KissMeData/331920/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,204400,276078980,2980,2980,2980,2980,537
20231026,204300,276078980,2980,2980,2980,2980,0
20231026,204200,276078980,2980,2980,2980,2980,0
20231026,204100,276078980,2980,2980,2980,2980,0
20231026,204000,276078980,2980,2980,2980,2980,0
20231026,203900,276078980,2980,2980,2980,2980,0
20231026,203800,276078980,2980,2980,2980,2980,0
20231026,203700,276078980,2980,2980,2980,2980,0
20231026,203600,276078980,2980,2980,2980,2980,0
20231026,203500,276078980,2980,2980,2980,2980,0
20231026,203400,276078980,2980,2980,2980,2980,0
20231026,203300,276078980,2980,2980,2980,2980,0
20231026,203200,276078980,2980,2980,2980,2980,0
20231026,203100,276078980,2980,2980,2980,2980,0
20231026,203000,276078980,2980,2980,2980,2980,0
20231026,202900,276078980,2980,2980,2980,2980,0
20231026,202800,276078980,2980,2980,2980,2980,0
20231026,202700,276078980,2980,2980,2980,2980,0
20231026,202600,276078980,2980,2980,2980,2980,0
20231026,202500,276078980,2980,2980,2980,2980,0
20231026,202400,276078980,2980,2980,2980,2980,0
20231026,202300,276078980,2980,2980,2980,2980,0
20231026,202200,276078980,2980,2980,2980,2980,0
20231026,202100,276078980,2980,2980,2980,2980,0
20231026,202000,276078980,2980,2980,2980,2980,0
20231026,201900,276078980,2980,2980,2980,2980,0
20231026,201800,276078980,2980,2980,2980,2980,0
20231026,201700,276078980,2980,2980,2980,2980,0
20231026,201600,276078980,2980,2980,2980,2980,0
20231026,201500,276078980,2980,2980,2980,2980,0
20231026,201400,276078980,2980,2980,2980,2980,537
20231026,201300,276078980,2980,2980,2980,2980,0
20231026,201200,276078980,2980,2980,2980,2980,0
20231026,201100,276078980,2980,2980,2980,2980,0
20231026,201000,276078980,2980,2980,2980,2980,0
20231026,200900,276078980,2980,2980,2980,2980,0
20231026,200800,276078980,2980,2980,2980,2980,0
20231026,200700,276078980,2980,2980,2980,2980,0
20231026,200600,276078980,2980,2980,2980,2980,0
20231026,200500,276078980,2980,2980,2980,2980,0
20231026,200400,276078980,2980,2980,2980,2980,0
20231026,200300,276078980,2980,2980,2980,2980,0
20231026,200200,276078980,2980,2980,2980,2980,0
20231026,200100,276078980,2980,2980,2980,2980,0
20231026,200000,276078980,2980,2980,2980,2980,0
20231026,195900,276078980,2980,2980,2980,2980,0
20231026,195800,276078980,2980,2980,2980,2980,0
20231026,195700,276078980,2980,2980,2980,2980,0
20231026,195600,276078980,2980,2980,2980,2980,0
20231026,195500,276078980,2980,2980,2980,2980,0
20231026,195400,276078980,2980,2980,2980,2980,0
20231026,195300,276078980,2980,2980,2980,2980,0
20231026,195200,276078980,2980,2980,2980,2980,0
20231026,195100,276078980,2980,2980,2980,2980,0
20231026,195000,276078980,2980,2980,2980,2980,0
20231026,194900,276078980,2980,2980,2980,2980,0
20231026,194800,276078980,2980,2980,2980,2980,0
20231026,194700,276078980,2980,2980,2980,2980,0
20231026,194600,276078980,2980,2980,2980,2980,0
20231026,194500,276078980,2980,2980,2980,2980,0
20231026,194400,276078980,2980,2980,2980,2980,537
20231026,194300,276078980,2980,2980,2980,2980,0
20231026,194200,276078980,2980,2980,2980,2980,0
20231026,194100,276078980,2980,2980,2980,2980,0
20231026,194000,276078980,2980,2980,2980,2980,0
20231026,193900,276078980,2980,2980,2980,2980,0
20231026,193800,276078980,2980,2980,2980,2980,0
20231026,193700,276078980,2980,2980,2980,2980,0
20231026,193600,276078980,2980,2980,2980,2980,0
20231026,193500,276078980,2980,2980,2980,2980,0
20231026,193400,276078980,2980,2980,2980,2980,0
20231026,193300,276078980,2980,2980,2980,2980,0
20231026,193200,276078980,2980,2980,2980,2980,0
20231026,193100,276078980,2980,2980,2980,2980,0
20231026,193000,276078980,2980,2980,2980,2980,0
20231026,192900,276078980,2980,2980,2980,2980,0
20231026,192800,276078980,2980,2980,2980,2980,0
20231026,192700,276078980,2980,2980,2980,2980,0
20231026,192600,276078980,2980,2980,2980,2980,0
20231026,192500,276078980,2980,2980,2980,2980,0
20231026,192400,276078980,2980,2980,2980,2980,0
20231026,192300,276078980,2980,2980,2980,2980,0
20231026,192200,276078980,2980,2980,2980,2980,0
20231026,192100,276078980,2980,2980,2980,2980,0
20231026,192000,276078980,2980,2980,2980,2980,0
20231026,191900,276078980,2980,2980,2980,2980,0
20231026,191800,276078980,2980,2980,2980,2980,0
