,2855,2855,2855,2855,0
20231026,174400,48281330,2855,2855,2855,2855,121
20231026,174300,48281330,2855,2855,2855,2855,0
20231026,174200,48281330,2855,2855,2855,2855,0
20231026,174100,48281330,2855,2855,2855,2855,0
20231026,174000,48281330,2855,2855,2855,2855,0
20231026,173900,48281330,2855,2855,2855,2855,0
20231026,173800,48281330,2855,2855,2855,2855,0
20231026,173700,48281330,2855,2855,2855,2855,0
20231026,173600,48281330,2855,2855,2855,2855,0
20231026,173500,48281330,2855,2855,2855,2855,0
20231026,173400,48281330,2855,2855,2855,2855,0
20231026,173300,48281330,2855,2855,2855,2855,0
20231026,173200,48281330,2855,2855,2855,2855,0
20231026,173100,48281330,2855,2855,2855,2855,0
20231026,173000,48281330,2855,2855,2855,2855,0
20231026,172900,48281330,2855,2855,2855,2855,0
20231026,172800,48281330,2855,2855,2855,2855,0
20231026,172700,48281330,2855,2855,2855,2855,0
20231026,172600,48281330,2855,2855,2855,2855,0
20231026,172500,48281330,2855,2855,2855,2855,0
20231026,172400,48281330,2855,2855,2855,2855,0
20231026,172300,48281330,2855,2855,2855,2855,0
20231026,172200,48281330,2855,2855,2855,2855,0
20231026,172100,48281330,2855,2855,2855,2855,0
20231026,172000,48281330,2855,2855,2855,2855,0
20231026,171900,48281330,2855,2855,2855,2855,0
20231026,171800,48281330,2855,2855,2855,2855,0
20231026,171700,48281330,2855,2855,2855,2855,0
20231026,171600,48281330,2855,2855,2855,2855,0
20231026,171500,48281330,2855,2855,2855,2855,0
20231026,171400,48281330,2855,2855,2855,2855,121
20231026,171300,48281330,2855,2855,2855,2855,0
20231026,171200,48281330,2855,2855,2855,2855,0
20231026,171100,48281330,2855,2855,2855,2855,0
20231026,171000,48281330,2855,2855,2855,2855,0
20231026,170900,48281330,2855,2855,2855,2855,0
20231026,170800,48281330,2855,2855,2855,2855,0
20231026,170700,48281330,2855,2855,2855,2855,0
20231026,170600,48281330,2855,2855,2855,2855,0
20231026,170500,48281330,2855,2855,2855,2855,0
20231026,170400,48281330,2855,2855,2855,2855,0
20231026,170300,48281330,2855,2855,2855,2855,0
20231026,170200,48281330,2855,2855,2855,2855,0
20231026,170100,48281330,2855,2855,2855,2855,0
20231026,170000,48281330,2855,2855,2855,2855,0
20231026,165900,48281330,2855,2855,2855,2855,0
20231026,165800,48281330,2855,2855,2855,2855,0
20231026,165700,48281330,2855,2855,2855,2855,0
20231026,165600,48281330,2855,2855,2855,2855,0
20231026,165500,48281330,2855,2855,2855,2855,0
20231026,165400,48281330,2855,2855,2855,2855,0
20231026,165300,48281330,2855,2855,2855,2855,0
20231026,165200,48281330,2855,2855,2855,2855,0
20231026,165100,48281330,2855,2855,2855,2855,0
20231026,165000,48281330,2855,2855,2855,2855,0
20231026,164900,48281330,2855,2855,2855,2855,0
20231026,164800,48281330,2855,2855,2855,2855,0
20231026,164700,48281330,2855,2855,2855,2855,0
20231026,164600,48281330,2855,2855,2855,2855,0
20231026,164500,48281330,2855,2855,2855,2855,0
20231026,164400,48281330,2855,2855,2855,2855,121
20231026,164300,48281330,2855,2855,2855,2855,0
20231026,164200,48281330,2855,2855,2855,2855,0
20231026,164100,48281330,2855,2855,2855,2855,0
20231026,164000,48281330,2855,2855,2855,2855,0
