KissMeData/220180/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,202000,217554560,2850,2850,2850,2850,84
20231026,201900,217554560,2850,2850,2850,2850,0
20231026,201800,217554560,2850,2850,2850,2850,0
20231026,201700,217554560,2850,2850,2850,2850,0
20231026,201600,217554560,2850,2850,2850,2850,0
20231026,201500,217554560,2850,2850,2850,2850,0
20231026,201400,217554560,2850,2850,2850,2850,0
20231026,201300,217554560,2850,2850,2850,2850,0
20231026,201200,217554560,2850,2850,2850,2850,0
20231026,201100,217554560,2850,2850,2850,2850,0
20231026,201000,217554560,2850,2850,2850,2850,0
20231026,200900,217554560,2850,2850,2850,2850,0
20231026,200800,217554560,2850,2850,2850,2850,0
20231026,200700,217554560,2850,2850,2850,2850,0
20231026,200600,217554560,2850,2850,2850,2850,0
20231026,200500,217554560,2850,2850,2850,2850,0
20231026,200400,217554560,2850,2850,2850,2850,0
20231026,200300,217554560,2850,2850,2850,2850,0
20231026,200200,217554560,2850,2850,2850,2850,0
20231026,200100,217554560,2850,2850,2850,2850,0
20231026,200000,217554560,2850,2850,2850,2850,0
20231026,195900,217554560,2850,2850,2850,2850,0
20231026,195800,217554560,2850,2850,2850,2850,0
20231026,195700,217554560,2850,2850,2850,2850,0
20231026,195600,217554560,2850,2850,2850,2850,0
20231026,195500,217554560,2850,2850,2850,2850,0
20231026,195400,217554560,2850,2850,2850,2850,0
20231026,195300,217554560,2850,2850,2850,2850,0
20231026,195200,217554560,2850,2850,2850,2850,0
20231026,195100,217554560,2850,2850,2850,2850,0
20231026,195000,217554560,2850,2850,2850,2850,84
20231026,194900,217554560,2850,2850,2850,2850,0
20231026,194800,217554560,2850,2850,2850,2850,0
20231026,194700,217554560,2850,2850,2850,2850,0
20231026,194600,217554560,2850,2850,2850,2850,0
20231026,194500,217554560,2850,2850,2850,2850,0
20231026,194400,217554560,2850,2850,2850,2850,0
20231026,194300,217554560,2850,2850,2850,2850,0
20231026,194200,217554560,2850,2850,2850,2850,0
20231026,194100,217554560,2850,2850,2850,2850,0
20231026,194000,217554560,2850,2850,2850,2850,0
20231026,193900,217554560,2850,2850,2850,2850,0
20231026,193800,217554560,2850,2850,2850,2850,0
20231026,193700,217554560,2850,2850,2850,2850,0
20231026,193600,217554560,2850,2850,2850,2850,0
20231026,193500,217554560,2850,2850,2850,2850,0
20231026,193400,217554560,2850,2850,2850,2850,0
20231026,193300,217554560,2850,2850,2850,2850,0
20231026,193200,217554560,2850,2850,2850,2850,0
20231026,193100,217554560,2850,2850,2850,2850,0
20231026,193000,217554560,2850,2850,2850,2850,0
20231026,192900,217554560,2850,2850,2850,2850,0
20231026,192800,217554560,2850,2850,2850,2850,0
20231026,192700,217554560,2850,2850,2850,2850,0
20231026,192600,217554560,2850,2850,2850,2850,0
20231026,192500,217554560,2850,2850,2850,2850,0
20231026,192400,217554560,2850,2850,2850,2850,0
20231026,192300,217554560,2850,2850,2850,2850,0
20231026,192200,217554560,2850,2850,2850,2850,0
20231026,192100,217554560,2850,2850,2850,2850,0
20231026,192000,217554560,2850,2850,2850,2850,84
20231026,191900,217554560,2850,2850,2850,2850,0
20231026,191800,217554560,2850,2850,2850,2850,0
20231026,191700,217554560,2850,2850,2850,2850,0
20231026,191600,217554560,2850,2850,2850,2850,0
20231026,191500,217554560,2850,2850,2850,2850,0
20231026,191400,217554560,2850,2850,2850,2850,0
20231026,191300,217554560,2850,2850,2850,2850,0
20231026,191200,217554560,2850,2850,2850,2850,0
20231026,191100,217554560,2850,2850,2850,2850,0
20231026,191000,217554560,2850,2850,2850,2850,0
20231026,190900,217554560,2850,2850,2850,2850,0
20231026,190800,217554560,2850,2850,2850,2850,0
20231026,190700,217554560,2850,2850,2850,2850,0
20231026,190600,217554560,2850,2850,2850,2850,0
20231026,190500,217554560,2850,2850,2850,2850,0
20231026,190400,217554560,2850,2850,2850,2850,0
20231026,190300,217554560,2850,2850,2850,2850,0
20231026,190200,217554560,2850,2850,2850,2850,0
20231026,190100,217554560,2850,2850,2850,2850,0
20231026,190000,217554560,2850,2850,2850,2850,0
20231026,185900,217554560,2850,2850,2850,2850,0
20231026,185800,217554560,2850,2850,2850,2850,0
20231026,185700,217554560,2850,2850,2850,2850,0
