KissMeData/220180/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,201700,77320080,2940,2940,2940,2940,2105
20231023,201600,77320080,2940,2940,2940,2940,0
20231023,201500,77320080,2940,2940,2940,2940,0
20231023,201400,77320080,2940,2940,2940,2940,0
20231023,201300,77320080,2940,2940,2940,2940,0
20231023,201200,77320080,2940,2940,2940,2940,0
20231023,201100,77320080,2940,2940,2940,2940,0
20231023,201000,77320080,2940,2940,2940,2940,0
20231023,200900,77320080,2940,2940,2940,2940,0
20231023,200800,77320080,2940,2940,2940,2940,0
20231023,200700,77320080,2940,2940,2940,2940,0
20231023,200600,77320080,2940,2940,2940,2940,0
20231023,200500,77320080,2940,2940,2940,2940,0
20231023,200400,77320080,2940,2940,2940,2940,0
20231023,200300,77320080,2940,2940,2940,2940,0
20231023,200200,77320080,2940,2940,2940,2940,0
20231023,200100,77320080,2940,2940,2940,2940,0
20231023,200000,77320080,2940,2940,2940,2940,0
20231023,195900,77320080,2940,2940,2940,2940,0
20231023,195800,77320080,2940,2940,2940,2940,0
20231023,195700,77320080,2940,2940,2940,2940,0
20231023,195600,77320080,2940,2940,2940,2940,0
20231023,195500,77320080,2940,2940,2940,2940,0
20231023,195400,77320080,2940,2940,2940,2940,0
20231023,195300,77320080,2940,2940,2940,2940,0
20231023,195200,77320080,2940,2940,2940,2940,0
20231023,195100,77320080,2940,2940,2940,2940,0
20231023,195000,77320080,2940,2940,2940,2940,0
20231023,194900,77320080,2940,2940,2940,2940,0
20231023,194800,77320080,2940,2940,2940,2940,0
20231023,194700,77320080,2940,2940,2940,2940,2105
20231023,194600,77320080,2940,2940,2940,2940,0
20231023,194500,77320080,2940,2940,2940,2940,0
20231023,194400,77320080,2940,2940,2940,2940,0
20231023,194300,77320080,2940,2940,2940,2940,0
20231023,194200,77320080,2940,2940,2940,2940,0
20231023,194100,77320080,2940,2940,2940,2940,0
20231023,194000,77320080,2940,2940,2940,2940,0
20231023,193900,77320080,2940,2940,2940,2940,0
20231023,193800,77320080,2940,2940,2940,2940,0
20231023,193700,77320080,2940,2940,2940,2940,0
20231023,193600,77320080,2940,2940,2940,2940,0
20231023,193500,77320080,2940,2940,2940,2940,0
20231023,193400,77320080,2940,2940,2940,2940,0
20231023,193300,77320080,2940,2940,2940,2940,0
20231023,193200,77320080,2940,2940,2940,2940,0
20231023,193100,77320080,2940,2940,2940,2940,0
20231023,193000,77320080,2940,2940,2940,2940,0
20231023,192900,77320080,2940,2940,2940,2940,0
20231023,192800,77320080,2940,2940,2940,2940,0
20231023,192700,77320080,2940,2940,2940,2940,0
20231023,192600,77320080,2940,2940,2940,2940,0
20231023,192500,77320080,2940,2940,2940,2940,0
20231023,192400,77320080,2940,2940,2940,2940,0
20231023,192300,77320080,2940,2940,2940,2940,0
20231023,192200,77320080,2940,2940,2940,2940,0
20231023,192100,77320080,2940,2940,2940,2940,0
20231023,192000,77320080,2940,2940,2940,2940,0
20231023,191900,77320080,2940,2940,2940,2940,0
20231023,191800,77320080,2940,2940,2940,2940,0
20231023,191700,77320080,2940,2940,2940,2940,2105
20231023,191600,77320080,2940,2940,2940,2940,0
20231023,191500,77320080,2940,2940,2940,2940,0
20231023,191400,77320080,2940,2940,2940,2940,0
20231023,191300,77320080,2940,2940,2940,2940,0
20231023,191200,77320080,2940,2940,2940,2940,0
20231023,191100,77320080,2940,2940,2940,2940,0
20231023,191000,77320080,2940,2940,2940,2940,0
20231023,190900,77320080,2940,2940,2940,2940,0
20231023,190800,77320080,2940,2940,2940,2940,0
20231023,190700,77320080,2940,2940,2940,2940,0
20231023,190600,77320080,2940,2940,2940,2940,0
20231023,190500,77320080,2940,2940,2940,2940,0
20231023,190400,77320080,2940,2940,2940,2940,0
20231023,190300,77320080,2940,2940,2940,2940,0
20231023,190200,77320080,2940,2940,2940,2940,0
20231023,190100,77320080,2940,2940,2940,2940,0
20231023,190000,77320080,2940,2940,2940,2940,0
20231023,185900,77320080,2940,2940,2940,2940,0
20231023,185800,77320080,2940,2940,2940,2940,0
20231023,185700,77320080,2940,2940,2940,2940,0
20231023,185600,77320080,2940,2940,2940,2940,0
20231023,185500,77320080,2940,2940,2940,2940,0
20231023,185400,77320080,2940,2940,2940,2940,0
