KissMeData/263020/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,202900,100112935,2580,2580,2580,2580,473
20231025,202800,100112935,2580,2580,2580,2580,0
20231025,202700,100112935,2580,2580,2580,2580,0
20231025,202600,100112935,2580,2580,2580,2580,0
20231025,202500,100112935,2580,2580,2580,2580,0
20231025,202400,100112935,2580,2580,2580,2580,0
20231025,202300,100112935,2580,2580,2580,2580,0
20231025,202200,100112935,2580,2580,2580,2580,0
20231025,202100,100112935,2580,2580,2580,2580,0
20231025,202000,100112935,2580,2580,2580,2580,0
20231025,201900,100112935,2580,2580,2580,2580,0
20231025,201800,100112935,2580,2580,2580,2580,0
20231025,201700,100112935,2580,2580,2580,2580,0
20231025,201600,100112935,2580,2580,2580,2580,0
20231025,201500,100112935,2580,2580,2580,2580,0
20231025,201400,100112935,2580,2580,2580,2580,0
20231025,201300,100112935,2580,2580,2580,2580,0
20231025,201200,100112935,2580,2580,2580,2580,0
20231025,201100,100112935,2580,2580,2580,2580,0
20231025,201000,100112935,2580,2580,2580,2580,0
20231025,200900,100112935,2580,2580,2580,2580,0
20231025,200800,100112935,2580,2580,2580,2580,0
20231025,200700,100112935,2580,2580,2580,2580,0
20231025,200600,100112935,2580,2580,2580,2580,0
20231025,200500,100112935,2580,2580,2580,2580,0
20231025,200400,100112935,2580,2580,2580,2580,0
20231025,200300,100112935,2580,2580,2580,2580,0
20231025,200200,100112935,2580,2580,2580,2580,0
20231025,200100,100112935,2580,2580,2580,2580,0
20231025,200000,100112935,2580,2580,2580,2580,0
20231025,195900,100112935,2580,2580,2580,2580,473
20231025,195800,100112935,2580,2580,2580,2580,0
20231025,195700,100112935,2580,2580,2580,2580,0
20231025,195600,100112935,2580,2580,2580,2580,0
20231025,195500,100112935,2580,2580,2580,2580,0
20231025,195400,100112935,2580,2580,2580,2580,0
20231025,195300,100112935,2580,2580,2580,2580,0
20231025,195200,100112935,2580,2580,2580,2580,0
20231025,195100,100112935,2580,2580,2580,2580,0
20231025,195000,100112935,2580,2580,2580,2580,0
20231025,194900,100112935,2580,2580,2580,2580,0
20231025,194800,100112935,2580,2580,2580,2580,0
20231025,194700,100112935,2580,2580,2580,2580,0
20231025,194600,100112935,2580,2580,2580,2580,0
20231025,194500,100112935,2580,2580,2580,2580,0
20231025,194400,100112935,2580,2580,2580,2580,0
20231025,194300,100112935,2580,2580,2580,2580,0
20231025,194200,100112935,2580,2580,2580,2580,0
20231025,194100,100112935,2580,2580,2580,2580,0
20231025,194000,100112935,2580,2580,2580,2580,0
20231025,193900,100112935,2580,2580,2580,2580,0
20231025,193800,100112935,2580,2580,2580,2580,0
20231025,193700,100112935,2580,2580,2580,2580,0
20231025,193600,100112935,2580,2580,2580,2580,0
20231025,193500,100112935,2580,2580,2580,2580,0
20231025,193400,100112935,2580,2580,2580,2580,0
20231025,193300,100112935,2580,2580,2580,2580,0
20231025,193200,100112935,2580,2580,2580,2580,0
20231025,193100,100112935,2580,2580,2580,2580,0
20231025,193000,100112935,2580,2580,2580,2580,0
20231025,192900,100112935,2580,2580,2580,2580,473
20231025,192800,100112935,2580,2580,2580,2580,0
20231025,192700,100112935,2580,2580,2580,2580,0
20231025,192600,100112935,2580,2580,2580,2580,0
20231025,192500,100112935,2580,2580,2580,2580,0
20231025,192400,100112935,2580,2580,2580,2580,0
20231025,192300,100112935,2580,2580,2580,2580,0
20231025,192200,100112935,2580,2580,2580,2580,0
20231025,192100,100112935,2580,2580,2580,2580,0
20231025,192000,100112935,2580,2580,2580,2580,0
20231025,191900,100112935,2580,2580,2580,2580,0
20231025,191800,100112935,2580,2580,2580,2580,0
20231025,191700,100112935,2580,2580,2580,2580,0
20231025,191600,100112935,2580,2580,2580,2580,0
20231025,191500,100112935,2580,2580,2580,2580,0
20231025,191400,100112935,2580,2580,2580,2580,0
20231025,191300,100112935,2580,2580,2580,2580,0
20231025,191200,100112935,2580,2580,2580,2580,0
20231025,191100,100112935,2580,2580,2580,2580,0
20231025,191000,100112935,2580,2580,2580,2580,0
20231025,190900,100112935,2580,2580,2580,2580,0
20231025,190800,100112935,2580,2580,2580,2580,0
20231025,190700,100112935,2580,2580,2580,2580,0
20231025,190600,100112935,2580,2580,2580,2580,0