20231026,191700,276078980,2980,2980,2980,2980,0
20231026,191600,276078980,2980,2980,2980,2980,0
20231026,191500,276078980,2980,2980,2980,2980,0
20231026,191400,276078980,2980,2980,2980,2980,537
20231026,191300,276078980,2980,2980,2980,2980,0
20231026,191200,276078980,2980,2980,2980,2980,0
20231026,191100,276078980,2980,2980,2980,2980,0
20231026,191000,276078980,2980,2980,2980,2980,0
20231026,190900,276078980,2980,2980,2980,2980,0
20231026,190800,276078980,2980,2980,2980,2980,0
20231026,190700,276078980,2980,2980,2980,2980,0
20231026,190600,276078980,2980,2980,2980,2980,0
20231026,190500,276078980,2980,2980,2980,2980,0
20231026,190400,276078980,2980,2980,2980,2980,0
20231026,190300,276078980,2980,2980,2980,2980,0
20231026,190200,276078980,2980,2980,2980,2980,0
20231026,190100,276078980,2980,2980,2980,2980,0
20231026,190000,276078980,2980,2980,2980,2980,0
20231026,185900,276078980,2980,2980,2980,2980,0
20231026,185800,276078980,2980,2980,2980,2980,0
20231026,185700,276078980,2980,2980,2980,2980,0
20231026,185600,276078980,2980,2980,2980,2980,0
20231026,185500,276078980,2980,2980,2980,2980,0
20231026,185400,276078980,2980,2980,2980,2980,0
20231026,185300,276078980,2980,2980,2980,2980,0
20231026,185200,276078980,2980,2980,2980,2980,0
20231026,185100,276078980,2980,2980,2980,2980,0
20231026,185000,276078980,2980,2980,2980,2980,0
20231026,184900,276078980,2980,2980,2980,2980,0
20231026,184800,276078980,2980,2980,2980,2980,0
20231026,184700,276078980,2980,2980,2980,2980,0
20231026,184600,276078980,2980,2980,2980,2980,0
20231026,184500,276078980,2980,2980,2980,2980,0
20231026,184400,276078980,2980,2980,2980,2980,537
20231026,184300,276078980,2980,2980,2980,2980,0
20231026,184200,276078980,2980,2980,2980,2980,0
20231026,184100,276078980,2980,2980,2980,2980,0
20231026,184000,276078980,2980,2980,2980,2980,0
20231026,183900,276078980,2980,2980,2980,2980,0
20231026,183800,276078980,2980,2980,2980,2980,0
20231026,183700,276078980,2980,2980,2980,2980,0
20231026,183600,276078980,2980,2980,2980,2980,0
20231026,183500,276078980,2980,2980,2980,2980,0
20231026,183400,276078980,2980,2980,2980,2980,0
20231026,183300,276078980,2980,2980,2980,2980,0
20231026,183200,276078980,2980,2980,2980,2980,0
20231026,183100,276078980,2980,2980,2980,2980,0
20231026,183000,276078980,2980,2980,2980,2980,0
20231026,182900,276078980,2980,2980,2980,2980,0
20231026,182800,276078980,2980,2980,2980,2980,0
20231026,182700,276078980,2980,2980,2980,2980,0
20231026,182600,276078980,2980,2980,2980,2980,0
20231026,182500,276078980,2980,2980,2980,2980,0
20231026,182400,276078980,2980,2980,2980,2980,0
20231026,182300,276078980,2980,2980,2980,2980,0
20231026,182200,276078980,2980,2980,2980,2980,0
20231026,182100,276078980,2980,2980,2980,2980,0
20231026,182000,276078980,2980,2980,2980,2980,0
20231026,181900,276078980,2980,2980,2980,2980,0
20231026,181800,276078980,2980,2980,2980,2980,0
20231026,181700,276078980,2980,2980,2980,2980,0
20231026,181600,276078980,2980,2980,2980,2980,0
20231026,181500,276078980,2980,2980,2980,2980,0
20231026,181400,276078980,2980,2980,2980,2980,537
20231026,181300,276078980,2980,2980,2980,2980,0
20231026,181200,276078980,2980,2980,2980,2980,0
20231026,181100,276078980,2980,2980,2980,2980,0
20231026,181000,276078980,2980,2980,2980,2980,0
20231026,180900,276078980,2980,2980,2980,2980,0
20231026,180800,276078980,2980,2980,2980,2980,0
20231026,180700,276078980,2980,2980,2980,2980,0
20231026,180600,276078980,2980,2980,2980,2980,0
20231026,180500,276078980,2980,2980,2980,2980,0
20231026,180400,276078980,2980,2980,2980,2980,0
20231026,180300,276078980,2980,2980,2980,2980,0
20231026,180200,276078980,2980,2980,2980,2980,0
20231026,180100,276078980,2980,2980,2980,2980,0
20231026,180000,276078980,2980,2980,2980,2980,0
20231026,175900,276078980,2980,2980,2980,2980,0
20231026,175800,276078980,2980,2980,2980,2980,0
20231026,175700,276078980,2980,2980,2980,2980,0
20231026,175600,276078980,2980,2980,2980,2980,0
20231026,175500,276078980,2980,2980,2980,2980,0
20231026,175400,276078980,2980,2980,2980,2980,0
20231026,175300,276078980,2980,2980,2980,2980,0
20231026,175200,276078980,2980,2980,2980,2980,0
20231026,175100,276078980,2980,2980,2980,2980,0
20231026,175000,276078980,2980,2980,2980,2980,0
20231026,174900,276078980,2980,2980,2980,2980,0
