KissMeData/080420/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194200,22680770,2495,2495,2495,2495,259
20231027,194100,22680770,2495,2495,2495,2495,0
20231027,194000,22680770,2495,2495,2495,2495,0
20231027,193900,22680770,2495,2495,2495,2495,0
20231027,193800,22680770,2495,2495,2495,2495,0
20231027,193700,22680770,2495,2495,2495,2495,0
20231027,193600,22680770,2495,2495,2495,2495,0
20231027,193500,22680770,2495,2495,2495,2495,0
20231027,193400,22680770,2495,2495,2495,2495,0
20231027,193300,22680770,2495,2495,2495,2495,0
20231027,193200,22680770,2495,2495,2495,2495,0
20231027,193100,22680770,2495,2495,2495,2495,0
20231027,193000,22680770,2495,2495,2495,2495,0
20231027,192900,22680770,2495,2495,2495,2495,0
20231027,192800,22680770,2495,2495,2495,2495,0
20231027,192700,22680770,2495,2495,2495,2495,0
20231027,192600,22680770,2495,2495,2495,2495,0
20231027,192500,22680770,2495,2495,2495,2495,0
20231027,192400,22680770,2495,2495,2495,2495,0
20231027,192300,22680770,2495,2495,2495,2495,0
20231027,192200,22680770,2495,2495,2495,2495,0
20231027,192100,22680770,2495,2495,2495,2495,0
20231027,192000,22680770,2495,2495,2495,2495,0
20231027,191900,22680770,2495,2495,2495,2495,0
20231027,191800,22680770,2495,2495,2495,2495,0
20231027,191700,22680770,2495,2495,2495,2495,0
20231027,191600,22680770,2495,2495,2495,2495,0
20231027,191500,22680770,2495,2495,2495,2495,0
20231027,191400,22680770,2495,2495,2495,2495,0
20231027,191300,22680770,2495,2495,2495,2495,0
20231027,191200,22680770,2495,2495,2495,2495,259
20231027,191100,22680770,2495,2495,2495,2495,0
20231027,191000,22680770,2495,2495,2495,2495,0
20231027,190900,22680770,2495,2495,2495,2495,0
20231027,190800,22680770,2495,2495,2495,2495,0
20231027,190700,22680770,2495,2495,2495,2495,0
20231027,190600,22680770,2495,2495,2495,2495,0
20231027,190500,22680770,2495,2495,2495,2495,0
20231027,190400,22680770,2495,2495,2495,2495,0
20231027,190300,22680770,2495,2495,2495,2495,0
20231027,190200,22680770,2495,2495,2495,2495,0
20231027,190100,22680770,2495,2495,2495,2495,0
20231027,190000,22680770,2495,2495,2495,2495,0
20231027,185900,22680770,2495,2495,2495,2495,0
20231027,185800,22680770,2495,2495,2495,2495,0
20231027,185700,22680770,2495,2495,2495,2495,0
20231027,185600,22680770,2495,2495,2495,2495,0
20231027,185500,22680770,2495,2495,2495,2495,0
20231027,185400,22680770,2495,2495,2495,2495,0
20231027,185300,22680770,2495,2495,2495,2495,0
20231027,185200,22680770,2495,2495,2495,2495,0
20231027,185100,22680770,2495,2495,2495,2495,0
20231027,185000,22680770,2495,2495,2495,2495,0
20231027,184900,22680770,2495,2495,2495,2495,0
20231027,184800,22680770,2495,2495,2495,2495,0
20231027,184700,22680770,2495,2495,2495,2495,0
20231027,184600,22680770,2495,2495,2495,2495,0
20231027,184500,22680770,2495,2495,2495,2495,0
20231027,184400,22680770,2495,2495,2495,2495,0
20231027,184300,22680770,2495,2495,2495,2495,0
20231027,184200,22680770,2495,2495,2495,2495,259
20231027,184100,22680770,2495,2495,2495,2495,0
20231027,184000,22680770,2495,2495,2495,2495,0
20231027,183900,22680770,2495,2495,2495,2495,0
20231027,183800,22680770,2495,2495,2495,2495,0
20231027,183700,22680770,2495,2495,2495,2495,0
20231027,183600,22680770,2495,2495,2495,2495,0
20231027,183500,22680770,2495,2495,2495,2495,0
20231027,183400,22680770,2495,2495,2495,2495,0
20231027,183300,22680770,2495,2495,2495,2495,0
20231027,183200,22680770,2495,2495,2495,2495,0