20231025,190500,100112935,2580,2580,2580,2580,0
20231025,190400,100112935,2580,2580,2580,2580,0
20231025,190300,100112935,2580,2580,2580,2580,0
20231025,190200,100112935,2580,2580,2580,2580,0
20231025,190100,100112935,2580,2580,2580,2580,0
20231025,190000,100112935,2580,2580,2580,2580,0
20231025,185900,100112935,2580,2580,2580,2580,473
20231025,185800,100112935,2580,2580,2580,2580,0
20231025,185700,100112935,2580,2580,2580,2580,0
20231025,185600,100112935,2580,2580,2580,2580,0
20231025,185500,100112935,2580,2580,2580,2580,0
20231025,185400,100112935,2580,2580,2580,2580,0
20231025,185300,100112935,2580,2580,2580,2580,0
20231025,185200,100112935,2580,2580,2580,2580,0
20231025,185100,100112935,2580,2580,2580,2580,0
20231025,185000,100112935,2580,2580,2580,2580,0
20231025,184900,100112935,2580,2580,2580,2580,0
20231025,184800,100112935,2580,2580,2580,2580,0
20231025,184700,100112935,2580,2580,2580,2580,0
20231025,184600,100112935,2580,2580,2580,2580,0
20231025,184500,100112935,2580,2580,2580,2580,0
20231025,184400,100112935,2580,2580,2580,2580,0
20231025,184300,100112935,2580,2580,2580,2580,0
20231025,184200,100112935,2580,2580,2580,2580,0
20231025,184100,100112935,2580,2580,2580,2580,0
20231025,184000,100112935,2580,2580,2580,2580,0
20231025,183900,100112935,2580,2580,2580,2580,0
20231025,183800,100112935,2580,2580,2580,2580,0
20231025,183700,100112935,2580,2580,2580,2580,0
20231025,183600,100112935,2580,2580,2580,2580,0
20231025,183500,100112935,2580,2580,2580,2580,0
20231025,183400,100112935,2580,2580,2580,2580,0
20231025,183300,100112935,2580,2580,2580,2580,0
20231025,183200,100112935,2580,2580,2580,2580,0
20231025,183100,100112935,2580,2580,2580,2580,0
20231025,183000,100112935,2580,2580,2580,2580,0
20231025,182900,100112935,2580,2580,2580,2580,473
20231025,182800,100112935,2580,2580,2580,2580,0
20231025,182700,100112935,2580,2580,2580,2580,0
20231025,182600,100112935,2580,2580,2580,2580,0
20231025,182500,100112935,2580,2580,2580,2580,0
20231025,182400,100112935,2580,2580,2580,2580,0
20231025,182300,100112935,2580,2580,2580,2580,0
20231025,182200,100112935,2580,2580,2580,2580,0
20231025,182100,100112935,2580,2580,2580,2580,0
20231025,182000,100112935,2580,2580,2580,2580,0
20231025,181900,100112935,2580,2580,2580,2580,0
20231025,181800,100112935,2580,2580,2580,2580,0
20231025,181700,100112935,2580,2580,2580,2580,0
20231025,181600,100112935,2580,2580,2580,2580,0
20231025,181500,100112935,2580,2580,2580,2580,0
20231025,181400,100112935,2580,2580,2580,2580,0
20231025,181300,100112935,2580,2580,2580,2580,0
20231025,181200,100112935,2580,2580,2580,2580,0
20231025,181100,100112935,2580,2580,2580,2580,0
20231025,181000,100112935,2580,2580,2580,2580,0
20231025,180900,100112935,2580,2580,2580,2580,0
20231025,180800,100112935,2580,2580,2580,2580,0
20231025,180700,100112935,2580,2580,2580,2580,0
20231025,180600,100112935,2580,2580,2580,2580,0
20231025,180500,100112935,2580,2580,2580,2580,0
20231025,180400,100112935,2580,2580,2580,2580,0
20231025,180300,100112935,2580,2580,2580,2580,0
20231025,180200,100112935,2580,2580,2580,2580,0
20231025,180100,100112935,2580,2580,2580,2580,0
20231025,180000,100112935,2580,2580,2580,2580,0
20231025,175900,100112935,2580,2580,2580,2580,473
20231025,175800,100112935,2580,2580,2580,2580,0
20231025,175700,100112935,2580,2580,2580,2580,0
20231025,175600,100112935,2580,2580,2580,2580,0
20231025,175500,100112935,2580,2580,2580,2580,0
20231025,175400,100112935,2580,2580,2580,2580,0
20231025,175300,100112935,2580,2580,2580,2580,0
20231025,175200,100112935,2580,2580,2580,2580,0
20231025,175100,100112935,2580,2580,2580,2580,0
20231025,175000,100112935,2580,2580,2580,2580,0
20231025,174900,100112935,2580,2580,2580,2580,0
20231025,174800,100112935,2580,2580,2580,2580,0
20231025,174700,100112935,2580,2580,2580,2580,0
20231025,174600,100112935,2580,2580,2580,2580,0
20231025,174500,100112935,2580,2580,2580,2580,0
20231025,174400,100112935,2580,2580,2580,2580,0
20231025,174300,100112935,2580,2580,2580,2580,0
20231025,174200,100112935,2580,2580,2580,2580,0
20231025,174100,100112935,2580,2580,2580,2580,0
20231025,174000,100112935,2580,2580,2580,2580,0