20231026,163900,48281330,2855,2855,2855,2855,0
20231026,163800,48281330,2855,2855,2855,2855,0
20231026,163700,48281330,2855,2855,2855,2855,0
20231026,163600,48281330,2855,2855,2855,2855,0
20231026,163500,48281330,2855,2855,2855,2855,0
20231026,163400,48281330,2855,2855,2855,2855,0
20231026,163300,48281330,2855,2855,2855,2855,0
20231026,163200,48281330,2855,2855,2855,2855,0
20231026,163100,48281330,2855,2855,2855,2855,0
20231026,163000,48281330,2855,2855,2855,2855,0
20231026,162900,48281330,2855,2855,2855,2855,0
20231026,162800,48281330,2855,2855,2855,2855,0
20231026,162700,48281330,2855,2855,2855,2855,0
20231026,162600,48281330,2855,2855,2855,2855,0
20231026,162500,48281330,2855,2855,2855,2855,0
20231026,162400,48281330,2855,2855,2855,2855,0
20231026,162300,48281330,2855,2855,2855,2855,0
20231026,162200,48281330,2855,2855,2855,2855,0
20231026,162100,48281330,2855,2855,2855,2855,0
20231026,162000,48281330,2855,2855,2855,2855,0
20231026,161900,48281330,2855,2855,2855,2855,0
20231026,161800,48281330,2855,2855,2855,2855,0
20231026,161700,48281330,2855,2855,2855,2855,0
20231026,161600,48281330,2855,2855,2855,2855,0
20231026,161500,48281330,2855,2855,2855,2855,0
20231026,161400,48281330,2855,2855,2855,2855,121
20231026,161300,48281330,2855,2855,2855,2855,0
20231026,161200,48281330,2855,2855,2855,2855,0
20231026,161100,48281330,2855,2855,2855,2855,0
20231026,161000,48281330,2855,2855,2855,2855,0
20231026,160900,48281330,2855,2855,2855,2855,0
20231026,160800,48281330,2855,2855,2855,2855,0
20231026,160700,48281330,2855,2855,2855,2855,0
20231026,160600,48281330,2855,2855,2855,2855,0
20231026,160500,48281330,2855,2855,2855,2855,0
20231026,160400,48281330,2855,2855,2855,2855,0
20231026,160300,48281330,2855,2855,2855,2855,0
20231026,160200,48281330,2855,2855,2855,2855,0
20231026,160100,48281330,2855,2855,2855,2855,0
20231026,160000,48281330,2855,2855,2855,2855,0
20231026,155900,48281330,2855,2855,2855,2855,0
20231026,155800,48281330,2855,2855,2855,2855,0
20231026,155700,48281330,2855,2855,2855,2855,0
20231026,155600,48281330,2855,2855,2855,2855,0
20231026,155500,48281330,2855,2855,2855,2855,0
20231026,155400,48281330,2855,2855,2855,2855,0
20231026,155300,48281330,2855,2855,2855,2855,0
20231026,155200,48281330,2855,2855,2855,2855,0
20231026,155100,48281330,2855,2855,2855,2855,0
20231026,155000,48281330,2855,2855,2855,2855,0
20231026,154900,48281330,2855,2855,2855,2855,0
20231026,154800,48281330,2855,2855,2855,2855,0
20231026,154700,48281330,2855,2855,2855,2855,0
20231026,154600,48281330,2855,2855,2855,2855,0
20231026,154500,48281330,2855,2855,2855,2855,0
20231026,154400,48281330,2855,2855,2855,2855,121
20231026,154300,48281330,2855,2855,2855,2855,0
20231026,154200,48281330,2855,2855,2855,2855,0
20231026,154100,48281330,2855,2855,2855,2855,0
20231026,154000,48281330,2855,2855,2855,2855,0
20231026,153900,48281330,2855,2855,2855,2855,0
20231026,153800,48281330,2855,2855,2855,2855,0
20231026,153700,48281330,2855,2855,2855,2855,0
20231026,153600,48281330,2855,2855,2855,2855,0
20231026,153500,48281330,2855,2855,2855,2855,0
20231026,153400,48281330,2855,2855,2855,2855,0