20231023,185300,77320080,2940,2940,2940,2940,0
20231023,185200,77320080,2940,2940,2940,2940,0
20231023,185100,77320080,2940,2940,2940,2940,0
20231023,185000,77320080,2940,2940,2940,2940,0
20231023,184900,77320080,2940,2940,2940,2940,0
20231023,184800,77320080,2940,2940,2940,2940,0
20231023,184700,77320080,2940,2940,2940,2940,2105
20231023,184600,77320080,2940,2940,2940,2940,0
20231023,184500,77320080,2940,2940,2940,2940,0
20231023,184400,77320080,2940,2940,2940,2940,0
20231023,184300,77320080,2940,2940,2940,2940,0
20231023,184200,77320080,2940,2940,2940,2940,0
20231023,184100,77320080,2940,2940,2940,2940,0
20231023,184000,77320080,2940,2940,2940,2940,0
20231023,183900,77320080,2940,2940,2940,2940,0
20231023,183800,77320080,2940,2940,2940,2940,0
20231023,183700,77320080,2940,2940,2940,2940,0
20231023,183600,77320080,2940,2940,2940,2940,0
20231023,183500,77320080,2940,2940,2940,2940,0
20231023,183400,77320080,2940,2940,2940,2940,0
20231023,183300,77320080,2940,2940,2940,2940,0
20231023,183200,77320080,2940,2940,2940,2940,0
20231023,183100,77320080,2940,2940,2940,2940,0
20231023,183000,77320080,2940,2940,2940,2940,0
20231023,182900,77320080,2940,2940,2940,2940,0
20231023,182800,77320080,2940,2940,2940,2940,0
20231023,182700,77320080,2940,2940,2940,2940,0
20231023,182600,77320080,2940,2940,2940,2940,0
20231023,182500,77320080,2940,2940,2940,2940,0
20231023,182400,77320080,2940,2940,2940,2940,0
20231023,182300,77320080,2940,2940,2940,2940,0
20231023,182200,77320080,2940,2940,2940,2940,0
20231023,182100,77320080,2940,2940,2940,2940,0
20231023,182000,77320080,2940,2940,2940,2940,0
20231023,181900,77320080,2940,2940,2940,2940,0
20231023,181800,77320080,2940,2940,2940,2940,0
20231023,181700,77320080,2940,2940,2940,2940,2105
20231023,181600,77320080,2940,2940,2940,2940,0
20231023,181500,77320080,2940,2940,2940,2940,0
20231023,181400,77320080,2940,2940,2940,2940,0
20231023,181300,77320080,2940,2940,2940,2940,0
20231023,181200,77320080,2940,2940,2940,2940,0
20231023,181100,77320080,2940,2940,2940,2940,0
20231023,181000,77320080,2940,2940,2940,2940,0
20231023,180900,77320080,2940,2940,2940,2940,0
20231023,180800,77320080,2940,2940,2940,2940,0
20231023,180700,77320080,2940,2940,2940,2940,0
20231023,180600,77320080,2940,2940,2940,2940,0
20231023,180500,77320080,2940,2940,2940,2940,0
20231023,180400,77320080,2940,2940,2940,2940,0
20231023,180300,77320080,2940,2940,2940,2940,0
20231023,180200,77320080,2940,2940,2940,2940,0
20231023,180100,77320080,2940,2940,2940,2940,0
20231023,180000,77320080,2940,2940,2940,2940,0
20231023,175900,77320080,2940,2940,2940,2940,0
20231023,175800,77320080,2940,2940,2940,2940,0
20231023,175700,77320080,2940,2940,2940,2940,0
20231023,175600,77320080,2940,2940,2940,2940,0
20231023,175500,77320080,2940,2940,2940,2940,0
20231023,175400,77320080,2940,2940,2940,2940,0
20231023,175300,77320080,2940,2940,2940,2940,0
20231023,175200,77320080,2940,2940,2940,2940,0
20231023,175100,77320080,2940,2940,2940,2940,0
20231023,175000,77320080,2940,2940,2940,2940,0
20231023,174900,77320080,2940,2940,2940,2940,0
20231023,174800,77320080,2940,2940,2940,2940,0
20231023,174700,77320080,2940,2940,2940,2940,2105
20231023,174600,77320080,2940,2940,2940,2940,0
20231023,174500,77320080,2940,2940,2940,2940,0
20231023,174400,77320080,2940,2940,2940,2940,0
20231023,174300,77320080,2940,2940,2940,2940,0
20231023,174200,77320080,2940,2940,2940,2940,0
20231023,174100,77320080,2940,2940,2940,2940,0
20231023,174000,77320080,2940,2940,2940,2940,0
20231023,173900,77320080,2940,2940,2940,2940,0
20231023,173800,77320080,2940,2940,2940,2940,0
20231023,173700,77320080,2940,2940,2940,2940,0
20231023,173600,77320080,2940,2940,2940,2940,0
20231023,173500,77320080,2940,2940,2940,2940,0
20231023,173400,77320080,2940,2940,2940,2940,0
20231023,173300,77320080,2940,2940,2940,2940,0
20231023,173200,77320080,2940,2940,2940,2940,0
20231023,173100,77320080,2940,2940,2940,2940,0
20231023,173000,77320080,2940,2940,2940,2940,0
20231023,172900,77320080,2940,2940,2940,2940,0