20231025,173900,100112935,2580,2580,2580,2580,0
20231025,173800,100112935,2580,2580,2580,2580,0
20231025,173700,100112935,2580,2580,2580,2580,0
20231025,173600,100112935,2580,2580,2580,2580,0
20231025,173500,100112935,2580,2580,2580,2580,0
20231025,173400,100112935,2580,2580,2580,2580,0
20231025,173300,100112935,2580,2580,2580,2580,0
20231025,173200,100112935,2580,2580,2580,2580,0
20231025,173100,100112935,2580,2580,2580,2580,0
20231025,173000,100112935,2580,2580,2580,2580,0
20231025,172900,100112935,2580,2580,2580,2580,473
20231025,172800,100112935,2580,2580,2580,2580,0
20231025,172700,100112935,2580,2580,2580,2580,0
20231025,172600,100112935,2580,2580,2580,2580,0
20231025,172500,100112935,2580,2580,2580,2580,0
20231025,172400,100112935,2580,2580,2580,2580,0
20231025,172300,100112935,2580,2580,2580,2580,0
20231025,172200,100112935,2580,2580,2580,2580,0
20231025,172100,100112935,2580,2580,2580,2580,0
20231025,172000,100112935,2580,2580,2580,2580,0
20231025,171900,100112935,2580,2580,2580,2580,0
20231025,171800,100112935,2580,2580,2580,2580,0
20231025,171700,100112935,2580,2580,2580,2580,0
20231025,171600,100112935,2580,2580,2580,2580,0
20231025,171500,100112935,2580,2580,2580,2580,0
20231025,171400,100112935,2580,2580,2580,2580,0
20231025,171300,100112935,2580,2580,2580,2580,0
20231025,171200,100112935,2580,2580,2580,2580,0
20231025,171100,100112935,2580,2580,2580,2580,0
20231025,171000,100112935,2580,2580,2580,2580,0
20231025,170900,100112935,2580,2580,2580,2580,0
20231025,170800,100112935,2580,2580,2580,2580,0
20231025,170700,100112935,2580,2580,2580,2580,0
20231025,170600,100112935,2580,2580,2580,2580,0
20231025,170500,100112935,2580,2580,2580,2580,0
20231025,170400,100112935,2580,2580,2580,2580,0
20231025,170300,100112935,2580,2580,2580,2580,0
20231025,170200,100112935,2580,2580,2580,2580,0
20231025,170100,100112935,2580,2580,2580,2580,0
20231025,170000,100112935,2580,2580,2580,2580,0
20231025,165900,100112935,2580,2580,2580,2580,473
20231025,165800,100112935,2580,2580,2580,2580,0
20231025,165700,100112935,2580,2580,2580,2580,0
20231025,165600,100112935,2580,2580,2580,2580,0
20231025,165500,100112935,2580,2580,2580,2580,0
20231025,165400,100112935,2580,2580,2580,2580,0
20231025,165300,100112935,2580,2580,2580,2580,0
20231025,165200,100112935,2580,2580,2580,2580,0
20231025,165100,100112935,2580,2580,2580,2580,0
20231025,165000,100112935,2580,2580,2580,2580,0
20231025,164900,100112935,2580,2580,2580,2580,0
20231025,164800,100112935,2580,2580,2580,2580,0
20231025,164700,100112935,2580,2580,2580,2580,0
20231025,164600,100112935,2580,2580,2580,2580,0
20231025,164500,100112935,2580,2580,2580,2580,0
20231025,164400,100112935,2580,2580,2580,2580,0
20231025,164300,100112935,2580,2580,2580,2580,0
20231025,164200,100112935,2580,2580,2580,2580,0
20231025,164100,100112935,2580,2580,2580,2580,0
20231025,164000,100112935,2580,2580,2580,2580,0
20231025,163900,100112935,2580,2580,2580,2580,0
20231025,163800,100112935,2580,2580,2580,2580,0
20231025,163700,100112935,2580,2580,2580,2580,0
20231025,163600,100112935,2580,2580,2580,2580,0
20231025,163500,100112935,2580,2580,2580,2580,0
20231025,163400,100112935,2580,2580,2580,2580,0
20231025,163300,100112935,2580,2580,2580,2580,0
20231025,163200,100112935,2580,2580,2580,2580,0
20231025,163100,100112935,2580,2580,2580,2580,0
20231025,163000,100112935,2580,2580,2580,2580,0
20231025,162900,100112935,2580,2580,2580,2580,473
20231025,162800,100112935,2580,2580,2580,2580,0
20231025,162700,100112935,2580,2580,2580,2580,0
20231025,162600,100112935,2580,2580,2580,2580,0
20231025,162500,100112935,2580,2580,2580,2580,0
20231025,162400,100112935,2580,2580,2580,2580,0
20231025,162300,100112935,2580,2580,2580,2580,0
20231025,162200,100112935,2580,2580,2580,2580,0
20231025,162100,100112935,2580,2580,2580,2580,0
20231025,162000,100112935,2580,2580,2580,2580,0
20231025,161900,100112935,2580,2580,2580,2580,0
20231025,161800,100112935,2580,2580,2580,2580,0
20231025,161700,100112935,2580,2580,2580,2580,0
20231025,161600,100112935,2580,2580,2580,2580,0
20231025,161500,100112935,2580,2580,2580,2580,0
20231025,161400,100112935,2580,2580,2580,2580,0