20231026,153300,48281330,2855,2855,2855,2855,0
20231026,153200,48281330,2855,2855,2855,2855,0
20231026,153100,48281330,2855,2855,2855,2855,0
20231026,153000,48281330,2855,2855,2855,2855,121
20231026,152900,47935875,2855,2855,2855,2855,0
20231026,152800,47935875,2855,2855,2855,2855,0
20231026,152700,47935875,2855,2855,2855,2855,0
20231026,152600,47935875,2855,2855,2855,2855,0
20231026,152500,47935875,2855,2855,2855,2855,0
20231026,152400,47935875,2855,2855,2855,2855,0
20231026,152300,47935875,2855,2855,2855,2855,0
20231026,152200,47935875,2855,2855,2855,2855,0
20231026,152100,47935875,2855,2855,2855,2855,0
20231026,152000,47935875,2855,2855,2855,2855,0
20231026,151900,47935875,2855,2855,2865,2850,61
20231026,151800,47761895,2855,2860,2860,2855,592
20231026,151700,46068915,2860,2860,2860,2860,100
20231026,151600,45782915,2860,2860,2860,2860,0
20231026,151500,45782915,2860,2860,2860,2860,200
20231026,151400,45210915,2865,2865,2865,2865,0
20231026,151300,45210915,2865,2865,2865,2865,0
20231026,151200,45210915,2865,2865,2865,2865,0
20231026,151100,45210915,2865,2865,2865,2865,1
20231026,151000,45208050,2860,2860,2860,2860,0
20231026,150900,45208050,2860,2860,2860,2860,43
20231026,150800,45085070,2860,2860,2860,2860,125
20231026,150700,44727570,2855,2855,2855,2855,0
20231026,150600,44727570,2855,2855,2855,2855,0
20231026,150500,44727570,2855,2855,2855,2855,475
20231026,150400,43371445,2855,2855,2855,2855,106
20231026,150300,43068815,2860,2860,2860,2860,0
20231026,150200,43068815,2860,2860,2860,2860,0
20231026,150100,43068815,2860,2860,2860,2860,0
20231026,150000,43068815,2860,2860,2860,2860,0
20231026,145900,43068815,2860,2860,2860,2860,1
20231026,145800,43065955,2845,2845,2845,2845,0
20231026,145700,43065955,2845,2845,2845,2845,0
20231026,145600,43065955,2845,2845,2845,2845,0
20231026,145500,43065955,2845,2845,2845,2845,0
20231026,145400,43065955,2845,2845,2845,2845,0
20231026,145300,43065955,2845,2845,2845,2845,0
20231026,145200,43065955,2845,2845,2850,2845,250
20231026,145100,42354700,2845,2845,2845,2845,0
20231026,145000,42354700,2845,2845,2845,2845,0
20231026,144900,42354700,2845,2845,2845,2845,0
20231026,144800,42354700,2845,2840,2845,2840,1796
20231026,144700,37249345,2835,2835,2835,2835,0
20231026,144600,37249345,2835,2835,2835,2835,0
20231026,144500,37249345,2835,2835,2835,2835,100
20231026,144400,36965845,2840,2840,2840,2840,0
20231026,144300,36965845,2840,2840,2840,2840,0
20231026,144200,36965845,2840,2840,2840,2840,0
20231026,144100,36965845,2840,2840,2840,2840,0
20231026,144000,36965845,2840,2840,2840,2840,0
20231026,143900,36965845,2840,2835,2840,2835,201
20231026,143800,36396005,2830,2830,2830,2830,0
20231026,143700,36396005,2830,2830,2830,2825,138
20231026,143600,36006050,2805,2805,2805,2805,0
20231026,143500,36006050,2805,2805,2805,2805,0
20231026,143400,36006050,2805,2830,2830,2805,3000
20231026,143300,27552310,2835,2835,2835,2835,0
20231026,143200,27552310,2835,2835,2835,2835,261
20231026,143100,26812375,2835,2835,2835,2835,2
20231026,143000,26806705,2840,2840,2840,2840,0
20231026,142900,26806705,2840,2840,2840,2840,0