20231026,174800,276078980,2980,2980,2980,2980,0
20231026,174700,276078980,2980,2980,2980,2980,0
20231026,174600,276078980,2980,2980,2980,2980,0
20231026,174500,276078980,2980,2980,2980,2980,0
20231026,174400,276078980,2980,2980,2980,2980,537
20231026,174300,276078980,2980,2980,2980,2980,0
20231026,174200,276078980,2980,2980,2980,2980,0
20231026,174100,276078980,2980,2980,2980,2980,0
20231026,174000,276078980,2980,2980,2980,2980,0
20231026,173900,276078980,2980,2980,2980,2980,0
20231026,173800,276078980,2980,2980,2980,2980,0
20231026,173700,276078980,2980,2980,2980,2980,0
20231026,173600,276078980,2980,2980,2980,2980,0
20231026,173500,276078980,2980,2980,2980,2980,0
20231026,173400,276078980,2980,2980,2980,2980,0
20231026,173300,276078980,2980,2980,2980,2980,0
20231026,173200,276078980,2980,2980,2980,2980,0
20231026,173100,276078980,2980,2980,2980,2980,0
20231026,173000,276078980,2980,2980,2980,2980,0
20231026,172900,276078980,2980,2980,2980,2980,0
20231026,172800,276078980,2980,2980,2980,2980,0
20231026,172700,276078980,2980,2980,2980,2980,0
20231026,172600,276078980,2980,2980,2980,2980,0
20231026,172500,276078980,2980,2980,2980,2980,0
20231026,172400,276078980,2980,2980,2980,2980,0
20231026,172300,276078980,2980,2980,2980,2980,0
20231026,172200,276078980,2980,2980,2980,2980,0
20231026,172100,276078980,2980,2980,2980,2980,0
20231026,172000,276078980,2980,2980,2980,2980,0
20231026,171900,276078980,2980,2980,2980,2980,0
20231026,171800,276078980,2980,2980,2980,2980,0
20231026,171700,276078980,2980,2980,2980,2980,0
20231026,171600,276078980,2980,2980,2980,2980,0
20231026,171500,276078980,2980,2980,2980,2980,0
20231026,171400,276078980,2980,2980,2980,2980,537
20231026,171300,276078980,2980,2980,2980,2980,0
20231026,171200,276078980,2980,2980,2980,2980,0
20231026,171100,276078980,2980,2980,2980,2980,0
20231026,171000,276078980,2980,2980,2980,2980,0
20231026,170900,276078980,2980,2980,2980,2980,0
20231026,170800,276078980,2980,2980,2980,2980,0
20231026,170700,276078980,2980,2980,2980,2980,0
20231026,170600,276078980,2980,2980,2980,2980,0
20231026,170500,276078980,2980,2980,2980,2980,0
20231026,170400,276078980,2980,2980,2980,2980,0
20231026,170300,276078980,2980,2980,2980,2980,0
20231026,170200,276078980,2980,2980,2980,2980,0
20231026,170100,276078980,2980,2980,2980,2980,0
20231026,170000,276078980,2980,2980,2980,2980,0
20231026,165900,276078980,2980,2980,2980,2980,0
20231026,165800,276078980,2980,2980,2980,2980,0
20231026,165700,276078980,2980,2980,2980,2980,0
20231026,165600,276078980,2980,2980,2980,2980,0
20231026,165500,276078980,2980,2980,2980,2980,0
20231026,165400,276078980,2980,2980,2980,2980,0
20231026,165300,276078980,2980,2980,2980,2980,0
20231026,165200,276078980,2980,2980,2980,2980,0
20231026,165100,276078980,2980,2980,2980,2980,0
20231026,165000,276078980,2980,2980,2980,2980,0
20231026,164900,276078980,2980,2980,2980,2980,0
20231026,164800,276078980,2980,2980,2980,2980,0
20231026,164700,276078980,2980,2980,2980,2980,0
20231026,164600,276078980,2980,2980,2980,2980,0
20231026,164500,276078980,2980,2980,2980,2980,0
20231026,164400,276078980,2980,2980,2980,2980,537
20231026,164300,276078980,2980,2980,2980,2980,0
20231026,164200,276078980,2980,2980,2980,2980,0
20231026,164100,276078980,2980,2980,2980,2980,0
20231026,164000,276078980,2980,2980,2980,2980,0
20231026,163900,276078980,2980,2980,2980,2980,0
20231026,163800,276078980,2980,2980,2980,2980,0
20231026,163700,276078980,2980,2980,2980,2980,0
20231026,163600,276078980,2980,2980,2980,2980,0
20231026,163500,276078980,2980,2980,2980,2980,0
20231026,163400,276078980,2980,2980,2980,2980,0
20231026,163300,276078980,2980,2980,2980,2980,0
20231026,163200,276078980,2980,2980,2980,2980,0
20231026,163100,276078980,2980,2980,2980,2980,0
20231026,163000,276078980,2980,2980,2980,2980,0
20231026,162900,276078980,2980,2980,2980,2980,0
20231026,162800,276078980,2980,2980,2980,2980,0
20231026,162700,276078980,2980,2980,2980,2980,0
20231026,162600,276078980,2980,2980,2980,2980,0
20231026,162500,276078980,2980,2980,2980,2980,0
20231026,162400,276078980,2980,2980,2980,2980,0
20231026,162300,276078980,2980,2980,2980,2980,0
20231026,162200,276078980,2980,2980,2980,2980,0
20231026,162100,276078980,2980,2980,2980,2980,0
20231026,162000,276078980,2980,2980,2980,2980,0