20231023,172800,77320080,2940,2940,2940,2940,0
20231023,172700,77320080,2940,2940,2940,2940,0
20231023,172600,77320080,2940,2940,2940,2940,0
20231023,172500,77320080,2940,2940,2940,2940,0
20231023,172400,77320080,2940,2940,2940,2940,0
20231023,172300,77320080,2940,2940,2940,2940,0
20231023,172200,77320080,2940,2940,2940,2940,0
20231023,172100,77320080,2940,2940,2940,2940,0
20231023,172000,77320080,2940,2940,2940,2940,0
20231023,171900,77320080,2940,2940,2940,2940,0
20231023,171800,77320080,2940,2940,2940,2940,0
20231023,171700,77320080,2940,2940,2940,2940,2105
20231023,171600,77320080,2940,2940,2940,2940,0
20231023,171500,77320080,2940,2940,2940,2940,0
20231023,171400,77320080,2940,2940,2940,2940,0
20231023,171300,77320080,2940,2940,2940,2940,0
20231023,171200,77320080,2940,2940,2940,2940,0
20231023,171100,77320080,2940,2940,2940,2940,0
20231023,171000,77320080,2940,2940,2940,2940,0
20231023,170900,77320080,2940,2940,2940,2940,0
20231023,170800,77320080,2940,2940,2940,2940,0
20231023,170700,77320080,2940,2940,2940,2940,0
20231023,170600,77320080,2940,2940,2940,2940,0
20231023,170500,77320080,2940,2940,2940,2940,0
20231023,170400,77320080,2940,2940,2940,2940,0
20231023,170300,77320080,2940,2940,2940,2940,0
20231023,170200,77320080,2940,2940,2940,2940,0
20231023,170100,77320080,2940,2940,2940,2940,0
20231023,170000,77320080,2940,2940,2940,2940,0
20231023,165900,77320080,2940,2940,2940,2940,0
20231023,165800,77320080,2940,2940,2940,2940,0
20231023,165700,77320080,2940,2940,2940,2940,0
20231023,165600,77320080,2940,2940,2940,2940,0
20231023,165500,77320080,2940,2940,2940,2940,0
20231023,165400,77320080,2940,2940,2940,2940,0
20231023,165300,77320080,2940,2940,2940,2940,0
20231023,165200,77320080,2940,2940,2940,2940,0
20231023,165100,77320080,2940,2940,2940,2940,0
20231023,165000,77320080,2940,2940,2940,2940,0
20231023,164900,77320080,2940,2940,2940,2940,0
20231023,164800,77320080,2940,2940,2940,2940,0
20231023,164700,77320080,2940,2940,2940,2940,2105
20231023,164600,77320080,2940,2940,2940,2940,0
20231023,164500,77320080,2940,2940,2940,2940,0
20231023,164400,77320080,2940,2940,2940,2940,0
20231023,164300,77320080,2940,2940,2940,2940,0
20231023,164200,77320080,2940,2940,2940,2940,0
20231023,164100,77320080,2940,2940,2940,2940,0
20231023,164000,77320080,2940,2940,2940,2940,0
20231023,163900,77320080,2940,2940,2940,2940,0
20231023,163800,77320080,2940,2940,2940,2940,0
20231023,163700,77320080,2940,2940,2940,2940,0
20231023,163600,77320080,2940,2940,2940,2940,0
20231023,163500,77320080,2940,2940,2940,2940,0
20231023,163400,77320080,2940,2940,2940,2940,0
20231023,163300,77320080,2940,2940,2940,2940,0
20231023,163200,77320080,2940,2940,2940,2940,0
20231023,163100,77320080,2940,2940,2940,2940,0
20231023,163000,77320080,2940,2940,2940,2940,0
20231023,162900,77320080,2940,2940,2940,2940,0
20231023,162800,77320080,2940,2940,2940,2940,0
20231023,162700,77320080,2940,2940,2940,2940,0
20231023,162600,77320080,2940,2940,2940,2940,0
20231023,162500,77320080,2940,2940,2940,2940,0
20231023,162400,77320080,2940,2940,2940,2940,0
20231023,162300,77320080,2940,2940,2940,2940,0
20231023,162200,77320080,2940,2940,2940,2940,0
20231023,162100,77320080,2940,2940,2940,2940,0
20231023,162000,77320080,2940,2940,2940,2940,0
20231023,161900,77320080,2940,2940,2940,2940,0
20231023,161800,77320080,2940,2940,2940,2940,0
20231023,161700,77320080,2940,2940,2940,2940,2105
20231023,161600,77320080,2940,2940,2940,2940,0
20231023,161500,77320080,2940,2940,2940,2940,0
20231023,161400,77320080,2940,2940,2940,2940,0
20231023,161300,77320080,2940,2940,2940,2940,0
20231023,161200,77320080,2940,2940,2940,2940,0
20231023,161100,77320080,2940,2940,2940,2940,0
20231023,161000,77320080,2940,2940,2940,2940,0
20231023,160900,77320080,2940,2940,2940,2940,0
20231023,160800,77320080,2940,2940,2940,2940,0
20231023,160700,77320080,2940,2940,2940,2940,0
20231023,160600,77320080,2940,2940,2940,2940,0
20231023,160500,77320080,2940,2940,2940,2940,0
20231023,160400,77320080,2940,2940,2940,2940,0