20231025,161300,100112935,2580,2580,2580,2580,0
20231025,161200,100112935,2580,2580,2580,2580,0
20231025,161100,100112935,2580,2580,2580,2580,0
20231025,161000,100112935,2580,2580,2580,2580,0
20231025,160900,100112935,2580,2580,2580,2580,0
20231025,160800,100112935,2580,2580,2580,2580,0
20231025,160700,100112935,2580,2580,2580,2580,0
20231025,160600,100112935,2580,2580,2580,2580,0
20231025,160500,100112935,2580,2580,2580,2580,0
20231025,160400,100112935,2580,2580,2580,2580,0
20231025,160300,100112935,2580,2580,2580,2580,0
20231025,160200,100112935,2580,2580,2580,2580,0
20231025,160100,100112935,2580,2580,2580,2580,0
20231025,160000,100112935,2580,2580,2580,2580,0
20231025,155900,100112935,2580,2580,2580,2580,473
20231025,155800,100112935,2580,2580,2580,2580,0
20231025,155700,100112935,2580,2580,2580,2580,0
20231025,155600,100112935,2580,2580,2580,2580,0
20231025,155500,100112935,2580,2580,2580,2580,0
20231025,155400,100112935,2580,2580,2580,2580,0
20231025,155300,100112935,2580,2580,2580,2580,0
20231025,155200,100112935,2580,2580,2580,2580,0
20231025,155100,100112935,2580,2580,2580,2580,0
20231025,155000,100112935,2580,2580,2580,2580,0
20231025,154900,100112935,2580,2580,2580,2580,0
20231025,154800,100112935,2580,2580,2580,2580,0
20231025,154700,100112935,2580,2580,2580,2580,0
20231025,154600,100112935,2580,2580,2580,2580,0
20231025,154500,100112935,2580,2580,2580,2580,0
20231025,154400,100112935,2580,2580,2580,2580,0
20231025,154300,100112935,2580,2580,2580,2580,0
20231025,154200,100112935,2580,2580,2580,2580,0
20231025,154100,100112935,2580,2580,2580,2580,0
20231025,154000,100112935,2580,2580,2580,2580,0
20231025,153900,100112935,2580,2580,2580,2580,0
20231025,153800,100112935,2580,2580,2580,2580,0
20231025,153700,100112935,2580,2580,2580,2580,0
20231025,153600,100112935,2580,2580,2580,2580,0
20231025,153500,100112935,2580,2580,2580,2580,0
20231025,153400,100112935,2580,2580,2580,2580,0
20231025,153300,100112935,2580,2580,2580,2580,0
20231025,153200,100112935,2580,2580,2580,2580,0
20231025,153100,100112935,2580,2580,2580,2580,0
20231025,153000,100112935,2580,2580,2580,2580,473
20231025,152900,98892595,2590,2590,2590,2590,0
20231025,152800,98892595,2590,2590,2590,2590,0
20231025,152700,98892595,2590,2590,2590,2590,0
20231025,152600,98892595,2590,2590,2590,2590,0
20231025,152500,98892595,2590,2590,2590,2590,0
20231025,152400,98892595,2590,2590,2590,2590,0
20231025,152300,98892595,2590,2590,2590,2590,0
20231025,152200,98892595,2590,2590,2590,2590,0
20231025,152100,98892595,2590,2590,2590,2590,0
20231025,152000,98892595,2590,2590,2590,2590,0
20231025,151900,98892595,2590,2585,2595,2585,58
20231025,151800,98742650,2595,2590,2595,2585,126
20231025,151700,98415925,2590,2585,2590,2585,108
20231025,151600,98136370,2590,2590,2590,2580,104
20231025,151500,97868030,2580,2590,2590,2580,25
20231025,151400,97803510,2580,2590,2590,2580,25
20231025,151300,97739000,2580,2590,2590,2580,224
20231025,151200,97159080,2590,2580,2590,2580,45
20231025,151100,97042770,2590,2580,2590,2580,25
20231025,151000,96978260,2590,2580,2590,2580,25
20231025,150900,96913750,2580,2580,2580,2580,24
20231025,150800,96851830,2590,2590,2590,2580,27
20231025,150700,96782150,2580,2590,2590,2580,289
20231025,150600,96033840,2595,2600,2610,2595,4077
20231025,150500,85437520,2600,2605,2605,2600,590
20231025,150400,83903515,2600,2600,2615,2600,3935
20231025,150300,73672500,2600,2615,2615,2600,3733
20231025,150200,63966685,2605,2605,2605,2605,176
20231025,150100,63508205,2615,2615,2615,2605,127
20231025,150000,63176340,2600,2615,2615,2600,3025
20231025,145900,55311325,2600,2615,2615,2600,1025
20231025,145800,52646310,2605,2615,2615,2605,76
20231025,145700,52448320,2605,2615,2615,2605,26
20231025,145600,52380580,2600,2615,2615,2600,25
20231025,145500,52315565,2600,2600,2600,2600,24
20231025,145400,52253165,2605,2600,2605,2600,38
20231025,145300,52154295,2605,2615,2615,2600,28
20231025,145200,52081465,2605,2605,2615,2600,32
20231025,145100,51998215,2605,2605,2615,2600,28
20231025,145000,51925385,2615,2605,2615,2600,38
20231025,144900,51826415,2600,2600,2600,2600,24