20231026,185600,217554560,2850,2850,2850,2850,0
20231026,185500,217554560,2850,2850,2850,2850,0
20231026,185400,217554560,2850,2850,2850,2850,0
20231026,185300,217554560,2850,2850,2850,2850,0
20231026,185200,217554560,2850,2850,2850,2850,0
20231026,185100,217554560,2850,2850,2850,2850,0
20231026,185000,217554560,2850,2850,2850,2850,84
20231026,184900,217554560,2850,2850,2850,2850,0
20231026,184800,217554560,2850,2850,2850,2850,0
20231026,184700,217554560,2850,2850,2850,2850,0
20231026,184600,217554560,2850,2850,2850,2850,0
20231026,184500,217554560,2850,2850,2850,2850,0
20231026,184400,217554560,2850,2850,2850,2850,0
20231026,184300,217554560,2850,2850,2850,2850,0
20231026,184200,217554560,2850,2850,2850,2850,0
20231026,184100,217554560,2850,2850,2850,2850,0
20231026,184000,217554560,2850,2850,2850,2850,0
20231026,183900,217554560,2850,2850,2850,2850,0
20231026,183800,217554560,2850,2850,2850,2850,0
20231026,183700,217554560,2850,2850,2850,2850,0
20231026,183600,217554560,2850,2850,2850,2850,0
20231026,183500,217554560,2850,2850,2850,2850,0
20231026,183400,217554560,2850,2850,2850,2850,0
20231026,183300,217554560,2850,2850,2850,2850,0
20231026,183200,217554560,2850,2850,2850,2850,0
20231026,183100,217554560,2850,2850,2850,2850,0
20231026,183000,217554560,2850,2850,2850,2850,0
20231026,182900,217554560,2850,2850,2850,2850,0
20231026,182800,217554560,2850,2850,2850,2850,0
20231026,182700,217554560,2850,2850,2850,2850,0
20231026,182600,217554560,2850,2850,2850,2850,0
20231026,182500,217554560,2850,2850,2850,2850,0
20231026,182400,217554560,2850,2850,2850,2850,0
20231026,182300,217554560,2850,2850,2850,2850,0
20231026,182200,217554560,2850,2850,2850,2850,0
20231026,182100,217554560,2850,2850,2850,2850,0
20231026,182000,217554560,2850,2850,2850,2850,84
20231026,181900,217554560,2850,2850,2850,2850,0
20231026,181800,217554560,2850,2850,2850,2850,0
20231026,181700,217554560,2850,2850,2850,2850,0
20231026,181600,217554560,2850,2850,2850,2850,0
20231026,181500,217554560,2850,2850,2850,2850,0
20231026,181400,217554560,2850,2850,2850,2850,0
20231026,181300,217554560,2850,2850,2850,2850,0
20231026,181200,217554560,2850,2850,2850,2850,0
20231026,181100,217554560,2850,2850,2850,2850,0
20231026,181000,217554560,2850,2850,2850,2850,0
20231026,180900,217554560,2850,2850,2850,2850,0
20231026,180800,217554560,2850,2850,2850,2850,0
20231026,180700,217554560,2850,2850,2850,2850,0
20231026,180600,217554560,2850,2850,2850,2850,0
20231026,180500,217554560,2850,2850,2850,2850,0
20231026,180400,217554560,2850,2850,2850,2850,0
20231026,180300,217554560,2850,2850,2850,2850,0
20231026,180200,217554560,2850,2850,2850,2850,0
20231026,180100,217554560,2850,2850,2850,2850,0
20231026,180000,217554560,2850,2850,2850,2850,0
20231026,175900,217554560,2850,2850,2850,2850,0
20231026,175800,217554560,2850,2850,2850,2850,0
20231026,175700,217554560,2850,2850,2850,2850,0
20231026,175600,217554560,2850,2850,2850,2850,0
20231026,175500,217554560,2850,2850,2850,2850,0
20231026,175400,217554560,2850,2850,2850,2850,0
20231026,175300,217554560,2850,2850,2850,2850,0
20231026,175200,217554560,2850,2850,2850,2850,0
20231026,175100,217554560,2850,2850,2850,2850,0
20231026,175000,217554560,2850,2850,2850,2850,84
20231026,174900,217554560,2850,2850,2850,2850,0
20231026,174800,217554560,2850,2850,2850,2850,0
20231026,174700,217554560,2850,2850,2850,2850,0
20231026,174600,217554560,2850,2850,2850,2850,0
20231026,174500,217554560,2850,2850,2850,2850,0
20231026,174400,217554560,2850,2850,2850,2850,0
20231026,174300,217554560,2850,2850,2850,2850,0
20231026,174200,217554560,2850,2850,2850,2850,0
20231026,174100,217554560,2850,2850,2850,2850,0
20231026,174000,217554560,2850,2850,2850,2850,0
20231026,173900,217554560,2850,2850,2850,2850,0
20231026,173800,217554560,2850,2850,2850,2850,0
20231026,173700,217554560,2850,2850,2850,2850,0
20231026,173600,217554560,2850,2850,2850,2850,0
20231026,173500,217554560,2850,2850,2850,2850,0
20231026,173400,217554560,2850,2850,2850,2850,0
20231026,173300,217554560,2850,2850,2850,2850,0
20231026,173200,217554560,2850,2850,2850,2850,0
20231026,173100,217554560,2850,2850,2850,2850,0