20231026,161900,276078980,2980,2980,2980,2980,0
20231026,161800,276078980,2980,2980,2980,2980,0
20231026,161700,276078980,2980,2980,2980,2980,0
20231026,161600,276078980,2980,2980,2980,2980,0
20231026,161500,276078980,2980,2980,2980,2980,0
20231026,161400,276078980,2980,2980,2980,2980,537
20231026,161300,276078980,2980,2980,2980,2980,0
20231026,161200,276078980,2980,2980,2980,2980,0
20231026,161100,276078980,2980,2980,2980,2980,0
20231026,161000,276078980,2980,2980,2980,2980,0
20231026,160900,276078980,2980,2980,2980,2980,0
20231026,160800,276078980,2980,2980,2980,2980,0
20231026,160700,276078980,2980,2980,2980,2980,0
20231026,160600,276078980,2980,2980,2980,2980,0
20231026,160500,276078980,2980,2980,2980,2980,0
20231026,160400,276078980,2980,2980,2980,2980,0
20231026,160300,276078980,2980,2980,2980,2980,0
20231026,160200,276078980,2980,2980,2980,2980,0
20231026,160100,276078980,2980,2980,2980,2980,0
20231026,160000,276078980,2980,2980,2980,2980,0
20231026,155900,276078980,2980,2980,2980,2980,0
20231026,155800,276078980,2980,2980,2980,2980,0
20231026,155700,276078980,2980,2980,2980,2980,0
20231026,155600,276078980,2980,2980,2980,2980,0
20231026,155500,276078980,2980,2980,2980,2980,0
20231026,155400,276078980,2980,2980,2980,2980,0
20231026,155300,276078980,2980,2980,2980,2980,0
20231026,155200,276078980,2980,2980,2980,2980,0
20231026,155100,276078980,2980,2980,2980,2980,0
20231026,155000,276078980,2980,2980,2980,2980,0
20231026,154900,276078980,2980,2980,2980,2980,0
20231026,154800,276078980,2980,2980,2980,2980,0
20231026,154700,276078980,2980,2980,2980,2980,0
20231026,154600,276078980,2980,2980,2980,2980,0
20231026,154500,276078980,2980,2980,2980,2980,0
20231026,154400,276078980,2980,2980,2980,2980,537
20231026,154300,276078980,2980,2980,2980,2980,0
20231026,154200,276078980,2980,2980,2980,2980,0
20231026,154100,276078980,2980,2980,2980,2980,0
20231026,154000,276078980,2980,2980,2980,2980,0
20231026,153900,276078980,2980,2980,2980,2980,0
20231026,153800,276078980,2980,2980,2980,2980,0
20231026,153700,276078980,2980,2980,2980,2980,0
20231026,153600,276078980,2980,2980,2980,2980,0
20231026,153500,276078980,2980,2980,2980,2980,0
20231026,153400,276078980,2980,2980,2980,2980,0
20231026,153300,276078980,2980,2980,2980,2980,0
20231026,153200,276078980,2980,2980,2980,2980,0
20231026,153100,276078980,2980,2980,2980,2980,0
20231026,153000,276078980,2980,2980,2980,2980,537
20231026,152900,274478720,2955,2955,2955,2955,0
20231026,152800,274478720,2955,2955,2955,2955,0
20231026,152700,274478720,2955,2955,2955,2955,0
20231026,152600,274478720,2955,2955,2955,2955,0
20231026,152500,274478720,2955,2955,2955,2955,0
20231026,152400,274478720,2955,2955,2955,2955,0
20231026,152300,274478720,2955,2955,2955,2955,0
20231026,152200,274478720,2955,2955,2955,2955,0
20231026,152100,274478720,2955,2955,2955,2955,0
20231026,152000,274478720,2955,2955,2955,2955,0
20231026,151900,274478720,2955,2950,2955,2950,225
20231026,151800,273814795,2955,2955,2955,2955,42
20231026,151700,273690685,2950,2955,2955,2950,249
20231026,151600,272955070,2955,2955,2955,2955,230
20231026,151500,272275420,2955,2955,2955,2955,0
20231026,151400,272275420,2955,2955,2955,2955,0
20231026,151300,272275420,2955,2960,2960,2955,300
20231026,151200,271387920,2980,2980,2980,2980,0
20231026,151100,271387920,2980,2980,2980,2980,0
20231026,151000,271387920,2980,2980,2980,2980,800
20231026,150900,269003920,2980,2980,2980,2980,0
20231026,150800,269003920,2980,2980,2980,2980,0
20231026,150700,269003920,2980,2980,2980,2980,91
20231026,150600,268732740,2985,2985,2985,2985,13
20231026,150500,268693935,2980,2980,2980,2980,115
20231026,150400,268351235,2980,2970,2980,2970,1006
20231026,150300,265353565,2980,2980,2980,2980,0
20231026,150200,265353565,2980,2980,2980,2980,0
20231026,150100,265353565,2980,2980,2980,2980,0
20231026,150000,265353565,2980,2965,2980,2965,461
20231026,145900,263982195,2965,2965,2965,2965,0
20231026,145800,263982195,2965,2965,2965,2965,0
20231026,145700,263982195,2965,2965,2965,2965,0
20231026,145600,263982195,2965,2965,2965,2965,0
20231026,145500,263982195,2965,2965,2965,2965,0
20231026,145400,263982195,2965,2965,2965,2965,1
20231026,145300,263979230,2950,2950,2950,2950,0
20231026,145200,263979230,2950,2955,2955,2950,80