20231025,144800,51764015,2615,2615,2615,2600,31
20231025,144700,51683310,2605,2605,2605,2600,29
20231025,144600,51607885,2605,2615,2615,2600,27
20231025,144500,51537645,2605,2605,2615,2605,104
20231025,144400,51266715,2605,2600,2605,2600,25
20231025,144300,51201710,2600,2610,2610,2600,625
20231025,144200,49573570,2605,2615,2615,2605,25
20231025,144100,49508435,2605,2615,2615,2605,25
20231025,144000,49443300,2605,2605,2605,2605,24
20231025,143900,49380780,2615,2615,2615,2615,0
20231025,143800,49380780,2615,2615,2615,2615,0
20231025,143700,49380780,2615,2615,2615,2615,0
20231025,143600,49380780,2615,2615,2615,2615,0
20231025,143500,49380780,2615,2615,2615,2615,0
20231025,143400,49380780,2615,2615,2615,2615,0
20231025,143300,49380780,2615,2615,2615,2615,0
20231025,143200,49380780,2615,2615,2615,2615,0
20231025,143100,49380780,2615,2615,2615,2615,0
20231025,143000,49380780,2615,2615,2615,2615,0
20231025,142900,49380780,2615,2615,2615,2615,0
20231025,142800,49380780,2615,2615,2615,2615,31
20231025,142700,49299715,2615,2615,2615,2615,0
20231025,142600,49299715,2615,2615,2615,2615,0
20231025,142500,49299715,2615,2615,2615,2615,0
20231025,142400,49299715,2615,2615,2615,2615,0
20231025,142300,49299715,2615,2615,2615,2615,0
20231025,142200,49299715,2615,2615,2615,2615,0
20231025,142100,49299715,2615,2615,2615,2615,0
20231025,142000,49299715,2615,2615,2615,2615,0
20231025,141900,49299715,2615,2615,2615,2615,0
20231025,141800,49299715,2615,2615,2615,2615,0
20231025,141700,49299715,2615,2610,2615,2610,778
20231025,141600,47269130,2610,2610,2610,2610,76
20231025,141500,47070770,2610,2610,2610,2610,0
20231025,141400,47070770,2610,2610,2610,2610,0
20231025,141300,47070770,2610,2610,2610,2610,10
20231025,141200,47044670,2610,2610,2610,2610,1
20231025,141100,47042060,2605,2605,2605,2605,0
20231025,141000,47042060,2605,2605,2605,2605,2
20231025,140900,47036850,2610,2605,2610,2605,3
20231025,140800,47029030,2610,2610,2610,2610,0
20231025,140700,47029030,2610,2610,2610,2610,0
20231025,140600,47029030,2610,2610,2610,2610,0
20231025,140500,47029030,2610,2610,2610,2610,0
20231025,140400,47029030,2610,2610,2610,2610,0
20231025,140300,47029030,2610,2610,2610,2610,0
20231025,140200,47029030,2610,2610,2610,2610,0
20231025,140100,47029030,2610,2610,2610,2610,0
20231025,140000,47029030,2610,2610,2610,2610,0
20231025,135900,47029030,2610,2610,2610,2610,0
20231025,135800,47029030,2610,2610,2610,2610,31
20231025,135700,46948120,2610,2610,2610,2610,0
20231025,135600,46948120,2610,2610,2610,2610,1
20231025,135500,46945510,2605,2605,2605,2605,13
20231025,135400,46911645,2610,2610,2610,2610,0
20231025,135300,46911645,2610,2610,2610,2610,0
20231025,135200,46911645,2610,2610,2610,2610,0
20231025,135100,46911645,2610,2610,2610,2610,0
20231025,135000,46911645,2610,2610,2610,2610,39
20231025,134900,46809855,2610,2610,2610,2610,1
20231025,134800,46807245,2605,2605,2605,2605,48
20231025,134700,46682205,2610,2610,2610,2610,0
20231025,134600,46682205,2610,2610,2610,2610,0
20231025,134500,46682205,2610,2610,2610,2610,1
20231025,134400,46679595,2600,2600,2600,2600,0
20231025,134300,46679595,2600,2600,2600,2600,0
20231025,134200,46679595,2600,2610,2610,2600,1749
20231025,134100,42121580,2625,2625,2625,2625,0
20231025,134000,42121580,2625,2625,2625,2625,0
20231025,133900,42121580,2625,2625,2625,2625,0
20231025,133800,42121580,2625,2625,2625,2625,0
20231025,133700,42121580,2625,2625,2625,2625,0
20231025,133600,42121580,2625,2625,2625,2625,0
20231025,133500,42121580,2625,2625,2625,2625,0
20231025,133400,42121580,2625,2625,2625,2625,0
20231025,133300,42121580,2625,2625,2625,2625,0
20231025,133200,42121580,2625,2625,2625,2625,0
20231025,133100,42121580,2625,2625,2625,2625,0
20231025,133000,42121580,2625,2625,2625,2625,0
20231025,132900,42121580,2625,2625,2625,2625,31
20231025,132800,42040205,2625,2625,2625,2625,0
20231025,132700,42040205,2625,2625,2625,2625,0
20231025,132600,42040205,2625,2625,2625,2625,0
20231025,132500,42040205,2625,2625,2625,2625,0
20231025,132400,42040205,2625,2625,2625,2625,0
20231025,132300,42040205,2625,2625,2625,2625,0
20231025,132200,42040205,2625,2625,2625,2625,0
20231025,132100,42040205,2625,2625,2625,2625,0