20231026,173000,217554560,2850,2850,2850,2850,0
20231026,172900,217554560,2850,2850,2850,2850,0
20231026,172800,217554560,2850,2850,2850,2850,0
20231026,172700,217554560,2850,2850,2850,2850,0
20231026,172600,217554560,2850,2850,2850,2850,0
20231026,172500,217554560,2850,2850,2850,2850,0
20231026,172400,217554560,2850,2850,2850,2850,0
20231026,172300,217554560,2850,2850,2850,2850,0
20231026,172200,217554560,2850,2850,2850,2850,0
20231026,172100,217554560,2850,2850,2850,2850,0
20231026,172000,217554560,2850,2850,2850,2850,84
20231026,171900,217554560,2850,2850,2850,2850,0
20231026,171800,217554560,2850,2850,2850,2850,0
20231026,171700,217554560,2850,2850,2850,2850,0
20231026,171600,217554560,2850,2850,2850,2850,0
20231026,171500,217554560,2850,2850,2850,2850,0
20231026,171400,217554560,2850,2850,2850,2850,0
20231026,171300,217554560,2850,2850,2850,2850,0
20231026,171200,217554560,2850,2850,2850,2850,0
20231026,171100,217554560,2850,2850,2850,2850,0
20231026,171000,217554560,2850,2850,2850,2850,0
20231026,170900,217554560,2850,2850,2850,2850,0
20231026,170800,217554560,2850,2850,2850,2850,0
20231026,170700,217554560,2850,2850,2850,2850,0
20231026,170600,217554560,2850,2850,2850,2850,0
20231026,170500,217554560,2850,2850,2850,2850,0
20231026,170400,217554560,2850,2850,2850,2850,0
20231026,170300,217554560,2850,2850,2850,2850,0
20231026,170200,217554560,2850,2850,2850,2850,0
20231026,170100,217554560,2850,2850,2850,2850,0
20231026,170000,217554560,2850,2850,2850,2850,0
20231026,165900,217554560,2850,2850,2850,2850,0
20231026,165800,217554560,2850,2850,2850,2850,0
20231026,165700,217554560,2850,2850,2850,2850,0
20231026,165600,217554560,2850,2850,2850,2850,0
20231026,165500,217554560,2850,2850,2850,2850,0
20231026,165400,217554560,2850,2850,2850,2850,0
20231026,165300,217554560,2850,2850,2850,2850,0
20231026,165200,217554560,2850,2850,2850,2850,0
20231026,165100,217554560,2850,2850,2850,2850,0
20231026,165000,217554560,2850,2850,2850,2850,84
20231026,164900,217554560,2850,2850,2850,2850,0
20231026,164800,217554560,2850,2850,2850,2850,0
20231026,164700,217554560,2850,2850,2850,2850,0
20231026,164600,217554560,2850,2850,2850,2850,0
20231026,164500,217554560,2850,2850,2850,2850,0
20231026,164400,217554560,2850,2850,2850,2850,0
20231026,164300,217554560,2850,2850,2850,2850,0
20231026,164200,217554560,2850,2850,2850,2850,0
20231026,164100,217554560,2850,2850,2850,2850,0
20231026,164000,217554560,2850,2850,2850,2850,0
20231026,163900,217554560,2850,2850,2850,2850,0
20231026,163800,217554560,2850,2850,2850,2850,0
20231026,163700,217554560,2850,2850,2850,2850,0
20231026,163600,217554560,2850,2850,2850,2850,0
20231026,163500,217554560,2850,2850,2850,2850,0
20231026,163400,217554560,2850,2850,2850,2850,0
20231026,163300,217554560,2850,2850,2850,2850,0
20231026,163200,217554560,2850,2850,2850,2850,0
20231026,163100,217554560,2850,2850,2850,2850,0
20231026,163000,217554560,2850,2850,2850,2850,0
20231026,162900,217554560,2850,2850,2850,2850,0
20231026,162800,217554560,2850,2850,2850,2850,0
20231026,162700,217554560,2850,2850,2850,2850,0
20231026,162600,217554560,2850,2850,2850,2850,0
20231026,162500,217554560,2850,2850,2850,2850,0
20231026,162400,217554560,2850,2850,2850,2850,0
20231026,162300,217554560,2850,2850,2850,2850,0
20231026,162200,217554560,2850,2850,2850,2850,0
20231026,162100,217554560,2850,2850,2850,2850,0
20231026,162000,217554560,2850,2850,2850,2850,84
20231026,161900,217554560,2850,2850,2850,2850,0
20231026,161800,217554560,2850,2850,2850,2850,0
20231026,161700,217554560,2850,2850,2850,2850,0
20231026,161600,217554560,2850,2850,2850,2850,0
20231026,161500,217554560,2850,2850,2850,2850,0
20231026,161400,217554560,2850,2850,2850,2850,0
20231026,161300,217554560,2850,2850,2850,2850,0
20231026,161200,217554560,2850,2850,2850,2850,0
20231026,161100,217554560,2850,2850,2850,2850,0
20231026,161000,217554560,2850,2850,2850,2850,0
20231026,160900,217554560,2850,2850,2850,2850,0
20231026,160800,217554560,2850,2850,2850,2850,0
20231026,160700,217554560,2850,2850,2850,2850,0
20231026,160600,217554560,2850,2850,2850,2850,0