20231026,142800,26806705,2840,2840,2840,2840,0
20231026,142700,26806705,2840,2840,2840,2840,0
20231026,142600,26806705,2840,2840,2840,2840,0
20231026,142500,26806705,2840,2840,2840,2840,0
20231026,142400,26806705,2840,2840,2840,2840,0
20231026,142300,26806705,2840,2840,2840,2840,0
20231026,142200,26806705,2840,2840,2840,2840,0
20231026,142100,26806705,2840,2840,2840,2840,0
20231026,142000,26806705,2840,2840,2840,2840,0
20231026,141900,26806705,2840,2840,2840,2840,0
20231026,141800,26806705,2840,2840,2840,2840,0
20231026,141700,26806705,2840,2840,2840,2840,0
20231026,141600,26806705,2840,2840,2840,2840,0
20231026,141500,26806705,2840,2840,2840,2840,0
20231026,141400,26806705,2840,2840,2840,2840,0
20231026,141300,26806705,2840,2840,2840,2840,0
20231026,141200,26806705,2840,2840,2840,2840,0
20231026,141100,26806705,2840,2840,2840,2840,173
20231026,141000,26315385,2840,2835,2840,2835,676
20231026,140900,24395630,2835,2835,2840,2835,695
20231026,140800,22422190,2835,2840,2840,2835,529
20231026,140700,20919915,2835,2835,2835,2835,0
20231026,140600,20919915,2835,2835,2835,2835,3
20231026,140500,20911410,2835,2840,2840,2835,4
20231026,140400,20900055,2840,2845,2845,2840,100
20231026,140300,20616020,2845,2845,2845,2845,0
20231026,140200,20616020,2845,2845,2845,2845,0
20231026,140100,20616020,2845,2845,2845,2845,3
20231026,140000,20607485,2840,2840,2840,2840,0
20231026,135900,20607485,2840,2840,2840,2840,3
20231026,135800,20598965,2840,2840,2840,2840,18
20231026,135700,20547845,2840,2840,2840,2840,74
20231026,135600,20337685,2840,2840,2840,2840,1
20231026,135500,20334845,2845,2850,2850,2845,42
20231026,135400,20215205,2850,2850,2850,2850,0
20231026,135300,20215205,2850,2850,2850,2850,0
20231026,135200,20215205,2850,2850,2850,2850,0
20231026,135100,20215205,2850,2850,2850,2850,0
20231026,135000,20215205,2850,2850,2850,2850,0
20231026,134900,20215205,2850,2850,2850,2850,0
20231026,134800,20215205,2850,2850,2850,2850,0
20231026,134700,20215205,2850,2850,2850,2850,0
20231026,134600,20215205,2850,2850,2850,2850,0
20231026,134500,20215205,2850,2850,2850,2850,0
20231026,134400,20215205,2850,2850,2850,2850,0
20231026,134300,20215205,2850,2850,2850,2850,0
20231026,134200,20215205,2850,2850,2850,2850,0
20231026,134100,20215205,2850,2845,2850,2845,2
20231026,134000,20209510,2850,2850,2850,2850,1
20231026,133900,20206660,2845,2845,2845,2845,7
20231026,133800,20186745,2845,2845,2845,2845,1
20231026,133700,20183900,2840,2840,2840,2840,1
20231026,133600,20181060,2840,2840,2840,2840,15
20231026,133500,20138460,2840,2840,2840,2840,15
20231026,133400,20095860,2840,2840,2840,2840,412
20231026,133300,18925780,2840,2840,2840,2840,0
20231026,133200,18925780,2840,2845,2845,2840,127
20231026,133100,18564690,2845,2850,2850,2845,103
20231026,133000,18271280,2850,2850,2850,2850,0
20231026,132900,18271280,2850,2855,2855,2850,701
20231026,132800,16272690,2865,2865,2865,2865,0
20231026,132700,16272690,2865,2865,2865,2865,0
20231026,132600,16272690,2865,2865,2865,2865,0
20231026,132500,16272690,2865,2865,2865,2865,0
20231026,132400,16272690,2865,2865,2865,2865,0