20231026,145100,263743180,2965,2965,2965,2965,0
20231026,145000,263743180,2965,2965,2965,2965,0
20231026,144900,263743180,2965,2965,2965,2965,0
20231026,144800,263743180,2965,2950,2965,2950,69
20231026,144700,263539540,2950,2950,2950,2950,50
20231026,144600,263392040,2950,2950,2950,2950,0
20231026,144500,263392040,2950,2950,2950,2950,1
20231026,144400,263389090,2950,2950,2950,2950,1
20231026,144300,263386140,2930,2930,2930,2930,0
20231026,144200,263386140,2930,2930,2930,2930,0
20231026,144100,263386140,2930,2930,2930,2930,0
20231026,144000,263386140,2930,2925,2930,2925,83
20231026,143900,263143200,2930,2930,2930,2930,0
20231026,143800,263143200,2930,2930,2930,2920,808
20231026,143700,260775770,2920,2920,2920,2920,0
20231026,143600,260775770,2920,2920,2920,2920,0
20231026,143500,260775770,2920,2920,2920,2920,0
20231026,143400,260775770,2920,2925,2925,2920,12
20231026,143300,260740715,2920,2920,2930,2920,89
20231026,143200,260480015,2920,2920,2920,2920,4
20231026,143100,260468335,2920,2930,2930,2920,117
20231026,143000,260125565,2960,2960,2960,2960,0
20231026,142900,260125565,2960,2960,2960,2960,0
20231026,142800,260125565,2960,2960,2960,2960,0
20231026,142700,260125565,2960,2960,2960,2960,0
20231026,142600,260125565,2960,2920,2960,2920,255
20231026,142500,259380925,2925,2925,2925,2925,1608
20231026,142400,254677525,2930,2940,2940,2930,295
20231026,142300,253811845,2945,2950,2950,2945,36
20231026,142200,253705675,2950,2965,2965,2950,74
20231026,142100,253487200,2965,2965,2965,2965,0
20231026,142000,253487200,2965,2965,2965,2965,1
20231026,141900,253484235,2965,2965,2965,2965,0
20231026,141800,253484235,2965,2965,2965,2965,0
20231026,141700,253484235,2965,2965,2965,2965,109
20231026,141600,253161050,2960,2960,2960,2960,516
20231026,141500,251633690,2960,2965,2965,2960,67
20231026,141400,251435105,2965,2965,2965,2965,57
20231026,141300,251266100,2970,2970,2970,2970,0
20231026,141200,251266100,2970,2970,2970,2970,200
20231026,141100,250672100,2980,2980,2980,2980,0
20231026,141000,250672100,2980,2980,2980,2980,0
20231026,140900,250672100,2980,2980,2980,2980,1
20231026,140800,250669120,2980,2980,2980,2980,0
20231026,140700,250669120,2980,2980,2980,2980,0
20231026,140600,250669120,2980,2980,2980,2980,0
20231026,140500,250669120,2980,2980,2980,2980,0
20231026,140400,250669120,2980,2980,2980,2980,0
20231026,140300,250669120,2980,2980,2980,2980,0
20231026,140200,250669120,2980,2980,2980,2980,0
20231026,140100,250669120,2980,2980,2980,2980,0
20231026,140000,250669120,2980,2980,2980,2980,0
20231026,135900,250669120,2980,2980,2980,2980,0
20231026,135800,250669120,2980,2980,2980,2980,0
20231026,135700,250669120,2980,2980,2980,2980,799
20231026,135600,248288100,2980,2980,2980,2980,0
20231026,135500,248288100,2980,2980,2980,2980,0
20231026,135400,248288100,2980,2980,2980,2980,0
20231026,135300,248288100,2980,2980,2980,2980,0
20231026,135200,248288100,2980,2980,2980,2980,0
20231026,135100,248288100,2980,2980,2980,2980,1
20231026,135000,248285120,2985,2985,2985,2985,0
20231026,134900,248285120,2985,2985,2985,2985,0
20231026,134800,248285120,2985,2980,2985,2980,7
20231026,134700,248264240,2985,2985,2985,2985,61
20231026,134600,248082155,2985,2980,2990,2980,96
20231026,134500,247795205,2965,2965,2965,2965,0
20231026,134400,247795205,2965,2965,2965,2965,22
20231026,134300,247729975,2980,2980,2980,2980,0
20231026,134200,247729975,2980,2980,2980,2980,1
20231026,134100,247726995,3000,3000,3000,3000,0
20231026,134000,247726995,3000,3000,3000,3000,1
20231026,133900,247723995,2990,2990,2990,2990,70
20231026,133800,247514695,2995,2995,2995,2995,0
20231026,133700,247514695,2995,2995,2995,2995,1
20231026,133600,247511700,2995,2975,2995,2970,375
20231026,133500,246395290,2970,2970,2970,2970,11
20231026,133400,246362620,2970,2970,2970,2970,193
20231026,133300,245789410,2965,2965,2965,2965,3
20231026,133200,245780515,2970,2970,2970,2970,86
20231026,133100,245525095,2970,2970,2970,2970,0
20231026,133000,245525095,2970,2970,2970,2970,1
20231026,132900,245522125,2975,2975,2975,2975,0
20231026,132800,245522125,2975,2975,2975,2975,0
20231026,132700,245522125,2975,2975,2975,2975,0
20231026,132600,245522125,2975,2975,2975,2975,0
20231026,132500,245522125,2975,2975,2975,2975,0
20231026,132400,245522125,2975,2975,2975,2975,0
20231026,132300,245522125,2975,2970,2975,2970,3