20231026,160500,217554560,2850,2850,2850,2850,0
20231026,160400,217554560,2850,2850,2850,2850,0
20231026,160300,217554560,2850,2850,2850,2850,0
20231026,160200,217554560,2850,2850,2850,2850,0
20231026,160100,217554560,2850,2850,2850,2850,0
20231026,160000,217554560,2850,2850,2850,2850,0
20231026,155900,217554560,2850,2850,2850,2850,0
20231026,155800,217554560,2850,2850,2850,2850,0
20231026,155700,217554560,2850,2850,2850,2850,0
20231026,155600,217554560,2850,2850,2850,2850,0
20231026,155500,217554560,2850,2850,2850,2850,0
20231026,155400,217554560,2850,2850,2850,2850,0
20231026,155300,217554560,2850,2850,2850,2850,0
20231026,155200,217554560,2850,2850,2850,2850,0
20231026,155100,217554560,2850,2850,2850,2850,0
20231026,155000,217554560,2850,2850,2850,2850,84
20231026,154900,217554560,2850,2850,2850,2850,0
20231026,154800,217554560,2850,2850,2850,2850,0
20231026,154700,217554560,2850,2850,2850,2850,0
20231026,154600,217554560,2850,2850,2850,2850,0
20231026,154500,217554560,2850,2850,2850,2850,0
20231026,154400,217554560,2850,2850,2850,2850,0
20231026,154300,217554560,2850,2850,2850,2850,0
20231026,154200,217554560,2850,2850,2850,2850,0
20231026,154100,217554560,2850,2850,2850,2850,0
20231026,154000,217554560,2850,2850,2850,2850,0
20231026,153900,217554560,2850,2850,2850,2850,0
20231026,153800,217554560,2850,2850,2850,2850,0
20231026,153700,217554560,2850,2850,2850,2850,0
20231026,153600,217554560,2850,2850,2850,2850,0
20231026,153500,217554560,2850,2850,2850,2850,0
20231026,153400,217554560,2850,2850,2850,2850,0
20231026,153300,217554560,2850,2850,2850,2850,0
20231026,153200,217554560,2850,2850,2850,2850,0
20231026,153100,217554560,2850,2850,2850,2850,0
20231026,153000,217554560,2850,2850,2850,2850,84
20231026,152900,217315160,2840,2840,2840,2840,0
20231026,152800,217315160,2840,2840,2840,2840,0
20231026,152700,217315160,2840,2840,2840,2840,0
20231026,152600,217315160,2840,2840,2840,2840,0
20231026,152500,217315160,2840,2840,2840,2840,0
20231026,152400,217315160,2840,2840,2840,2840,0
20231026,152300,217315160,2840,2840,2840,2840,0
20231026,152200,217315160,2840,2840,2840,2840,0
20231026,152100,217315160,2840,2840,2840,2840,0
20231026,152000,217315160,2840,2840,2840,2840,0
20231026,151900,217315160,2840,2840,2840,2840,237
20231026,151800,216642080,2840,2855,2855,2840,35
20231026,151700,216542575,2860,2860,2860,2860,0
20231026,151600,216542575,2860,2860,2860,2860,0
20231026,151500,216542575,2860,2870,2870,2860,52
20231026,151400,216393795,2875,2875,2875,2875,0
20231026,151300,216393795,2875,2875,2875,2875,0
20231026,151200,216393795,2875,2875,2875,2875,0
20231026,151100,216393795,2875,2875,2875,2875,0
20231026,151000,216393795,2875,2875,2875,2875,0
20231026,150900,216393795,2875,2875,2875,2875,501
20231026,150800,214953420,2900,2885,2900,2885,228
20231026,150700,214294870,2890,2890,2890,2890,0
20231026,150600,214294870,2890,2890,2890,2890,0
20231026,150500,214294870,2890,2890,2890,2890,102
20231026,150400,214000090,2865,2895,2895,2865,42
20231026,150300,213878825,2895,2875,2895,2875,90
20231026,150200,213618455,2875,2870,2875,2870,80
20231026,150100,213388530,2870,2870,2870,2870,54
20231026,150000,213233550,2865,2865,2865,2865,0
20231026,145900,213233550,2865,2865,2865,2865,8
20231026,145800,213210630,2865,2865,2865,2865,0
20231026,145700,213210630,2865,2865,2865,2865,0
20231026,145600,213210630,2865,2865,2865,2865,0
20231026,145500,213210630,2865,2865,2865,2865,0
20231026,145400,213210630,2865,2865,2865,2865,800
20231026,145300,210918630,2860,2860,2860,2860,0
20231026,145200,210918630,2860,2860,2860,2860,773
20231026,145100,208707850,2860,2860,2860,2860,0
20231026,145000,208707850,2860,2860,2860,2860,21
20231026,144900,208647790,2860,2860,2860,2860,2
20231026,144800,208642070,2845,2845,2845,2845,0
20231026,144700,208642070,2845,2845,2845,2845,100
20231026,144600,208357570,2845,2845,2845,2845,51
20231026,144500,208212475,2845,2845,2845,2845,0
20231026,144400,208212475,2845,2845,2845,2845,0
20231026,144300,208212475,2845,2845,2845,2845,0
20231026,144200,208212475,2845,2845,2845,2845,0
20231026,144100,208212475,2845,2845,2845,2845,0