20231026,132300,16272690,2865,2865,2865,2865,1
20231026,132200,16269825,2855,2865,2865,2855,5
20231026,132100,16255540,2855,2855,2855,2855,0
20231026,132000,16255540,2855,2855,2855,2855,0
20231026,131900,16255540,2855,2855,2855,2855,0
20231026,131800,16255540,2855,2855,2855,2855,24
20231026,131700,16187020,2860,2860,2860,2860,0
20231026,131600,16187020,2860,2860,2860,2860,0
20231026,131500,16187020,2860,2860,2860,2860,0
20231026,131400,16187020,2860,2860,2860,2860,240
20231026,131300,15500620,2870,2870,2870,2870,0
20231026,131200,15500620,2870,2870,2870,2870,0
20231026,131100,15500620,2870,2870,2870,2870,0
20231026,131000,15500620,2870,2870,2870,2870,0
20231026,130900,15500620,2870,2870,2870,2870,0
20231026,130800,15500620,2870,2870,2870,2870,0
20231026,130700,15500620,2870,2870,2870,2870,1
20231026,130600,15497750,2870,2870,2870,2870,1
20231026,130500,15494880,2865,2865,2865,2865,0
20231026,130400,15494880,2865,2865,2865,2865,0
20231026,130300,15494880,2865,2865,2865,2865,0
20231026,130200,15494880,2865,2865,2865,2865,0
20231026,130100,15494880,2865,2865,2865,2865,0
20231026,130000,15494880,2865,2870,2870,2865,6
20231026,125900,15477670,2870,2870,2870,2870,0
20231026,125800,15477670,2870,2870,2870,2870,66
20231026,125700,15288250,2885,2885,2885,2885,0
20231026,125600,15288250,2885,2885,2885,2885,0
20231026,125500,15288250,2885,2885,2885,2885,0
20231026,125400,15288250,2885,2885,2885,2885,0
20231026,125300,15288250,2885,2885,2885,2885,0
20231026,125200,15288250,2885,2880,2885,2880,10
20231026,125100,15259445,2880,2880,2880,2880,0
20231026,125000,15259445,2880,2880,2880,2880,0
20231026,124900,15259445,2880,2880,2880,2880,0
20231026,124800,15259445,2880,2880,2880,2880,0
20231026,124700,15259445,2880,2880,2880,2880,2
20231026,124600,15253685,2900,2890,2900,2890,61
20231026,124500,15076950,2885,2885,2885,2885,100
20231026,124400,14788450,2885,2885,2885,2885,0
20231026,124300,14788450,2885,2885,2885,2885,0
20231026,124200,14788450,2885,2885,2885,2885,1
20231026,124100,14785565,2895,2885,2895,2885,3
20231026,124000,14776900,2880,2880,2880,2880,0
20231026,123900,14776900,2880,2880,2880,2880,0
20231026,123800,14776900,2880,2880,2880,2880,0
20231026,123700,14776900,2880,2880,2880,2880,0
20231026,123600,14776900,2880,2880,2880,2880,0
20231026,123500,14776900,2880,2880,2880,2880,0
20231026,123400,14776900,2880,2880,2880,2880,0
20231026,123300,14776900,2880,2880,2880,2880,0
20231026,123200,14776900,2880,2880,2880,2880,10
20231026,123100,14748100,2880,2880,2880,2880,0
20231026,123000,14748100,2880,2880,2880,2880,0
20231026,122900,14748100,2880,2880,2880,2880,0
20231026,122800,14748100,2880,2880,2880,2880,0
20231026,122700,14748100,2880,2880,2880,2880,0
20231026,122600,14748100,2880,2880,2880,2880,0
20231026,122500,14748100,2880,2880,2880,2880,0
20231026,122400,14748100,2880,2880,2880,2880,0
20231026,122300,14748100,2880,2880,2880,2880,0
20231026,122200,14748100,2880,2880,2880,2880,1
20231026,122100,14745220,2850,2850,2850,2850,0
20231026,122000,14745220,2850,2850,2850,2850,3
20231026,121900,14736670,2860,2860,2860,2860,0
20231026,121800,14736670,2860,2865,2865,2860,50