20231025,132000,42040205,2625,2625,2625,2625,0
20231025,131900,42040205,2625,2625,2625,2625,0
20231025,131800,42040205,2625,2625,2625,2625,1
20231025,131700,42037580,2615,2615,2615,2615,0
20231025,131600,42037580,2615,2615,2615,2615,40
20231025,131500,41932980,2625,2625,2625,2625,0
20231025,131400,41932980,2625,2625,2625,2625,0
20231025,131300,41932980,2625,2625,2625,2625,0
20231025,131200,41932980,2625,2625,2625,2625,0
20231025,131100,41932980,2625,2625,2625,2625,0
20231025,131000,41932980,2625,2625,2625,2625,0
20231025,130900,41932980,2625,2625,2625,2625,0
20231025,130800,41932980,2625,2615,2625,2615,1077
20231025,130700,39116365,2625,2625,2625,2625,0
20231025,130600,39116365,2625,2625,2625,2625,0
20231025,130500,39116365,2625,2625,2625,2625,0
20231025,130400,39116365,2625,2625,2625,2625,0
20231025,130300,39116365,2625,2625,2625,2625,0
20231025,130200,39116365,2625,2625,2625,2625,0
20231025,130100,39116365,2625,2625,2625,2625,0
20231025,130000,39116365,2625,2625,2625,2625,0
20231025,125900,39116365,2625,2625,2625,2625,0
20231025,125800,39116365,2625,2625,2625,2625,0
20231025,125700,39116365,2625,2625,2625,2625,0
20231025,125600,39116365,2625,2625,2625,2625,0
20231025,125500,39116365,2625,2625,2625,2625,0
20231025,125400,39116365,2625,2625,2625,2625,0
20231025,125300,39116365,2625,2625,2625,2625,0
20231025,125200,39116365,2625,2625,2625,2625,10
20231025,125100,39090115,2625,2625,2625,2625,0
20231025,125000,39090115,2625,2625,2625,2625,0
20231025,124900,39090115,2625,2625,2625,2625,0
20231025,124800,39090115,2625,2625,2625,2625,0
20231025,124700,39090115,2625,2625,2625,2625,0
20231025,124600,39090115,2625,2625,2625,2625,0
20231025,124500,39090115,2625,2620,2625,2620,39
20231025,124400,38987930,2630,2630,2630,2630,0
20231025,124300,38987930,2630,2630,2630,2630,0
20231025,124200,38987930,2630,2630,2630,2630,0
20231025,124100,38987930,2630,2630,2630,2630,0
20231025,124000,38987930,2630,2625,2630,2625,14
20231025,123900,38951175,2630,2625,2630,2620,350
20231025,123800,38033615,2630,2630,2630,2630,0
20231025,123700,38033615,2630,2630,2630,2630,0
20231025,123600,38033615,2630,2630,2630,2630,0
20231025,123500,38033615,2630,2630,2630,2630,0
20231025,123400,38033615,2630,2630,2630,2630,0
20231025,123300,38033615,2630,2630,2630,2630,0
20231025,123200,38033615,2630,2625,2630,2625,2
20231025,123100,38028360,2625,2635,2635,2625,22
20231025,123000,37970400,2635,2635,2635,2635,10
20231025,122900,37944050,2635,2635,2635,2635,0
20231025,122800,37944050,2635,2635,2635,2635,0
20231025,122700,37944050,2635,2635,2635,2635,0
20231025,122600,37944050,2635,2635,2635,2635,0
20231025,122500,37944050,2635,2635,2635,2635,1
20231025,122400,37941415,2635,2635,2635,2635,0
20231025,122300,37941415,2635,2635,2635,2635,0
20231025,122200,37941415,2635,2635,2635,2635,0
20231025,122100,37941415,2635,2635,2635,2635,0
20231025,122000,37941415,2635,2635,2635,2635,0
20231025,121900,37941415,2635,2635,2635,2635,0
20231025,121800,37941415,2635,2635,2635,2635,0
20231025,121700,37941415,2635,2635,2635,2635,0
20231025,121600,37941415,2635,2635,2635,2635,0
20231025,121500,37941415,2635,2635,2635,2635,1
20231025,121400,37938780,2625,2625,2625,2625,0
20231025,121300,37938780,2625,2630,2630,2625,1250
20231025,121200,34657280,2645,2645,2645,2645,0
20231025,121100,34657280,2645,2645,2645,2645,18
20231025,121000,34609670,2650,2650,2650,2650,0
20231025,120900,34609670,2650,2650,2650,2650,0
20231025,120800,34609670,2650,2650,2650,2650,0
20231025,120700,34609670,2650,2650,2650,2650,0
20231025,120600,34609670,2650,2650,2650,2650,0
20231025,120500,34609670,2650,2650,2650,2650,0
20231025,120400,34609670,2650,2650,2650,2650,0
20231025,120300,34609670,2650,2650,2650,2650,0
20231025,120200,34609670,2650,2650,2650,2650,0
20231025,120100,34609670,2650,2650,2650,2650,0
20231025,120000,34609670,2650,2650,2650,2650,0
20231025,115900,34609670,2650,2650,2650,2650,20
20231025,115800,34556670,2650,2650,2650,2650,0
20231025,115700,34556670,2650,2650,2650,2650,0
20231025,115600,34556670,2650,2650,2650,2650,0
20231025,115500,34556670,2650,2650,2650,2650,0
20231025,115400,34556670,2650,2650,2650,2650,0