20231026,144000,208212475,2845,2845,2845,2845,44
20231026,143900,208087295,2845,2845,2845,2845,0
20231026,143800,208087295,2845,2845,2845,2845,0
20231026,143700,208087295,2845,2845,2845,2845,0
20231026,143600,208087295,2845,2845,2845,2845,0
20231026,143500,208087295,2845,2845,2845,2845,0
20231026,143400,208087295,2845,2845,2845,2845,0
20231026,143300,208087295,2845,2845,2845,2845,50
20231026,143200,207945045,2855,2855,2855,2855,0
20231026,143100,207945045,2855,2855,2855,2855,10
20231026,143000,207916495,2855,2855,2855,2855,0
20231026,142900,207916495,2855,2855,2855,2855,0
20231026,142800,207916495,2855,2855,2855,2855,0
20231026,142700,207916495,2855,2855,2855,2855,0
20231026,142600,207916495,2855,2855,2855,2855,0
20231026,142500,207916495,2855,2855,2855,2855,0
20231026,142400,207916495,2855,2855,2855,2855,0
20231026,142300,207916495,2855,2855,2855,2855,0
20231026,142200,207916495,2855,2855,2855,2855,0
20231026,142100,207916495,2855,2855,2855,2855,0
20231026,142000,207916495,2855,2855,2855,2855,0
20231026,141900,207916495,2855,2855,2855,2855,0
20231026,141800,207916495,2855,2855,2855,2855,0
20231026,141700,207916495,2855,2855,2855,2855,0
20231026,141600,207916495,2855,2855,2855,2855,1000
20231026,141500,205061495,2835,2835,2835,2835,0
20231026,141400,205061495,2835,2835,2835,2835,0
20231026,141300,205061495,2835,2835,2835,2835,0
20231026,141200,205061495,2835,2835,2835,2835,0
20231026,141100,205061495,2835,2835,2835,2835,0
20231026,141000,205061495,2835,2835,2835,2835,0
20231026,140900,205061495,2835,2840,2840,2835,440
20231026,140800,203813845,2860,2860,2860,2860,0
20231026,140700,203813845,2860,2860,2860,2860,0
20231026,140600,203813845,2860,2860,2860,2860,0
20231026,140500,203813845,2860,2860,2860,2860,0
20231026,140400,203813845,2860,2860,2860,2860,0
20231026,140300,203813845,2860,2860,2860,2860,0
20231026,140200,203813845,2860,2860,2860,2860,0
20231026,140100,203813845,2860,2860,2860,2860,0
20231026,140000,203813845,2860,2860,2860,2860,0
20231026,135900,203813845,2860,2860,2860,2860,0
20231026,135800,203813845,2860,2860,2860,2860,0
20231026,135700,203813845,2860,2860,2860,2860,0
20231026,135600,203813845,2860,2860,2860,2860,0
20231026,135500,203813845,2860,2860,2860,2860,0
20231026,135400,203813845,2860,2860,2860,2860,0
20231026,135300,203813845,2860,2860,2860,2860,0
20231026,135200,203813845,2860,2860,2860,2860,2000
20231026,135100,198093845,2845,2845,2845,2845,956
20231026,135000,195374025,2845,2850,2850,2845,84
20231026,134900,195135040,2860,2860,2860,2860,0
20231026,134800,195135040,2860,2860,2860,2860,0
20231026,134700,195135040,2860,2860,2860,2860,1
20231026,134600,195132180,2845,2845,2845,2845,0
20231026,134500,195132180,2845,2845,2845,2845,0
20231026,134400,195132180,2845,2845,2845,2845,0
20231026,134300,195132180,2845,2845,2845,2845,0
20231026,134200,195132180,2845,2845,2845,2845,0
20231026,134100,195132180,2845,2850,2850,2845,76
20231026,134000,194915945,2855,2855,2855,2855,0
20231026,133900,194915945,2855,2855,2855,2855,0
20231026,133800,194915945,2855,2870,2870,2855,1066
20231026,133700,191872290,2870,2870,2870,2870,0
20231026,133600,191872290,2870,2870,2870,2870,5
20231026,133500,191857940,2870,2870,2870,2870,0
20231026,133400,191857940,2870,2870,2870,2870,0
20231026,133300,191857940,2870,2870,2870,2870,0
20231026,133200,191857940,2870,2870,2870,2870,0
20231026,133100,191857940,2870,2870,2870,2870,1
20231026,133000,191855070,2860,2860,2860,2860,0
20231026,132900,191855070,2860,2860,2860,2860,80
20231026,132800,191626270,2870,2870,2870,2870,0
20231026,132700,191626270,2870,2870,2870,2870,0
20231026,132600,191626270,2870,2870,2870,2870,0
20231026,132500,191626270,2870,2870,2870,2870,0
20231026,132400,191626270,2870,2870,2870,2870,0
20231026,132300,191626270,2870,2870,2870,2870,0
20231026,132200,191626270,2870,2870,2870,2870,0
20231026,132100,191626270,2870,2870,2870,2870,1
20231026,132000,191623400,2865,2865,2865,2865,0
20231026,131900,191623400,2865,2865,2865,2865,33
20231026,131800,191528855,2860,2860,2860,2860,0
20231026,131700,191528855,2860,2860,2860,2860,0
20231026,131600,191528855,2860,2860,2860,2860,0