20231026,132200,245513210,2970,2970,2970,2970,2
20231026,132100,245507270,2970,2965,2970,2965,63
20231026,132000,245320170,2965,2965,2965,2965,1
20231026,131900,245317205,2970,2970,2970,2960,52
20231026,131800,245162815,2970,2970,2970,2970,0
20231026,131700,245162815,2970,2970,2970,2965,202
20231026,131600,244562890,2965,2965,2965,2965,2
20231026,131500,244556960,2965,2965,2965,2965,0
20231026,131400,244556960,2965,2960,2965,2960,4
20231026,131300,244545110,2965,2965,2965,2965,45
20231026,131200,244411685,2960,2960,2960,2960,8
20231026,131100,244388005,2960,2960,2960,2960,7
20231026,131000,244367285,2960,2965,2965,2960,208
20231026,130900,243750590,2960,2960,2960,2960,0
20231026,130800,243750590,2960,2960,2960,2960,0
20231026,130700,243750590,2960,2960,2960,2960,0
20231026,130600,243750590,2960,2960,2960,2960,0
20231026,130500,243750590,2960,2960,2960,2960,0
20231026,130400,243750590,2960,2960,2960,2960,0
20231026,130300,243750590,2960,2960,2960,2960,0
20231026,130200,243750590,2960,2960,2960,2960,10
20231026,130100,243720990,2960,2960,2960,2960,0
20231026,130000,243720990,2960,2960,2960,2960,20
20231026,125900,243661790,2960,2960,2960,2960,337
20231026,125800,242664270,2960,2960,2960,2960,0
20231026,125700,242664270,2960,2960,2960,2960,0
20231026,125600,242664270,2960,2960,2960,2960,0
20231026,125500,242664270,2960,2960,2960,2960,0
20231026,125400,242664270,2960,2960,2960,2960,0
20231026,125300,242664270,2960,2960,2960,2960,0
20231026,125200,242664270,2960,2960,2960,2960,2
20231026,125100,242658350,2960,2960,2960,2960,0
20231026,125000,242658350,2960,2960,2960,2960,0
20231026,124900,242658350,2960,2960,2960,2960,0
20231026,124800,242658350,2960,2960,2960,2960,1
20231026,124700,242655390,2965,2965,2965,2965,0
20231026,124600,242655390,2965,2965,2965,2965,0
20231026,124500,242655390,2965,2965,2965,2965,1
20231026,124400,242652425,2960,2960,2960,2960,0
20231026,124300,242652425,2960,2960,2960,2960,0
20231026,124200,242652425,2960,2960,2960,2960,3
20231026,124100,242643545,2965,2960,2965,2960,3
20231026,124000,242634660,2950,2950,2950,2950,60
20231026,123900,242457660,2960,2960,2960,2960,0
20231026,123800,242457660,2960,2960,2960,2960,0
20231026,123700,242457660,2960,2960,2960,2960,131
20231026,123600,242069900,2950,2950,2950,2950,0
20231026,123500,242069900,2950,2950,2950,2950,0
20231026,123400,242069900,2950,2950,2950,2950,0
20231026,123300,242069900,2950,2950,2950,2950,0
20231026,123200,242069900,2950,2965,2965,2950,9
20231026,123100,242043245,2965,2965,2965,2965,0
20231026,123000,242043245,2965,2965,2965,2965,0
20231026,122900,242043245,2965,2965,2965,2965,0
20231026,122800,242043245,2965,2965,2965,2965,0
20231026,122700,242043245,2965,2965,2965,2965,0
20231026,122600,242043245,2965,2965,2965,2965,0
20231026,122500,242043245,2965,2965,2965,2965,3
20231026,122400,242034350,2965,2965,2965,2965,0
20231026,122300,242034350,2965,2965,2965,2965,0
20231026,122200,242034350,2965,2965,2965,2965,0
20231026,122100,242034350,2965,2965,2965,2965,10
20231026,122000,242004700,2960,2955,2960,2955,17
20231026,121900,241954400,2960,2960,2960,2960,0
20231026,121800,241954400,2960,2960,2960,2960,99
20231026,121700,241661360,2960,2960,2960,2960,17
20231026,121600,241611040,2960,2960,2960,2960,0
20231026,121500,241611040,2960,2960,2960,2960,0
20231026,121400,241611040,2960,2960,2960,2960,0
20231026,121300,241611040,2960,2960,2960,2960,0
20231026,121200,241611040,2960,2960,2960,2960,0
20231026,121100,241611040,2960,2960,2960,2960,0
20231026,121000,241611040,2960,2960,2960,2960,0
20231026,120900,241611040,2960,2960,2960,2960,0
20231026,120800,241611040,2960,2955,2960,2955,180
20231026,120700,241078290,2960,2960,2960,2960,0
20231026,120600,241078290,2960,2945,2960,2945,273
20231026,120500,240271845,2935,2935,2935,2935,0
20231026,120400,240271845,2935,2935,2935,2935,0
20231026,120300,240271845,2935,2935,2935,2935,0
20231026,120200,240271845,2935,2935,2935,2935,0
20231026,120100,240271845,2935,2935,2935,2935,0
20231026,120000,240271845,2935,2935,2935,2935,0
20231026,115900,240271845,2935,2935,2935,2935,0
20231026,115800,240271845,2935,2935,2935,2935,0
20231026,115700,240271845,2935,2935,2935,2935,0
20231026,115600,240271845,2935,2935,2935,2935,207
20231026,115500,239664300,2945,2945,2945,2945,0