20231027,183100,22680770,2495,2495,2495,2495,0
20231027,183000,22680770,2495,2495,2495,2495,0
20231027,182900,22680770,2495,2495,2495,2495,0
20231027,182800,22680770,2495,2495,2495,2495,0
20231027,182700,22680770,2495,2495,2495,2495,0
20231027,182600,22680770,2495,2495,2495,2495,0
20231027,182500,22680770,2495,2495,2495,2495,0
20231027,182400,22680770,2495,2495,2495,2495,0
20231027,182300,22680770,2495,2495,2495,2495,0
20231027,182200,22680770,2495,2495,2495,2495,0
20231027,182100,22680770,2495,2495,2495,2495,0
20231027,182000,22680770,2495,2495,2495,2495,0
20231027,181900,22680770,2495,2495,2495,2495,0
20231027,181800,22680770,2495,2495,2495,2495,0
20231027,181700,22680770,2495,2495,2495,2495,0
20231027,181600,22680770,2495,2495,2495,2495,0
20231027,181500,22680770,2495,2495,2495,2495,0
20231027,181400,22680770,2495,2495,2495,2495,0
20231027,181300,22680770,2495,2495,2495,2495,0
20231027,181200,22680770,2495,2495,2495,2495,259
20231027,181100,22680770,2495,2495,2495,2495,0
20231027,181000,22680770,2495,2495,2495,2495,0
20231027,180900,22680770,2495,2495,2495,2495,0
20231027,180800,22680770,2495,2495,2495,2495,0
20231027,180700,22680770,2495,2495,2495,2495,0
20231027,180600,22680770,2495,2495,2495,2495,0
20231027,180500,22680770,2495,2495,2495,2495,0
20231027,180400,22680770,2495,2495,2495,2495,0
20231027,180300,22680770,2495,2495,2495,2495,0
20231027,180200,22680770,2495,2495,2495,2495,0
20231027,180100,22680770,2495,2495,2495,2495,0
20231027,180000,22680770,2495,2495,2495,2495,0
20231027,175900,22680770,2495,2495,2495,2495,0
20231027,175800,22680770,2495,2495,2495,2495,0
20231027,175700,22680770,2495,2495,2495,2495,0
20231027,175600,22680770,2495,2495,2495,2495,0
20231027,175500,22680770,2495,2495,2495,2495,0
20231027,175400,22680770,2495,2495,2495,2495,0
20231027,175300,22680770,2495,2495,2495,2495,0
20231027,175200,22680770,2495,2495,2495,2495,0
20231027,175100,22680770,2495,2495,2495,2495,0
20231027,175000,22680770,2495,2495,2495,2495,0
20231027,174900,22680770,2495,2495,2495,2495,0
20231027,174800,22680770,2495,2495,2495,2495,0
20231027,174700,22680770,2495,2495,2495,2495,0
20231027,174600,22680770,2495,2495,2495,2495,0
20231027,174500,22680770,2495,2495,2495,2495,0
20231027,174400,22680770,2495,2495,2495,2495,0
20231027,174300,22680770,2495,2495,2495,2495,0
20231027,174200,22680770,2495,2495,2495,2495,259
20231027,174100,22680770,2495,2495,2495,2495,0
20231027,174000,22680770,2495,2495,2495,2495,0
20231027,173900,22680770,2495,2495,2495,2495,0
20231027,173800,22680770,2495,2495,2495,2495,0
20231027,173700,22680770,2495,2495,2495,2495,0
20231027,173600,22680770,2495,2495,2495,2495,0
20231027,173500,22680770,2495,2495,2495,2495,0
20231027,173400,22680770,2495,2495,2495,2495,0
20231027,173300,22680770,2495,2495,2495,2495,0
20231027,173200,22680770,2495,2495,2495,2495,0
20231027,173100,22680770,2495,2495,2495,2495,0
20231027,173000,22680770,2495,2495,2495,2495,0
20231027,172900,22680770,2495,2495,2495,2495,0
20231027,172800,22680770,2495,2495,2495,2495,0
20231027,172700,22680770,2495,2495,2495,2495,0
20231027,172600,22680770,2495,2495,2495,2495,0
20231027,172500,22680770,2495,2495,2495,2495,0
20231027,172400,22680770,2495,2495,2495,2495,0
20231027,172300,22680770,2495,2495,2495,2495,0
20231027,172200,22680770,2495,2495,2495,2495,0
20231027,172100,22680770,2495,2495,2495,2495,0
20231027,172000,22680770,2495,2495,2495,2495,0