20231026,131500,191528855,2860,2860,2860,2860,116
20231026,131400,191197095,2865,2865,2865,2865,0
20231026,131300,191197095,2865,2865,2865,2865,0
20231026,131200,191197095,2865,2865,2865,2865,2
20231026,131100,191191365,2860,2860,2860,2860,0
20231026,131000,191191365,2860,2860,2860,2860,0
20231026,130900,191191365,2860,2860,2860,2860,100
20231026,130800,190905365,2865,2865,2865,2865,0
20231026,130700,190905365,2865,2865,2865,2865,0
20231026,130600,190905365,2865,2865,2865,2865,0
20231026,130500,190905365,2865,2865,2865,2865,0
20231026,130400,190905365,2865,2865,2865,2865,0
20231026,130300,190905365,2865,2865,2865,2865,0
20231026,130200,190905365,2865,2865,2865,2865,1
20231026,130100,190902500,2860,2860,2860,2860,0
20231026,130000,190902500,2860,2860,2860,2860,0
20231026,125900,190902500,2860,2860,2860,2860,0
20231026,125800,190902500,2860,2860,2860,2860,0
20231026,125700,190902500,2860,2860,2860,2860,3
20231026,125600,190893920,2860,2860,2860,2860,0
20231026,125500,190893920,2860,2860,2860,2860,0
20231026,125400,190893920,2860,2860,2860,2860,2
20231026,125300,190888200,2860,2860,2860,2860,0
20231026,125200,190888200,2860,2860,2860,2860,0
20231026,125100,190888200,2860,2860,2860,2860,776
20231026,125000,188668840,2855,2855,2855,2855,0
20231026,124900,188668840,2855,2855,2855,2855,1
20231026,124800,188665985,2855,2855,2855,2855,0
20231026,124700,188665985,2855,2855,2855,2855,975
20231026,124600,185882360,2855,2855,2855,2855,0
20231026,124500,185882360,2855,2855,2855,2855,0
20231026,124400,185882360,2855,2855,2855,2855,0
20231026,124300,185882360,2855,2855,2855,2855,0
20231026,124200,185882360,2855,2855,2855,2855,0
20231026,124100,185882360,2855,2855,2855,2855,0
20231026,124000,185882360,2855,2855,2855,2855,0
20231026,123900,185882360,2855,2855,2855,2855,0
20231026,123800,185882360,2855,2855,2855,2855,0
20231026,123700,185882360,2855,2855,2855,2855,1
20231026,123600,185879505,2845,2845,2845,2845,84
20231026,123500,185640525,2855,2855,2855,2855,0
20231026,123400,185640525,2855,2855,2855,2855,0
20231026,123300,185640525,2855,2855,2855,2855,0
20231026,123200,185640525,2855,2855,2855,2855,0
20231026,123100,185640525,2855,2855,2855,2855,0
20231026,123000,185640525,2855,2855,2855,2855,0
20231026,122900,185640525,2855,2855,2855,2855,0
20231026,122800,185640525,2855,2855,2855,2855,4
20231026,122700,185629105,2855,2855,2855,2855,0
20231026,122600,185629105,2855,2855,2855,2855,0
20231026,122500,185629105,2855,2855,2855,2855,0
20231026,122400,185629105,2855,2855,2855,2855,0
20231026,122300,185629105,2855,2855,2855,2855,0
20231026,122200,185629105,2855,2855,2855,2855,0
20231026,122100,185629105,2855,2855,2855,2855,0
20231026,122000,185629105,2855,2855,2855,2855,0
20231026,121900,185629105,2855,2855,2855,2855,0
20231026,121800,185629105,2855,2855,2855,2855,0
20231026,121700,185629105,2855,2855,2855,2855,0
20231026,121600,185629105,2855,2855,2855,2855,0
20231026,121500,185629105,2855,2855,2855,2855,0
20231026,121400,185629105,2855,2855,2855,2855,0
20231026,121300,185629105,2855,2850,2855,2850,1406
20231026,121200,181618495,2850,2850,2850,2850,0
20231026,121100,181618495,2850,2850,2850,2850,0
20231026,121000,181618495,2850,2850,2850,2850,0
20231026,120900,181618495,2850,2850,2850,2850,0
20231026,120800,181618495,2850,2850,2850,2850,0
20231026,120700,181618495,2850,2850,2850,2850,0
20231026,120600,181618495,2850,2850,2850,2850,0
20231026,120500,181618495,2850,2845,2850,2845,2124
20231026,120400,175572200,2845,2860,2865,2845,710
20231026,120300,173552180,2840,2840,2860,2840,2003
20231026,120200,167863600,2840,2840,2840,2840,1580
20231026,120100,163376400,2840,2840,2840,2840,3525
20231026,120000,153365400,2840,2840,2840,2840,3525
20231026,115900,143354400,2840,2840,2840,2840,2815
20231026,115800,135359800,2855,2855,2855,2855,0
20231026,115700,135359800,2855,2855,2855,2855,0
20231026,115600,135359800,2855,2855,2855,2855,0
20231026,115500,135359800,2855,2875,2875,2835,1459
20231026,115400,131173540,2875,2850,2920,2850,2620
20231026,115300,123639850,2845,2845,2845,2845,1
20231026,115200,123637005,2845,2845,2845,2845,0
20231026,115100,123637005,2845,2855,2855,2840,1710