20231023,160300,77320080,2940,2940,2940,2940,0
20231023,160200,77320080,2940,2940,2940,2940,0
20231023,160100,77320080,2940,2940,2940,2940,0
20231023,160000,77320080,2940,2940,2940,2940,0
20231023,155900,77320080,2940,2940,2940,2940,0
20231023,155800,77320080,2940,2940,2940,2940,0
20231023,155700,77320080,2940,2940,2940,2940,0
20231023,155600,77320080,2940,2940,2940,2940,0
20231023,155500,77320080,2940,2940,2940,2940,0
20231023,155400,77320080,2940,2940,2940,2940,0
20231023,155300,77320080,2940,2940,2940,2940,0
20231023,155200,77320080,2940,2940,2940,2940,0
20231023,155100,77320080,2940,2940,2940,2940,0
20231023,155000,77320080,2940,2940,2940,2940,0
20231023,154900,77320080,2940,2940,2940,2940,0
20231023,154800,77320080,2940,2940,2940,2940,0
20231023,154700,77320080,2940,2940,2940,2940,2105
20231023,154600,77320080,2940,2940,2940,2940,0
20231023,154500,77320080,2940,2940,2940,2940,0
20231023,154400,77320080,2940,2940,2940,2940,0
20231023,154300,77320080,2940,2940,2940,2940,0
20231023,154200,77320080,2940,2940,2940,2940,0
20231023,154100,77320080,2940,2940,2940,2940,0
20231023,154000,77320080,2940,2940,2940,2940,0
20231023,153900,77320080,2940,2940,2940,2940,0
20231023,153800,77320080,2940,2940,2940,2940,0
20231023,153700,77320080,2940,2940,2940,2940,0
20231023,153600,77320080,2940,2940,2940,2940,0
20231023,153500,77320080,2940,2940,2940,2940,0
20231023,153400,77320080,2940,2940,2940,2940,0
20231023,153300,77320080,2940,2940,2940,2940,0
20231023,153200,77320080,2940,2940,2940,2940,0
20231023,153100,77320080,2940,2940,2940,2940,0
20231023,153000,77320080,2940,2940,2940,2940,2105
20231023,152900,71131380,2950,2950,2950,2950,0
20231023,152800,71131380,2950,2950,2950,2950,0
20231023,152700,71131380,2950,2950,2950,2950,0
20231023,152600,71131380,2950,2950,2950,2950,0
20231023,152500,71131380,2950,2950,2950,2950,0
20231023,152400,71131380,2950,2950,2950,2950,0
20231023,152300,71131380,2950,2950,2950,2950,0
20231023,152200,71131380,2950,2950,2950,2950,0
20231023,152100,71131380,2950,2950,2950,2950,0
20231023,152000,71131380,2950,2950,2950,2950,0
20231023,151900,71131380,2950,2950,2950,2950,0
20231023,151800,71131380,2950,2950,2950,2950,989
20231023,151700,68213830,2950,2950,2950,2950,25
20231023,151600,68140080,2955,2955,2955,2955,67
20231023,151500,67942095,2955,2955,2955,2955,0
20231023,151400,67942095,2955,2955,2955,2955,282
20231023,151300,67108785,2955,2955,2955,2955,0
20231023,151200,67108785,2955,2955,2955,2955,0
20231023,151100,67108785,2955,2960,2960,2955,448
20231023,151000,65783225,2960,2960,2960,2960,135
20231023,150900,65383625,2965,2965,2965,2965,234
20231023,150800,64689815,2965,2965,2965,2965,0
20231023,150700,64689815,2965,2965,2965,2965,48
20231023,150600,64547495,2970,2970,2970,2970,0
20231023,150500,64547495,2970,2970,2970,2970,0
20231023,150400,64547495,2970,2970,2970,2970,53
20231023,150300,64390085,2970,2975,2975,2970,167
20231023,150200,63893895,2970,2970,2970,2970,1000
20231023,150100,60923895,2980,2980,2980,2980,0
20231023,150000,60923895,2980,2980,2980,2980,0
20231023,145900,60923895,2980,2980,2980,2980,0
20231023,145800,60923895,2980,2980,2980,2980,0
20231023,145700,60923895,2980,2980,2980,2980,600
20231023,145600,59135895,2980,2980,2980,2980,0
20231023,145500,59135895,2980,2970,2980,2970,42
20231023,145400,59011145,2980,2980,2980,2980,0
20231023,145300,59011145,2980,2980,2980,2980,0
20231023,145200,59011145,2980,2980,2980,2980,1
20231023,145100,59008165,2970,2975,2975,2970,900
20231023,145000,56335105,2975,2975,2975,2975,0
20231023,144900,56335105,2975,2975,2975,2975,900
20231023,144800,53657605,2980,2975,2980,2975,48
20231023,144700,53514780,2975,2975,2975,2975,0
20231023,144600,53514780,2975,2975,2975,2975,0
20231023,144500,53514780,2975,2975,2975,2975,0
20231023,144400,53514780,2975,2975,2975,2975,0
20231023,144300,53514780,2975,2975,2975,2975,280
20231023,144200,52681780,2975,2975,2975,2975,43
20231023,144100,52553855,2975,2975,2975,2975,152
20231023,144000,52101655,2975,2975,2975,2975,0