20231026,121700,14593460,2910,2910,2910,2910,0
20231026,121600,14593460,2910,2910,2910,2910,0
20231026,121500,14593460,2910,2910,2910,2910,0
20231026,121400,14593460,2910,2910,2910,2910,0
20231026,121300,14593460,2910,2910,2910,2910,0
20231026,121200,14593460,2910,2910,2910,2910,0
20231026,121100,14593460,2910,2865,2910,2865,100
20231026,121000,14303095,2855,2855,2855,2855,0
20231026,120900,14303095,2855,2855,2855,2855,0
20231026,120800,14303095,2855,2855,2855,2855,0
20231026,120700,14303095,2855,2855,2855,2855,0
20231026,120600,14303095,2855,2855,2855,2855,0
20231026,120500,14303095,2855,2855,2855,2855,0
20231026,120400,14303095,2855,2855,2855,2855,0
20231026,120300,14303095,2855,2855,2855,2855,0
20231026,120200,14303095,2855,2855,2855,2855,0
20231026,120100,14303095,2855,2855,2855,2855,0
20231026,120000,14303095,2855,2855,2855,2855,0
20231026,115900,14303095,2855,2855,2855,2855,0
20231026,115800,14303095,2855,2855,2855,2855,0
20231026,115700,14303095,2855,2855,2855,2855,0
20231026,115600,14303095,2855,2855,2855,2855,0
20231026,115500,14303095,2855,2855,2855,2855,0
20231026,115400,14303095,2855,2855,2855,2855,0
20231026,115300,14303095,2855,2855,2855,2855,0
20231026,115200,14303095,2855,2855,2855,2855,0
20231026,115100,14303095,2855,2855,2855,2855,0
20231026,115000,14303095,2855,2855,2855,2855,0
20231026,114900,14303095,2855,2855,2855,2855,0
20231026,114800,14303095,2855,2855,2855,2855,0
20231026,114700,14303095,2855,2855,2855,2855,0
20231026,114600,14303095,2855,2855,2855,2855,0
20231026,114500,14303095,2855,2855,2855,2855,0
20231026,114400,14303095,2855,2855,2855,2855,0
20231026,114300,14303095,2855,2855,2855,2855,0
20231026,114200,14303095,2855,2855,2855,2855,0
20231026,114100,14303095,2855,2855,2855,2855,0
20231026,114000,14303095,2855,2855,2855,2855,0
20231026,113900,14303095,2855,2855,2855,2855,0
20231026,113800,14303095,2855,2855,2855,2855,0
20231026,113700,14303095,2855,2855,2855,2855,0
20231026,113600,14303095,2855,2855,2855,2855,0
20231026,113500,14303095,2855,2855,2855,2855,247
20231026,113400,13597910,2855,2855,2855,2855,0
20231026,113300,13597910,2855,2855,2855,2855,1
20231026,113200,13595055,2845,2845,2845,2845,0
20231026,113100,13595055,2845,2845,2845,2845,0
20231026,113000,13595055,2845,2845,2845,2845,0
20231026,112900,13595055,2845,2845,2845,2845,0
20231026,112800,13595055,2845,2845,2845,2845,0
20231026,112700,13595055,2845,2845,2845,2845,0
20231026,112600,13595055,2845,2845,2845,2845,0
20231026,112500,13595055,2845,2855,2855,2845,7
20231026,112400,13575090,2855,2855,2855,2855,0
20231026,112300,13575090,2855,2855,2855,2855,0
20231026,112200,13575090,2855,2855,2855,2855,0
20231026,112100,13575090,2855,2855,2855,2855,0
20231026,112000,13575090,2855,2855,2855,2855,1
20231026,111900,13572235,2855,2855,2855,2855,0
20231026,111800,13572235,2855,2855,2855,2855,0
20231026,111700,13572235,2855,2855,2855,2855,30
20231026,111600,13486585,2855,2855,2855,2855,0
20231026,111500,13486585,2855,2855,2855,2855,0
20231026,111400,13486585,2855,2855,2855,2855,0
20231026,111300,13486585,2855,2855,2855,2855,0