20231026,115000,118768460,2835,2850,2860,2835,2111
20231026,114900,112777710,2850,2805,2850,2805,670
20231026,114800,110873070,2800,2800,2800,2800,0
20231026,114700,110873070,2800,2800,2800,2800,0
20231026,114600,110873070,2800,2800,2800,2800,0
20231026,114500,110873070,2800,2800,2800,2800,1
20231026,114400,110870270,2795,2795,2795,2795,0
20231026,114300,110870270,2795,2795,2795,2795,0
20231026,114200,110870270,2795,2795,2795,2795,4
20231026,114100,110859090,2800,2800,2800,2800,0
20231026,114000,110859090,2800,2800,2800,2800,0
20231026,113900,110859090,2800,2800,2800,2800,22
20231026,113800,110797490,2800,2800,2800,2800,614
20231026,113700,109078290,2795,2795,2795,2795,0
20231026,113600,109078290,2795,2795,2795,2795,8
20231026,113500,109055930,2795,2795,2795,2795,11
20231026,113400,109025185,2800,2795,2800,2795,207
20231026,113300,108446120,2800,2800,2800,2800,100
20231026,113200,108166120,2795,2795,2795,2795,3
20231026,113100,108157735,2800,2800,2800,2800,0
20231026,113000,108157735,2800,2800,2800,2800,100
20231026,112900,107877735,2795,2795,2795,2795,35
20231026,112800,107779910,2800,2795,2800,2795,130
20231026,112700,107416060,2800,2800,2800,2795,839
20231026,112600,105067155,2800,2800,2800,2800,0
20231026,112500,105067155,2800,2800,2800,2800,1033
20231026,112400,102174755,2800,2800,2800,2800,0
20231026,112300,102174755,2800,2805,2805,2800,2410
20231026,112200,95422030,2805,2805,2805,2805,1500
20231026,112100,91214530,2810,2810,2810,2810,930
20231026,112000,88601230,2810,2810,2810,2810,1028
20231026,111900,85712550,2810,2810,2810,2810,2
20231026,111800,85706930,2810,2810,2810,2810,0
20231026,111700,85706930,2810,2810,2810,2810,0
20231026,111600,85706930,2810,2810,2810,2810,0
20231026,111500,85706930,2810,2810,2810,2810,0
20231026,111400,85706930,2810,2810,2810,2810,0
20231026,111300,85706930,2810,2810,2810,2810,0
20231026,111200,85706930,2810,2810,2810,2810,973
20231026,111100,82972800,2810,2820,2820,2810,2000
20231026,111000,77348550,2825,2825,2825,2825,0
20231026,110900,77348550,2825,2825,2825,2825,0
20231026,110800,77348550,2825,2825,2825,2825,0
20231026,110700,77348550,2825,2825,2825,2825,0
20231026,110600,77348550,2825,2825,2825,2825,35
20231026,110500,77249675,2825,2825,2825,2825,0
20231026,110400,77249675,2825,2825,2825,2825,103
20231026,110300,76958700,2830,2830,2830,2830,101
20231026,110200,76672870,2835,2835,2835,2835,0
20231026,110100,76672870,2835,2835,2835,2835,0
20231026,110000,76672870,2835,2835,2835,2835,0
20231026,105900,76672870,2835,2835,2835,2835,0
20231026,105800,76672870,2835,2835,2835,2835,0
20231026,105700,76672870,2835,2835,2835,2835,0
20231026,105600,76672870,2835,2835,2835,2835,0
20231026,105500,76672870,2835,2835,2835,2835,0
20231026,105400,76672870,2835,2835,2835,2835,0
20231026,105300,76672870,2835,2835,2835,2835,6
20231026,105200,76655860,2835,2835,2835,2835,0
20231026,105100,76655860,2835,2835,2835,2835,0
20231026,105000,76655860,2835,2835,2835,2835,30
20231026,104900,76570810,2840,2840,2840,2840,0
20231026,104800,76570810,2840,2840,2840,2840,2
20231026,104700,76565130,2840,2840,2840,2840,0
20231026,104600,76565130,2840,2840,2840,2840,297
20231026,104500,75721650,2840,2845,2845,2840,60
20231026,104400,75551225,2845,2845,2845,2845,0
20231026,104300,75551225,2845,2840,2845,2840,3
20231026,104200,75542700,2840,2840,2840,2840,0
20231026,104100,75542700,2840,2840,2840,2840,0
20231026,104000,75542700,2840,2840,2840,2840,3
20231026,103900,75534180,2835,2835,2835,2835,0
20231026,103800,75534180,2835,2835,2835,2835,0
20231026,103700,75534180,2835,2835,2835,2835,0
20231026,103600,75534180,2835,2835,2835,2835,0
20231026,103500,75534180,2835,2835,2835,2835,0
20231026,103400,75534180,2835,2835,2835,2835,0
20231026,103300,75534180,2835,2835,2835,2835,0
20231026,103200,75534180,2835,2835,2835,2835,0
20231026,103100,75534180,2835,2835,2835,2835,0
20231026,103000,75534180,2835,2835,2835,2835,0
20231026,102900,75534180,2835,2835,2835,2835,2
20231026,102800,75528510,2825,2825,2825,2825,0
20231026,102700,75528510,2825,2825,2825,2825,0
20231026,102600,75528510,2825,2825,2825,2825,0