20231023,143900,52101655,2975,2975,2975,2975,0
20231023,143800,52101655,2975,2985,2985,2975,71
20231023,143700,51889810,2985,2985,2985,2985,0
20231023,143600,51889810,2985,2990,2990,2985,369
20231023,143500,50787125,2990,2990,2990,2990,43
20231023,143400,50658555,2995,2995,2995,2995,0
20231023,143300,50658555,2995,2995,2995,2995,0
20231023,143200,50658555,2995,2995,2995,2995,15
20231023,143100,50613630,2995,2995,2995,2995,0
20231023,143000,50613630,2995,2995,2995,2995,0
20231023,142900,50613630,2995,2995,2995,2995,1
20231023,142800,50610635,3000,2995,3000,2995,2
20231023,142700,50604640,2995,2995,2995,2995,33
20231023,142600,50505805,3005,3005,3005,3005,0
20231023,142500,50505805,3005,3005,3005,3005,0
20231023,142400,50505805,3005,3005,3005,3005,0
20231023,142300,50505805,3005,3005,3005,3005,0
20231023,142200,50505805,3005,3005,3005,3005,0
20231023,142100,50505805,3005,3005,3005,3005,0
20231023,142000,50505805,3005,3005,3005,3005,0
20231023,141900,50505805,3005,3005,3005,3005,0
20231023,141800,50505805,3005,3005,3005,3005,0
20231023,141700,50505805,3005,3005,3005,3005,0
20231023,141600,50505805,3005,3005,3005,3005,0
20231023,141500,50505805,3005,3005,3005,3005,0
20231023,141400,50505805,3005,3005,3005,3005,0
20231023,141300,50505805,3005,3005,3005,3005,0
20231023,141200,50505805,3005,3005,3005,3005,0
20231023,141100,50505805,3005,3005,3005,3005,0
20231023,141000,50505805,3005,3005,3005,3005,0
20231023,140900,50505805,3005,3005,3005,3005,0
20231023,140800,50505805,3005,3005,3005,3005,0
20231023,140700,50505805,3005,3005,3005,3005,0
20231023,140600,50505805,3005,3005,3005,3005,0
20231023,140500,50505805,3005,3005,3005,3005,0
20231023,140400,50505805,3005,3005,3005,3005,0
20231023,140300,50505805,3005,3005,3005,3005,0
20231023,140200,50505805,3005,3005,3005,3005,0
20231023,140100,50505805,3005,3005,3005,3005,0
20231023,140000,50505805,3005,3005,3005,3005,0
20231023,135900,50505805,3005,3005,3005,3005,0
20231023,135800,50505805,3005,3005,3005,3005,0
20231023,135700,50505805,3005,3005,3005,3005,0
20231023,135600,50505805,3005,3005,3005,3005,0
20231023,135500,50505805,3005,3005,3005,3005,0
20231023,135400,50505805,3005,3005,3005,2990,10
20231023,135300,50475875,2990,2990,2990,2990,10
20231023,135200,50445975,3005,3005,3005,3005,0
20231023,135100,50445975,3005,3005,3005,3005,0
20231023,135000,50445975,3005,3000,3005,3000,2
20231023,134900,50439970,2990,2990,2990,2990,0
20231023,134800,50439970,2990,2990,2990,2990,0
20231023,134700,50439970,2990,2990,2990,2990,0
20231023,134600,50439970,2990,2990,2990,2990,0
20231023,134500,50439970,2990,2990,2990,2990,0
20231023,134400,50439970,2990,2990,2990,2990,0
20231023,134300,50439970,2990,2990,2990,2990,0
20231023,134200,50439970,2990,2990,2990,2990,411
20231023,134100,49211080,2990,2990,2990,2990,0
20231023,134000,49211080,2990,2990,2990,2990,20
20231023,133900,49151280,3000,3000,3000,3000,0
20231023,133800,49151280,3000,3000,3000,3000,0
20231023,133700,49151280,3000,3000,3000,3000,0
20231023,133600,49151280,3000,3000,3000,3000,0
20231023,133500,49151280,3000,3000,3000,3000,0
20231023,133400,49151280,3000,3000,3000,3000,0
20231023,133300,49151280,3000,3000,3000,3000,0
20231023,133200,49151280,3000,3000,3000,3000,0
20231023,133100,49151280,3000,3000,3000,3000,0
20231023,133000,49151280,3000,3000,3000,3000,0
20231023,132900,49151280,3000,3000,3000,3000,0
20231023,132800,49151280,3000,3000,3000,3000,0
20231023,132700,49151280,3000,3000,3000,3000,0
20231023,132600,49151280,3000,3000,3000,3000,0
20231023,132500,49151280,3000,3000,3000,3000,0
20231023,132400,49151280,3000,3000,3000,3000,0
20231023,132300,49151280,3000,3000,3000,3000,0
20231023,132200,49151280,3000,3000,3000,3000,0
20231023,132100,49151280,3000,3000,3000,3000,0
20231023,132000,49151280,3000,3000,3000,3000,0
20231023,131900,49151280,3000,3000,3000,3000,0
20231023,131800,49151280,3000,3000,3000,3000,0
20231023,131700,49151280,3000,3000,3000,3000,0
20231023,131600,49151280,3000,3000,3000,3000,0
20231023,131500,49151280,3000,3000,3000,3000,0