20231026,111200,13486585,2855,2855,2855,2855,0
20231026,111100,13486585,2855,2855,2855,2855,0
20231026,111000,13486585,2855,2855,2855,2855,0
20231026,110900,13486585,2855,2855,2855,2855,0
20231026,110800,13486585,2855,2855,2855,2855,0
20231026,110700,13486585,2855,2855,2855,2855,0
20231026,110600,13486585,2855,2855,2855,2855,1
20231026,110500,13483730,2840,2840,2840,2840,0
20231026,110400,13483730,2840,2840,2840,2840,0
20231026,110300,13483730,2840,2840,2840,2840,0
20231026,110200,13483730,2840,2840,2840,2840,0
20231026,110100,13483730,2840,2840,2840,2840,0
20231026,110000,13483730,2840,2840,2840,2840,0
20231026,105900,13483730,2840,2840,2840,2840,0
20231026,105800,13483730,2840,2840,2840,2840,0
20231026,105700,13483730,2840,2840,2840,2840,0
20231026,105600,13483730,2840,2840,2840,2840,0
20231026,105500,13483730,2840,2840,2840,2840,0
20231026,105400,13483730,2840,2840,2840,2840,0
20231026,105300,13483730,2840,2840,2840,2840,292
20231026,105200,12654450,2845,2845,2845,2845,56
20231026,105100,12495130,2855,2855,2855,2855,0
20231026,105000,12495130,2855,2855,2855,2855,0
20231026,104900,12495130,2855,2855,2855,2855,0
20231026,104800,12495130,2855,2855,2855,2855,31
20231026,104700,12406625,2855,2845,2855,2845,230
20231026,104600,11751980,2850,2850,2850,2850,0
20231026,104500,11751980,2850,2850,2850,2850,0
20231026,104400,11751980,2850,2850,2850,2850,0
20231026,104300,11751980,2850,2850,2850,2850,0
20231026,104200,11751980,2850,2850,2850,2850,0
20231026,104100,11751980,2850,2850,2850,2850,0
20231026,104000,11751980,2850,2850,2850,2850,110
20231026,103900,11438480,2850,2850,2850,2850,0
20231026,103800,11438480,2850,2850,2850,2850,0
20231026,103700,11438480,2850,2850,2850,2850,0
20231026,103600,11438480,2850,2850,2850,2850,0
20231026,103500,11438480,2850,2850,2850,2850,0
20231026,103400,11438480,2850,2850,2850,2850,0
20231026,103300,11438480,2850,2850,2850,2850,0
20231026,103200,11438480,2850,2850,2850,2850,0
20231026,103100,11438480,2850,2850,2850,2850,0
20231026,103000,11438480,2850,2850,2850,2850,0
20231026,102900,11438480,2850,2850,2850,2850,1
20231026,102800,11435630,2835,2835,2835,2835,7
20231026,102700,11415785,2830,2830,2830,2830,0
20231026,102600,11415785,2830,2830,2830,2830,0
20231026,102500,11415785,2830,2830,2830,2830,0
20231026,102400,11415785,2830,2830,2830,2830,0
20231026,102300,11415785,2830,2830,2830,2830,0
20231026,102200,11415785,2830,2830,2830,2830,0
20231026,102100,11415785,2830,2830,2830,2830,0
20231026,102000,11415785,2830,2830,2830,2830,0
20231026,101900,11415785,2830,2830,2830,2830,155
20231026,101800,10977135,2850,2845,2850,2845,2
20231026,101700,10971440,2855,2855,2855,2855,1
20231026,101600,10968585,2855,2855,2855,2855,30
20231026,101500,10882935,2850,2850,2850,2850,0
20231026,101400,10882935,2850,2850,2850,2850,965
20231026,101300,8132685,2870,2870,2870,2870,0
20231026,101200,8132685,2870,2870,2870,2870,0
20231026,101100,8132685,2870,2870,2870,2870,0
20231026,101000,8132685,2870,2870,2870,2870,0
20231026,100900,8132685,2870,2870,2870,2870,0
20231026,100800,8132685,2870,2870,2870,2870,0
20231026,100700,8132685,2870,2870,2870,2870,0