20231026,102500,75528510,2825,2825,2825,2825,0
20231026,102400,75528510,2825,2825,2825,2825,0
20231026,102300,75528510,2825,2825,2825,2825,0
20231026,102200,75528510,2825,2825,2825,2825,0
20231026,102100,75528510,2825,2825,2825,2825,0
20231026,102000,75528510,2825,2825,2825,2825,0
20231026,101900,75528510,2825,2825,2825,2825,0
20231026,101800,75528510,2825,2825,2825,2825,0
20231026,101700,75528510,2825,2825,2825,2825,0
20231026,101600,75528510,2825,2825,2825,2825,0
20231026,101500,75528510,2825,2825,2825,2825,0
20231026,101400,75528510,2825,2825,2825,2825,0
20231026,101300,75528510,2825,2825,2825,2825,0
20231026,101200,75528510,2825,2825,2825,2825,0
20231026,101100,75528510,2825,2825,2825,2825,0
20231026,101000,75528510,2825,2825,2825,2825,0
20231026,100900,75528510,2825,2835,2835,2825,17
20231026,100800,75480435,2845,2830,2845,2830,25
20231026,100700,75409440,2825,2825,2825,2825,0
20231026,100600,75409440,2825,2825,2825,2825,0
20231026,100500,75409440,2825,2825,2825,2825,0
20231026,100400,75409440,2825,2825,2825,2825,0
20231026,100300,75409440,2825,2825,2825,2825,0
20231026,100200,75409440,2825,2825,2825,2825,127
20231026,100100,75050665,2825,2815,2825,2815,376
20231026,100000,73988475,2815,2815,2815,2815,0
20231026,095900,73988475,2815,2815,2815,2815,7
20231026,095800,73968770,2820,2820,2820,2820,0
20231026,095700,73968770,2820,2820,2820,2820,2
20231026,095600,73963130,2820,2820,2820,2820,1
20231026,095500,73960310,2810,2815,2815,2810,268
20231026,095400,73207125,2825,2825,2825,2825,0
20231026,095300,73207125,2825,2825,2825,2825,0
20231026,095200,73207125,2825,2825,2825,2825,0
20231026,095100,73207125,2825,2825,2825,2825,0
20231026,095000,73207125,2825,2825,2825,2825,0
20231026,094900,73207125,2825,2825,2825,2825,20
20231026,094800,73150625,2815,2815,2815,2815,0
20231026,094700,73150625,2815,2815,2815,2815,0
20231026,094600,73150625,2815,2815,2815,2815,0
20231026,094500,73150625,2815,2815,2815,2815,642
20231026,094400,71343395,2815,2815,2815,2815,40
20231026,094300,71230795,2810,2810,2810,2810,0
20231026,094200,71230795,2810,2820,2820,2810,1918
20231026,094100,65833145,2825,2825,2825,2825,0
20231026,094000,65833145,2825,2820,2825,2820,321
20231026,093900,64927820,2815,2815,2815,2815,0
20231026,093800,64927820,2815,2815,2815,2815,0
20231026,093700,64927820,2815,2815,2815,2815,1000
20231026,093600,62112820,2825,2820,2825,2820,63
20231026,093500,61934855,2820,2820,2820,2820,416
20231026,093400,60761735,2825,2825,2825,2825,1019
20231026,093300,57883060,2830,2830,2830,2830,1005
20231026,093200,55038910,2835,2835,2835,2835,0
20231026,093100,55038910,2835,2835,2835,2835,0
20231026,093000,55038910,2835,2835,2835,2835,0
20231026,092900,55038910,2835,2835,2835,2835,1
20231026,092800,55036075,2835,2830,2835,2830,205
20231026,092700,54454905,2835,2825,2835,2825,235
20231026,092600,53789125,2820,2820,2820,2820,0
20231026,092500,53789125,2820,2825,2825,2820,1706
20231026,092400,48975190,2835,2835,2835,2835,0
20231026,092300,48975190,2835,2835,2835,2835,354
20231026,092200,47971600,2840,2840,2840,2840,759
20231026,092100,45816040,2840,2845,2845,2840,255
20231026,092000,45091590,2845,2805,2845,2805,1905
20231026,091900,39702595,2800,2795,2800,2795,458
20231026,091800,38420200,2795,2800,2800,2795,67
20231026,091700,38232720,2810,2810,2810,2805,725
20231026,091600,36199085,2815,2815,2815,2815,0
20231026,091500,36199085,2815,2810,2815,2810,400
20231026,091400,35074040,2810,2810,2810,2805,112
20231026,091300,34759335,2810,2805,2810,2805,2
20231026,091200,34753720,2810,2805,2810,2805,100
20231026,091100,34473215,2805,2800,2805,2795,552
20231026,091000,32927610,2800,2795,2800,2795,903
20231026,090900,30403720,2770,2790,2795,2770,53
20231026,090800,30255865,2790,2770,2790,2770,353
20231026,090700,29274860,2770,2775,2775,2770,14
20231026,090600,29236075,2750,2765,2765,2750,324
20231026,090500,28343090,2795,2790,2795,2790,202
20231026,090400,27778610,2795,2780,2795,2760,399
20231026,090300,26667805,2780,2820,2820,2760,3732
20231026,090200,16317320,2820,2800,2820,2795,537
20231026,090100,14816280,2800,2805,2825,2800,1518
20231026,090000,10564825,2805,2805,2875,2805,3751