20231023,131400,49151280,3000,3000,3000,3000,0
20231023,131300,49151280,3000,3000,3000,3000,0
20231023,131200,49151280,3000,3000,3000,3000,0
20231023,131100,49151280,3000,3000,3000,3000,0
20231023,131000,49151280,3000,3000,3000,3000,0
20231023,130900,49151280,3000,3000,3000,3000,0
20231023,130800,49151280,3000,3000,3000,3000,0
20231023,130700,49151280,3000,3000,3000,3000,0
20231023,130600,49151280,3000,3000,3000,3000,0
20231023,130500,49151280,3000,3000,3000,3000,0
20231023,130400,49151280,3000,3000,3000,3000,0
20231023,130300,49151280,3000,2995,3000,2995,1000
20231023,130200,46153525,2995,2995,2995,2995,0
20231023,130100,46153525,2995,2995,2995,2995,0
20231023,130000,46153525,2995,2995,2995,2995,0
20231023,125900,46153525,2995,2995,2995,2995,0
20231023,125800,46153525,2995,2995,2995,2995,0
20231023,125700,46153525,2995,2995,2995,2995,0
20231023,125600,46153525,2995,2995,2995,2995,0
20231023,125500,46153525,2995,2995,2995,2995,0
20231023,125400,46153525,2995,2995,2995,2995,0
20231023,125300,46153525,2995,2995,2995,2995,0
20231023,125200,46153525,2995,2995,2995,2995,0
20231023,125100,46153525,2995,2995,2995,2995,0
20231023,125000,46153525,2995,2995,2995,2995,0
20231023,124900,46153525,2995,2995,2995,2995,0
20231023,124800,46153525,2995,2995,2995,2995,0
20231023,124700,46153525,2995,2995,2995,2995,0
20231023,124600,46153525,2995,2995,2995,2995,0
20231023,124500,46153525,2995,2995,2995,2995,0
20231023,124400,46153525,2995,2995,2995,2995,0
20231023,124300,46153525,2995,2995,2995,2995,0
20231023,124200,46153525,2995,2995,2995,2995,0
20231023,124100,46153525,2995,2995,2995,2995,0
20231023,124000,46153525,2995,2995,2995,2995,3
20231023,123900,46144540,2995,2995,2995,2995,0
20231023,123800,46144540,2995,2995,2995,2995,0
20231023,123700,46144540,2995,2995,2995,2995,0
20231023,123600,46144540,2995,2995,2995,2995,0
20231023,123500,46144540,2995,2995,2995,2995,0
20231023,123400,46144540,2995,2995,2995,2995,4
20231023,123300,46132560,2990,2990,2990,2990,0
20231023,123200,46132560,2990,2990,2990,2990,9
20231023,123100,46105650,2985,2985,2985,2985,0
20231023,123000,46105650,2985,2985,2985,2985,0
20231023,122900,46105650,2985,2985,2985,2985,0
20231023,122800,46105650,2985,2985,2985,2985,0
20231023,122700,46105650,2985,2985,2985,2985,0
20231023,122600,46105650,2985,2985,2985,2985,0
20231023,122500,46105650,2985,2985,2985,2985,66
20231023,122400,45908640,2980,2985,2985,2980,261
20231023,122300,45129560,2985,2985,2985,2985,200
20231023,122200,44532560,3000,3000,3000,3000,0
20231023,122100,44532560,3000,3000,3000,3000,0
20231023,122000,44532560,3000,3000,3000,3000,0
20231023,121900,44532560,3000,3000,3000,3000,0
20231023,121800,44532560,3000,3000,3000,3000,0
20231023,121700,44532560,3000,3000,3000,3000,0
20231023,121600,44532560,3000,3000,3000,3000,0
20231023,121500,44532560,3000,3000,3000,3000,0
20231023,121400,44532560,3000,3000,3000,3000,0
20231023,121300,44532560,3000,3000,3000,3000,0
20231023,121200,44532560,3000,3000,3000,3000,0
20231023,121100,44532560,3000,2990,3000,2990,35
20231023,121000,44427575,2980,2980,2980,2980,0
20231023,120900,44427575,2980,2980,2980,2980,0
20231023,120800,44427575,2980,2980,2980,2980,0
20231023,120700,44427575,2980,2980,2980,2975,857
20231023,120600,41874605,2980,2980,2980,2980,0
20231023,120500,41874605,2980,2980,2980,2980,463
20231023,120400,40494865,2985,2985,2985,2985,0
20231023,120300,40494865,2985,2985,2985,2985,0
20231023,120200,40494865,2985,2985,2985,2985,0
20231023,120100,40494865,2985,3000,3000,2980,283
20231023,120000,39649045,3000,3000,3000,3000,0
20231023,115900,39649045,3000,3000,3000,3000,0
20231023,115800,39649045,3000,3000,3000,3000,0
20231023,115700,39649045,3000,3000,3000,3000,0
20231023,115600,39649045,3000,3000,3000,3000,0
20231023,115500,39649045,3000,3000,3000,3000,0
20231023,115400,39649045,3000,3000,3000,3000,0
20231023,115300,39649045,3000,3000,3000,3000,0
20231023,115200,39649045,3000,3000,3000,3000,0
20231023,115100,39649045,3000,3000,3000,3000,0
20231023,115000,39649045,3000,3000,3000,3000,0