20231026,100600,8132685,2870,2870,2870,2870,0
20231026,100500,8132685,2870,2870,2870,2870,0
20231026,100400,8132685,2870,2870,2870,2870,0
20231026,100300,8132685,2870,2870,2870,2870,0
20231026,100200,8132685,2870,2870,2870,2870,0
20231026,100100,8132685,2870,2870,2870,2870,0
20231026,100000,8132685,2870,2870,2870,2870,0
20231026,095900,8132685,2870,2870,2870,2870,0
20231026,095800,8132685,2870,2870,2870,2870,0
20231026,095700,8132685,2870,2870,2870,2870,1
20231026,095600,8129815,2855,2855,2855,2855,0
20231026,095500,8129815,2855,2855,2855,2855,23
20231026,095400,8064150,2870,2870,2870,2870,0
20231026,095300,8064150,2870,2870,2870,2870,0
20231026,095200,8064150,2870,2870,2870,2870,0
20231026,095100,8064150,2870,2870,2870,2870,1
20231026,095000,8061280,2875,2875,2875,2875,0
20231026,094900,8061280,2875,2875,2875,2875,0
20231026,094800,8061280,2875,2855,2880,2855,9
20231026,094700,8035540,2855,2855,2855,2855,0
20231026,094600,8035540,2855,2855,2855,2855,0
20231026,094500,8035540,2855,2855,2855,2855,0
20231026,094400,8035540,2855,2855,2855,2855,261
20231026,094300,7290385,2840,2840,2840,2840,0
20231026,094200,7290385,2840,2840,2840,2840,0
20231026,094100,7290385,2840,2840,2840,2840,0
20231026,094000,7290385,2840,2840,2840,2840,0
20231026,093900,7290385,2840,2840,2840,2840,0
20231026,093800,7290385,2840,2840,2840,2840,0
20231026,093700,7290385,2840,2840,2840,2840,0
20231026,093600,7290385,2840,2840,2840,2840,511
20231026,093500,5839145,2840,2840,2840,2840,0
20231026,093400,5839145,2840,2840,2840,2840,0
20231026,093300,5839145,2840,2845,2845,2840,358
20231026,093200,4822305,2860,2860,2860,2860,0
20231026,093100,4822305,2860,2860,2860,2860,2
20231026,093000,4816585,2870,2870,2870,2870,0
20231026,092900,4816585,2870,2870,2870,2870,0
20231026,092800,4816585,2870,2870,2870,2870,0
20231026,092700,4816585,2870,2870,2870,2870,0
20231026,092600,4816585,2870,2870,2870,2870,0
20231026,092500,4816585,2870,2870,2870,2870,5
20231026,092400,4802235,2870,2870,2870,2870,7
20231026,092300,4782145,2870,2870,2870,2870,0
20231026,092200,4782145,2870,2870,2870,2870,0
20231026,092100,4782145,2870,2870,2870,2870,1
20231026,092000,4779275,2875,2875,2875,2875,110
20231026,091900,4463025,2880,2880,2880,2880,0
20231026,091800,4463025,2880,2880,2880,2880,20
20231026,091700,4405425,2880,2880,2880,2880,20
20231026,091600,4347825,2880,2880,2880,2880,0
20231026,091500,4347825,2880,2880,2880,2880,0
20231026,091400,4347825,2880,2880,2880,2880,0
20231026,091300,4347825,2880,2880,2880,2880,0
20231026,091200,4347825,2880,2860,2880,2860,645
20231026,091100,2501270,2860,2860,2860,2860,0
20231026,091000,2501270,2860,2860,2860,2860,10
20231026,090900,2472670,2860,2860,2860,2860,1
20231026,090800,2469810,2820,2820,2820,2820,0
20231026,090700,2469810,2820,2820,2820,2820,0
20231026,090600,2469810,2820,2850,2850,2820,513
20231026,090500,1011370,2855,2860,2860,2855,61
20231026,090400,836925,2865,2865,2865,2865,0
20231026,090300,836925,2865,2865,2865,2865,0
20231026,090200,836925,2865,2865,2865,2865,0
20231026,090100,836925,2865,2880,2880,2865,36
20231026,090000,733345,2880,2910,2910,2880,253