20231026,115400,239664300,2945,2945,2945,2945,0
20231026,115300,239664300,2945,2945,2945,2945,0
20231026,115200,239664300,2945,2945,2945,2945,0
20231026,115100,239664300,2945,2945,2945,2945,0
20231026,115000,239664300,2945,2945,2945,2945,0
20231026,114900,239664300,2945,2945,2945,2945,0
20231026,114800,239664300,2945,2945,2945,2945,0
20231026,114700,239664300,2945,2945,2945,2945,2
20231026,114600,239658410,2950,2930,2950,2930,500
20231026,114500,238185070,2935,2935,2935,2935,0
20231026,114400,238185070,2935,2935,2935,2935,34
20231026,114300,238085280,2930,2930,2930,2930,1
20231026,114200,238082350,2940,2935,2940,2935,2
20231026,114100,238076475,2930,2925,2930,2925,35
20231026,114000,237973960,2925,2925,2925,2925,7
20231026,113900,237953485,2925,2920,2925,2920,187
20231026,113800,237406915,2925,2925,2925,2925,0
20231026,113700,237406915,2925,2925,2925,2925,0
20231026,113600,237406915,2925,2925,2925,2925,0
20231026,113500,237406915,2925,2925,2925,2925,1
20231026,113400,237403990,2920,2915,2920,2915,4
20231026,113300,237392320,2915,2915,2915,2915,3
20231026,113200,237383575,2920,2920,2920,2920,67
20231026,113100,237187935,2915,2915,2915,2915,4
20231026,113000,237176275,2915,2915,2915,2915,4
20231026,112900,237164615,2915,2915,2915,2915,127
20231026,112800,236794410,2915,2915,2915,2915,0
20231026,112700,236794410,2915,2915,2915,2915,0
20231026,112600,236794410,2915,2915,2915,2915,0
20231026,112500,236794410,2915,2915,2915,2915,0
20231026,112400,236794410,2915,2915,2915,2915,0
20231026,112300,236794410,2915,2915,2915,2915,0
20231026,112200,236794410,2915,2915,2915,2915,0
20231026,112100,236794410,2915,2915,2915,2915,0
20231026,112000,236794410,2915,2915,2915,2915,0
20231026,111900,236794410,2915,2915,2915,2915,0
20231026,111800,236794410,2915,2915,2915,2915,0
20231026,111700,236794410,2915,2915,2915,2915,0
20231026,111600,236794410,2915,2905,2915,2905,256
20231026,111500,236050360,2905,2905,2905,2905,20
20231026,111400,235992260,2905,2905,2905,2905,0
20231026,111300,235992260,2905,2905,2905,2905,1
20231026,111200,235989355,2905,2905,2905,2905,0
20231026,111100,235989355,2905,2905,2905,2905,0
20231026,111000,235989355,2905,2905,2905,2905,0
20231026,110900,235989355,2905,2905,2905,2905,0
20231026,110800,235989355,2905,2905,2905,2905,0
20231026,110700,235989355,2905,2905,2905,2905,20
20231026,110600,235931255,2900,2900,2900,2900,2908
20231026,110500,227498055,2905,2905,2910,2905,300
20231026,110400,226626055,2905,2915,2915,2905,1380
20231026,110300,222610885,2915,2915,2915,2915,10
20231026,110200,222581735,2925,2945,2945,2925,8851
20231026,110100,196562930,2945,2945,2945,2945,6
20231026,110000,196545260,2945,2945,2945,2945,6
20231026,105900,196527590,2945,2950,2950,2945,171
20231026,105800,196023220,2950,2950,2950,2950,0
20231026,105700,196023220,2950,2940,2950,2940,332
20231026,105600,195047130,2950,2950,2950,2950,0
20231026,105500,195047130,2950,2950,2950,2950,0
20231026,105400,195047130,2950,2950,2950,2950,1
20231026,105300,195044180,2945,2945,2945,2945,0
20231026,105200,195044180,2945,2945,2945,2945,132
20231026,105100,194655440,2945,2945,2945,2945,0
20231026,105000,194655440,2945,2945,2945,2945,447
20231026,104900,193339025,2975,2975,2975,2975,0
20231026,104800,193339025,2975,2975,2975,2975,0
20231026,104700,193339025,2975,2975,2975,2975,0
20231026,104600,193339025,2975,2975,2975,2975,0
20231026,104500,193339025,2975,2950,2975,2940,644
20231026,104400,191445205,2950,2935,2950,2935,725
20231026,104300,189311925,2945,2935,2945,2935,501
20231026,104200,187841480,2945,2945,2945,2945,1
20231026,104100,187838535,2940,2940,2940,2940,120
20231026,104000,187485735,2945,2940,2945,2940,36
20231026,103900,187379890,2940,2940,2940,2940,0
20231026,103800,187379890,2940,2940,2940,2940,1
20231026,103700,187376950,2920,2940,2940,2920,361
20231026,103600,186322810,2920,2920,2920,2920,0
20231026,103500,186322810,2920,2920,2940,2920,222
20231026,103400,185674550,2925,2925,2925,2925,0
20231026,103300,185674550,2925,2925,2925,2925,0
20231026,103200,185674550,2925,2925,2925,2925,61
20231026,103100,185496125,2925,2935,2945,2925,37
20231026,103000,185387865,2940,2925,2940,2925,68
20231026,102900,185188950,2950,2950,2950,2950,1
20231026,102800,185186000,2950,2950,2950,2950,1
20231026,102700,185183050,2925,2925,2925,2925,115