20231023,114900,39649045,3000,3000,3000,3000,0
20231023,114800,39649045,3000,3000,3000,3000,0
20231023,114700,39649045,3000,3000,3000,3000,0
20231023,114600,39649045,3000,3000,3000,3000,0
20231023,114500,39649045,3000,3000,3000,3000,0
20231023,114400,39649045,3000,3000,3000,3000,0
20231023,114300,39649045,3000,3000,3000,3000,0
20231023,114200,39649045,3000,3000,3000,3000,0
20231023,114100,39649045,3000,3000,3000,3000,0
20231023,114000,39649045,3000,3000,3000,3000,0
20231023,113900,39649045,3000,3000,3000,3000,0
20231023,113800,39649045,3000,3000,3000,3000,0
20231023,113700,39649045,3000,3000,3000,3000,0
20231023,113600,39649045,3000,3000,3000,3000,0
20231023,113500,39649045,3000,3000,3000,3000,0
20231023,113400,39649045,3000,3000,3000,3000,0
20231023,113300,39649045,3000,3000,3000,3000,0
20231023,113200,39649045,3000,3000,3000,3000,0
20231023,113100,39649045,3000,3000,3000,3000,0
20231023,113000,39649045,3000,3000,3000,3000,0
20231023,112900,39649045,3000,3000,3000,3000,0
20231023,112800,39649045,3000,3000,3000,3000,0
20231023,112700,39649045,3000,3000,3000,3000,0
20231023,112600,39649045,3000,3000,3000,3000,5
20231023,112500,39634045,2995,2995,2995,2995,0
20231023,112400,39634045,2995,2995,2995,2995,0
20231023,112300,39634045,2995,2995,2995,2995,0
20231023,112200,39634045,2995,2995,2995,2995,0
20231023,112100,39634045,2995,2995,2995,2995,0
20231023,112000,39634045,2995,2995,2995,2995,0
20231023,111900,39634045,2995,2995,2995,2995,0
20231023,111800,39634045,2995,2995,2995,2995,0
20231023,111700,39634045,2995,2995,2995,2995,0
20231023,111600,39634045,2995,2995,2995,2995,0
20231023,111500,39634045,2995,2995,2995,2995,0
20231023,111400,39634045,2995,2995,2995,2995,0
20231023,111300,39634045,2995,2995,2995,2995,0
20231023,111200,39634045,2995,2995,2995,2995,0
20231023,111100,39634045,2995,2995,2995,2995,0
20231023,111000,39634045,2995,2995,2995,2995,0
20231023,110900,39634045,2995,2995,2995,2995,0
20231023,110800,39634045,2995,2995,2995,2995,0
20231023,110700,39634045,2995,2995,2995,2995,0
20231023,110600,39634045,2995,2995,2995,2995,0
20231023,110500,39634045,2995,2995,2995,2995,0
20231023,110400,39634045,2995,2995,2995,2995,0
20231023,110300,39634045,2995,2995,2995,2995,0
20231023,110200,39634045,2995,2995,2995,2995,0
20231023,110100,39634045,2995,2995,2995,2995,0
20231023,110000,39634045,2995,2995,2995,2995,0
20231023,105900,39634045,2995,2995,2995,2995,0
20231023,105800,39634045,2995,2995,2995,2995,0
20231023,105700,39634045,2995,2995,2995,2995,0
20231023,105600,39634045,2995,2995,2995,2995,0
20231023,105500,39634045,2995,2995,2995,2995,0
20231023,105400,39634045,2995,2995,2995,2995,0
20231023,105300,39634045,2995,2995,2995,2995,0
20231023,105200,39634045,2995,2995,2995,2995,0
20231023,105100,39634045,2995,2995,2995,2995,0
20231023,105000,39634045,2995,2995,2995,2995,0
20231023,104900,39634045,2995,2995,2995,2995,0
20231023,104800,39634045,2995,2995,2995,2995,0
20231023,104700,39634045,2995,2995,2995,2995,0
20231023,104600,39634045,2995,2995,2995,2995,0
20231023,104500,39634045,2995,2995,2995,2995,0
20231023,104400,39634045,2995,2995,2995,2995,0
20231023,104300,39634045,2995,2995,2995,2995,0
20231023,104200,39634045,2995,2995,2995,2995,0
20231023,104100,39634045,2995,2995,2995,2995,0
20231023,104000,39634045,2995,2995,2995,2995,1
20231023,103900,39631050,2995,2995,2995,2995,0
20231023,103800,39631050,2995,2995,2995,2995,0
20231023,103700,39631050,2995,2995,2995,2995,30
20231023,103600,39541200,3000,3000,3000,3000,0
20231023,103500,39541200,3000,3000,3000,3000,0
20231023,103400,39541200,3000,3000,3000,3000,0
20231023,103300,39541200,3000,3000,3000,3000,0
20231023,103200,39541200,3000,3000,3000,3000,0
20231023,103100,39541200,3000,3000,3000,3000,0
20231023,103000,39541200,3000,3000,3000,3000,0
20231023,102900,39541200,3000,3000,3000,3000,0
20231023,102800,39541200,3000,3000,3000,3000,0
20231023,102700,39541200,3000,3000,3000,3000,0
20231023,102600,39541200,3000,3000,3000,3000,0
20231023,102500,39541200,3000,3000,3000,3000,1