20231025,115300,34556670,2650,2650,2650,2650,0
20231025,115200,34556670,2650,2650,2650,2650,0
20231025,115100,34556670,2650,2650,2650,2650,0
20231025,115000,34556670,2650,2650,2650,2650,0
20231025,114900,34556670,2650,2650,2650,2650,0
20231025,114800,34556670,2650,2650,2650,2650,0
20231025,114700,34556670,2650,2640,2650,2640,8
20231025,114600,34535540,2645,2645,2645,2645,0
20231025,114500,34535540,2645,2635,2645,2635,7
20231025,114400,34517085,2640,2640,2640,2640,189
20231025,114300,34018125,2650,2650,2650,2650,0
20231025,114200,34018125,2650,2650,2650,2650,0
20231025,114100,34018125,2650,2650,2650,2650,0
20231025,114000,34018125,2650,2650,2650,2650,0
20231025,113900,34018125,2650,2625,2650,2625,51
20231025,113800,33884225,2645,2645,2645,2645,0
20231025,113700,33884225,2645,2645,2645,2645,0
20231025,113600,33884225,2645,2645,2645,2645,0
20231025,113500,33884225,2645,2645,2645,2645,0
20231025,113400,33884225,2645,2645,2645,2645,0
20231025,113300,33884225,2645,2645,2645,2645,0
20231025,113200,33884225,2645,2645,2645,2645,0
20231025,113100,33884225,2645,2645,2645,2645,0
20231025,113000,33884225,2645,2645,2645,2645,0
20231025,112900,33884225,2645,2645,2645,2645,0
20231025,112800,33884225,2645,2645,2645,2645,0
20231025,112700,33884225,2645,2645,2645,2645,0
20231025,112600,33884225,2645,2645,2645,2645,0
20231025,112500,33884225,2645,2645,2645,2645,0
20231025,112400,33884225,2645,2645,2645,2645,0
20231025,112300,33884225,2645,2645,2645,2645,0
20231025,112200,33884225,2645,2645,2645,2645,0
20231025,112100,33884225,2645,2645,2645,2645,0
20231025,112000,33884225,2645,2645,2645,2645,0
20231025,111900,33884225,2645,2635,2645,2635,56
20231025,111800,33736655,2625,2625,2625,2625,0
20231025,111700,33736655,2625,2625,2625,2625,0
20231025,111600,33736655,2625,2625,2625,2625,0
20231025,111500,33736655,2625,2625,2625,2625,0
20231025,111400,33736655,2625,2625,2625,2625,0
20231025,111300,33736655,2625,2635,2635,2625,121
20231025,111200,33419020,2625,2630,2630,2625,100
20231025,111100,33156480,2635,2635,2635,2635,5
20231025,111000,33143305,2635,2635,2635,2635,5
20231025,110900,33130130,2645,2645,2645,2645,0
20231025,110800,33130130,2645,2645,2645,2645,0
20231025,110700,33130130,2645,2645,2645,2645,0
20231025,110600,33130130,2645,2645,2645,2645,0
20231025,110500,33130130,2645,2645,2645,2645,0
20231025,110400,33130130,2645,2645,2645,2645,0
20231025,110300,33130130,2645,2645,2645,2645,0
20231025,110200,33130130,2645,2645,2645,2645,0
20231025,110100,33130130,2645,2645,2645,2645,0
20231025,110000,33130130,2645,2645,2645,2645,0
20231025,105900,33130130,2645,2645,2645,2645,0
20231025,105800,33130130,2645,2645,2645,2645,0
20231025,105700,33130130,2645,2645,2645,2645,0
20231025,105600,33130130,2645,2645,2645,2645,4
20231025,105500,33119550,2645,2630,2645,2625,119
20231025,105400,32806665,2650,2650,2650,2650,0
20231025,105300,32806665,2650,2650,2650,2650,0
20231025,105200,32806665,2650,2650,2650,2650,0
20231025,105100,32806665,2650,2650,2650,2650,1
20231025,105000,32804015,2635,2630,2635,2630,3
20231025,104900,32796115,2655,2655,2655,2655,0
20231025,104800,32796115,2655,2655,2655,2655,0
20231025,104700,32796115,2655,2655,2655,2655,0
20231025,104600,32796115,2655,2655,2655,2655,0
20231025,104500,32796115,2655,2655,2655,2655,0
20231025,104400,32796115,2655,2655,2655,2655,0
20231025,104300,32796115,2655,2655,2655,2655,0
20231025,104200,32796115,2655,2655,2655,2655,0
20231025,104100,32796115,2655,2655,2655,2655,0
20231025,104000,32796115,2655,2655,2655,2655,0
20231025,103900,32796115,2655,2645,2655,2645,62
20231025,103800,32631995,2640,2640,2640,2640,59
20231025,103700,32476235,2640,2640,2640,2640,0
20231025,103600,32476235,2640,2640,2640,2640,0
20231025,103500,32476235,2640,2640,2640,2640,0
20231025,103400,32476235,2640,2640,2640,2640,0
20231025,103300,32476235,2640,2640,2640,2640,0
20231025,103200,32476235,2640,2640,2640,2640,0
20231025,103100,32476235,2640,2640,2640,2640,0
20231025,103000,32476235,2640,2640,2640,2640,1
20231025,102900,32473595,2630,2630,2630,2630,1
20231025,102800,32470965,2640,2640,2640,2640,0
20231025,102700,32470965,2640,2640,2640,2640,0