20231026,102600,184846675,2950,2950,2950,2950,0
20231026,102500,184846675,2950,2950,2950,2950,0
20231026,102400,184846675,2950,2950,2950,2950,31
20231026,102300,184755225,2920,2930,2930,2920,110
20231026,102200,184433600,2915,2915,2915,2915,0
20231026,102100,184433600,2915,2915,2915,2915,0
20231026,102000,184433600,2915,2945,2945,2915,223
20231026,101900,183783105,2950,2950,2950,2950,10
20231026,101800,183753605,2945,2945,2945,2945,2
20231026,101700,183747715,2950,2950,2950,2950,0
20231026,101600,183747715,2950,2950,2950,2950,9
20231026,101500,183721165,2950,2950,2950,2950,0
20231026,101400,183721165,2950,2950,2950,2950,0
20231026,101300,183721165,2950,2950,2950,2950,0
20231026,101200,183721165,2950,2950,2950,2950,7
20231026,101100,183700515,2945,2945,2945,2945,1
20231026,101000,183697570,2950,2950,2950,2950,0
20231026,100900,183697570,2950,2950,2950,2950,1
20231026,100800,183694620,2950,2950,2950,2950,0
20231026,100700,183694620,2950,2950,2950,2950,0
20231026,100600,183694620,2950,2950,2950,2950,0
20231026,100500,183694620,2950,2950,2950,2950,0
20231026,100400,183694620,2950,2950,2950,2950,10
20231026,100300,183665120,2950,2950,2950,2950,0
20231026,100200,183665120,2950,2950,2950,2950,0
20231026,100100,183665120,2950,2950,2950,2950,0
20231026,100000,183665120,2950,2950,2950,2950,0
20231026,095900,183665120,2950,2950,2950,2950,0
20231026,095800,183665120,2950,2950,2950,2950,0
20231026,095700,183665120,2950,2950,2950,2950,0
20231026,095600,183665120,2950,2950,2950,2950,0
20231026,095500,183665120,2950,2950,2950,2950,0
20231026,095400,183665120,2950,2950,2950,2950,278
20231026,095300,182845020,2950,2950,2950,2950,23
20231026,095200,182777170,2975,2975,2975,2975,0
20231026,095100,182777170,2975,2975,2975,2975,0
20231026,095000,182777170,2975,2965,2975,2965,1000
20231026,094900,179806560,2965,2965,2965,2965,0
20231026,094800,179806560,2965,2960,2965,2955,3
20231026,094700,179797680,2960,2960,2960,2960,0
20231026,094600,179797680,2960,2970,2970,2940,85
20231026,094500,179546320,2970,2960,2970,2960,500
20231026,094400,178061615,2960,2960,2960,2960,0
20231026,094300,178061615,2960,2955,2960,2955,225
20231026,094200,177395625,2955,2955,2955,2955,0
20231026,094100,177395625,2955,2955,2955,2955,1
20231026,094000,177392670,2920,2920,2920,2920,0
20231026,093900,177392670,2920,2920,2920,2920,24
20231026,093800,177322590,2920,2935,2935,2915,148
20231026,093700,176890680,2935,2910,2935,2910,1539
20231026,093600,172400350,2910,2905,2910,2905,100
20231026,093500,172109455,2905,2905,2905,2905,60
20231026,093400,171935155,2915,2915,2915,2915,502
20231026,093300,170471825,2915,2915,2915,2900,1733
20231026,093200,165445285,2900,2900,2900,2895,1694
20231026,093100,160535190,2900,2910,2910,2900,1003
20231026,093000,157626475,2915,2890,2915,2890,2605
20231026,092900,150098000,2895,2900,2900,2895,762
20231026,092800,147889510,2910,2885,2910,2885,254
20231026,092700,147156695,2890,2890,2890,2890,34
20231026,092600,147058435,2885,2900,2900,2885,3426
20231026,092500,137170805,2905,2905,2905,2905,10
20231026,092400,137141755,2905,2905,2905,2895,118
20231026,092300,136799060,2910,2900,2910,2895,41
20231026,092200,136679835,2910,2910,2910,2910,1
20231026,092100,136676925,2880,2890,2890,2880,56
20231026,092000,136515540,2885,2870,2885,2870,1801
20231026,091900,131331430,2870,2900,2915,2805,10925
20231026,091800,99985220,2900,2910,2910,2900,455
20231026,091700,98663160,2920,2920,2920,2920,20
20231026,091600,98604760,2920,2910,2920,2905,669
20231026,091500,96657245,2910,2915,2920,2910,920
20231026,091400,93976505,2915,2915,2915,2915,16
20231026,091300,93929865,2905,2925,2930,2905,1285
20231026,091200,90173900,2925,2925,2925,2920,1067
20231026,091100,87058240,2925,2910,2925,2905,847
20231026,091000,84587655,2910,2905,2910,2905,1107
20231026,090900,81366300,2895,2900,2905,2890,2967
20231026,090800,72784585,2900,2895,2915,2895,3110
20231026,090700,63768905,2890,2900,2915,2880,9298
20231026,090600,36857655,2745,2745,2745,2745,0
20231026,090500,36857655,2745,2745,2745,2745,0
20231026,090400,36857655,2745,2970,2975,2745,8124
20231026,090300,13432870,2970,2995,2995,2970,520
20231026,090200,11884530,2995,3020,3020,2985,1238
20231026,090100,8169005,3035,3030,3040,3020,112
20231026,090000,7829685,3030,3045,3045,3030,2575