20231023,102400,39538200,2980,2980,2980,2980,0
20231023,102300,39538200,2980,2980,2980,2980,0
20231023,102200,39538200,2980,2980,2980,2980,0
20231023,102100,39538200,2980,2980,2980,2980,0
20231023,102000,39538200,2980,2980,2980,2980,0
20231023,101900,39538200,2980,2980,2980,2980,0
20231023,101800,39538200,2980,2980,2980,2980,0
20231023,101700,39538200,2980,2980,2980,2980,0
20231023,101600,39538200,2980,2980,2980,2980,0
20231023,101500,39538200,2980,2980,2980,2980,0
20231023,101400,39538200,2980,2980,2980,2980,0
20231023,101300,39538200,2980,2980,2980,2980,0
20231023,101200,39538200,2980,2980,2980,2980,0
20231023,101100,39538200,2980,2980,2980,2980,0
20231023,101000,39538200,2980,2990,2990,2980,300
20231023,100900,38642790,3000,3000,3000,3000,0
20231023,100800,38642790,3000,3000,3000,3000,0
20231023,100700,38642790,3000,3000,3000,3000,0
20231023,100600,38642790,3000,3000,3000,3000,0
20231023,100500,38642790,3000,3000,3000,3000,0
20231023,100400,38642790,3000,3000,3000,3000,0
20231023,100300,38642790,3000,3000,3000,3000,0
20231023,100200,38642790,3000,3000,3000,3000,0
20231023,100100,38642790,3000,3000,3000,3000,0
20231023,100000,38642790,3000,3000,3000,3000,0
20231023,095900,38642790,3000,3000,3000,3000,0
20231023,095800,38642790,3000,3000,3000,3000,0
20231023,095700,38642790,3000,2995,3000,2995,280
20231023,095600,37803395,2990,2990,2990,2990,0
20231023,095500,37803395,2990,2990,2990,2990,0
20231023,095400,37803395,2990,2990,2990,2990,0
20231023,095300,37803395,2990,2990,2990,2990,0
20231023,095200,37803395,2990,2990,2990,2990,0
20231023,095100,37803395,2990,2990,2990,2990,0
20231023,095000,37803395,2990,2990,2990,2990,0
20231023,094900,37803395,2990,2980,2990,2980,58
20231023,094800,37630535,2985,2985,2985,2985,2
20231023,094700,37624565,2980,2980,2980,2980,0
20231023,094600,37624565,2980,2980,2980,2980,1
20231023,094500,37621585,2975,2975,2975,2975,0
20231023,094400,37621585,2975,2975,2975,2975,0
20231023,094300,37621585,2975,2975,2975,2975,0
20231023,094200,37621585,2975,2975,2975,2975,0
20231023,094100,37621585,2975,2975,2975,2975,0
20231023,094000,37621585,2975,2975,2975,2975,0
20231023,093900,37621585,2975,2975,2975,2975,2986
20231023,093800,28738235,2975,2975,2975,2975,0
20231023,093700,28738235,2975,2975,2975,2975,1
20231023,093600,28735260,2955,2955,2955,2955,0
20231023,093500,28735260,2955,2955,2955,2955,0
20231023,093400,28735260,2955,2955,2955,2955,0
20231023,093300,28735260,2955,2955,2955,2955,142
20231023,093200,28315650,2975,2975,2975,2975,10
20231023,093100,28285900,2950,2950,2950,2950,0
20231023,093000,28285900,2950,2950,2950,2950,0
20231023,092900,28285900,2950,2950,2950,2950,0
20231023,092800,28285900,2950,2950,2950,2950,0
20231023,092700,28285900,2950,2950,2950,2950,0
20231023,092600,28285900,2950,2950,2950,2950,0
20231023,092500,28285900,2950,2950,2950,2950,0
20231023,092400,28285900,2950,2950,2950,2950,0
20231023,092300,28285900,2950,2950,2950,2950,0
20231023,092200,28285900,2950,2950,2950,2950,0
20231023,092100,28285900,2950,2965,2965,2950,1000
20231023,092000,25335855,2980,2980,2980,2980,0
20231023,091900,25335855,2980,2980,2980,2980,0
20231023,091800,25335855,2980,2980,2980,2980,0
20231023,091700,25335855,2980,2980,2980,2980,0
20231023,091600,25335855,2980,2975,2980,2975,2
20231023,091500,25329900,2970,2980,2980,2970,1137
20231023,091400,21950900,2975,2975,2975,2975,0
20231023,091300,21950900,2975,2985,2985,2975,403
20231023,091200,20751280,2970,3005,3005,2970,3960
20231023,091100,8945560,3030,3030,3030,3030,1
20231023,091000,8942530,2995,2995,2995,2995,0
20231023,090900,8942530,2995,2995,2995,2995,0
20231023,090800,8942530,2995,2995,2995,2995,100
20231023,090700,8643030,2995,2995,2995,2995,0
20231023,090600,8643030,2995,3000,3000,2995,98
20231023,090500,8349185,3000,3000,3000,3000,183
20231023,090400,7800185,3035,3035,3035,3035,0
20231023,090300,7800185,3035,3035,3035,3035,0
20231023,090200,7800185,3035,3005,3035,3005,24
20231023,090100,7727800,3005,2995,3005,2995,3
20231023,090000,7718800,2990,2940,2990,2940,2620