20231025,102600,32470965,2640,2635,2640,2635,944
20231025,102500,29982970,2640,2640,2640,2640,1
20231025,102400,29980330,2640,2640,2640,2640,1
20231025,102300,29977690,2645,2640,2645,2640,308
20231025,102200,29164530,2640,2640,2640,2640,0
20231025,102100,29164530,2640,2640,2640,2640,0
20231025,102000,29164530,2640,2640,2640,2640,0
20231025,101900,29164530,2640,2640,2640,2640,50
20231025,101800,29032530,2640,2640,2640,2640,0
20231025,101700,29032530,2640,2635,2640,2635,184
20231025,101600,28547685,2635,2635,2635,2625,27
20231025,101500,28476790,2625,2625,2625,2625,192
20231025,101400,27972790,2625,2625,2625,2625,0
20231025,101300,27972790,2625,2625,2625,2625,0
20231025,101200,27972790,2625,2625,2625,2625,0
20231025,101100,27972790,2625,2625,2635,2625,14
20231025,101000,27936030,2620,2620,2620,2620,20
20231025,100900,27883630,2620,2620,2620,2620,44
20231025,100800,27768350,2640,2640,2640,2640,0
20231025,100700,27768350,2640,2640,2640,2640,0
20231025,100600,27768350,2640,2640,2640,2640,0
20231025,100500,27768350,2640,2640,2640,2640,0
20231025,100400,27768350,2640,2640,2640,2640,0
20231025,100300,27768350,2640,2640,2640,2640,0
20231025,100200,27768350,2640,2640,2640,2640,0
20231025,100100,27768350,2640,2640,2640,2640,1
20231025,100000,27765710,2620,2625,2625,2620,385
20231025,095900,26755510,2640,2640,2640,2640,0
20231025,095800,26755510,2640,2640,2640,2640,1
20231025,095700,26752870,2625,2625,2625,2625,11
20231025,095600,26723995,2640,2640,2640,2640,0
20231025,095500,26723995,2640,2640,2640,2640,0
20231025,095400,26723995,2640,2640,2640,2640,0
20231025,095300,26723995,2640,2640,2640,2640,0
20231025,095200,26723995,2640,2640,2640,2640,0
20231025,095100,26723995,2640,2640,2640,2640,0
20231025,095000,26723995,2640,2645,2645,2630,7
20231025,094900,26705540,2630,2630,2630,2630,83
20231025,094800,26487250,2630,2630,2630,2630,1
20231025,094700,26484620,2625,2625,2625,2625,51
20231025,094600,26350745,2630,2630,2630,2630,13
20231025,094500,26316555,2630,2630,2630,2630,14
20231025,094400,26279735,2630,2630,2630,2630,65
20231025,094300,26108785,2620,2630,2630,2620,1000
20231025,094200,23487140,2640,2640,2640,2640,1083
20231025,094100,20628020,2650,2650,2650,2650,1
20231025,094000,20625370,2645,2645,2645,2645,0
20231025,093900,20625370,2645,2645,2645,2645,11
20231025,093800,20596275,2650,2645,2650,2645,151
20231025,093700,20196860,2650,2650,2650,2650,0
20231025,093600,20196860,2650,2650,2650,2650,0
20231025,093500,20196860,2650,2650,2650,2650,13
20231025,093400,20162410,2650,2650,2650,2650,1
20231025,093300,20159760,2640,2640,2640,2640,1617
20231025,093200,15890880,2640,2640,2640,2640,0
20231025,093100,15890880,2640,2640,2640,2640,2
20231025,093000,15885600,2650,2650,2650,2650,0
20231025,092900,15885600,2650,2655,2660,2650,31
20231025,092800,15803390,2660,2655,2665,2655,71
20231025,092700,15614825,2650,2645,2650,2645,86
20231025,092600,15386975,2645,2645,2645,2645,0
20231025,092500,15386975,2645,2645,2645,2645,0
20231025,092400,15386975,2645,2645,2645,2645,0
20231025,092300,15386975,2645,2645,2645,2645,86
20231025,092200,15159505,2645,2645,2645,2645,10
20231025,092100,15133055,2645,2645,2645,2645,0
20231025,092000,15133055,2645,2640,2645,2640,49
20231025,091900,15003690,2635,2635,2635,2635,0
20231025,091800,15003690,2635,2635,2635,2635,95
20231025,091700,14753365,2645,2645,2645,2645,0
20231025,091600,14753365,2645,2645,2645,2645,0
20231025,091500,14753365,2645,2645,2645,2645,0
20231025,091400,14753365,2645,2650,2650,2645,754
20231025,091300,12758035,2650,2650,2650,2650,23
20231025,091200,12697085,2645,2645,2645,2645,0
20231025,091100,12697085,2645,2645,2645,2645,546
20231025,091000,11252915,2650,2650,2650,2650,0
20231025,090900,11252915,2650,2650,2650,2650,0
20231025,090800,11252915,2650,2650,2650,2650,0
20231025,090700,11252915,2650,2650,2650,2650,0
20231025,090600,11252915,2650,2650,2650,2650,0
20231025,090500,11252915,2650,2650,2650,2650,0
20231025,090400,11252915,2650,2650,2650,2650,1
20231025,090300,11250265,2640,2640,2640,2640,78
20231025,090200,11044345,2640,2655,2655,2640,82
20231025,090100,10827840,2635,2635,2635,2635,0
20231025,090000,10827840,2635,2650,2650,2635,4086