20231027,171900,22680770,2495,2495,2495,2495,0
20231027,171800,22680770,2495,2495,2495,2495,0
20231027,171700,22680770,2495,2495,2495,2495,0
20231027,171600,22680770,2495,2495,2495,2495,0
20231027,171500,22680770,2495,2495,2495,2495,0
20231027,171400,22680770,2495,2495,2495,2495,0
20231027,171300,22680770,2495,2495,2495,2495,0
20231027,171200,22680770,2495,2495,2495,2495,259
20231027,171100,22680770,2495,2495,2495,2495,0
20231027,171000,22680770,2495,2495,2495,2495,0
20231027,170900,22680770,2495,2495,2495,2495,0
20231027,170800,22680770,2495,2495,2495,2495,0
20231027,170700,22680770,2495,2495,2495,2495,0
20231027,170600,22680770,2495,2495,2495,2495,0
20231027,170500,22680770,2495,2495,2495,2495,0
20231027,170400,22680770,2495,2495,2495,2495,0
20231027,170300,22680770,2495,2495,2495,2495,0
20231027,170200,22680770,2495,2495,2495,2495,0
20231027,170100,22680770,2495,2495,2495,2495,0
20231027,170000,22680770,2495,2495,2495,2495,0
20231027,165900,22680770,2495,2495,2495,2495,0
20231027,165800,22680770,2495,2495,2495,2495,0
20231027,165700,22680770,2495,2495,2495,2495,0
20231027,165600,22680770,2495,2495,2495,2495,0
20231027,165500,22680770,2495,2495,2495,2495,0
20231027,165400,22680770,2495,2495,2495,2495,0
20231027,165300,22680770,2495,2495,2495,2495,0
20231027,165200,22680770,2495,2495,2495,2495,0
20231027,165100,22680770,2495,2495,2495,2495,0
20231027,165000,22680770,2495,2495,2495,2495,0
20231027,164900,22680770,2495,2495,2495,2495,0
20231027,164800,22680770,2495,2495,2495,2495,0
20231027,164700,22680770,2495,2495,2495,2495,0
20231027,164600,22680770,2495,2495,2495,2495,0
20231027,164500,22680770,2495,2495,2495,2495,0
20231027,164400,22680770,2495,2495,2495,2495,0
20231027,164300,22680770,2495,2495,2495,2495,0
20231027,164200,22680770,2495,2495,2495,2495,259
20231027,164100,22680770,2495,2495,2495,2495,0
20231027,164000,22680770,2495,2495,2495,2495,0
20231027,163900,22680770,2495,2495,2495,2495,0
20231027,163800,22680770,2495,2495,2495,2495,0
20231027,163700,22680770,2495,2495,2495,2495,0
20231027,163600,22680770,2495,2495,2495,2495,0
20231027,163500,22680770,2495,2495,2495,2495,0
20231027,163400,22680770,2495,2495,2495,2495,0
20231027,163300,22680770,2495,2495,2495,2495,0
20231027,163200,22680770,2495,2495,2495,2495,0
20231027,163100,22680770,2495,2495,2495,2495,0
20231027,163000,22680770,2495,2495,2495,2495,0
20231027,162900,22680770,2495,2495,2495,2495,0
20231027,162800,22680770,2495,2495,2495,2495,0
20231027,162700,22680770,2495,2495,2495,2495,0
20231027,162600,22680770,2495,2495,2495,2495,0
20231027,162500,22680770,2495,2495,2495,2495,0
20231027,162400,22680770,2495,2495,2495,2495,0
20231027,162300,22680770,2495,2495,2495,2495,0
20231027,162200,22680770,2495,2495,2495,2495,0
20231027,162100,22680770,2495,2495,2495,2495,0
20231027,162000,22680770,2495,2495,2495,2495,0
20231027,161900,22680770,2495,2495,2495,2495,0
20231027,161800,22680770,2495,2495,2495,2495,0
20231027,161700,22680770,2495,2495,2495,2495,0
20231027,161600,22680770,2495,2495,2495,2495,0
20231027,161500,22680770,2495,2495,2495,2495,0
20231027,161400,22680770,2495,2495,2495,2495,0
20231027,161300,22680770,2495,2495,2495,2495,0
20231027,161200,22680770,2495,2495,2495,2495,259
20231027,161100,22680770,2495,2495,2495,2495,0
20231027,161000,22680770,2495,2495,2495,2495,0
20231027,160900,22680770,2495,2495,2495,2495,0
20231027,160800,22680770,2495,2495,2495,2495,0
20231027,160700,22680770,2495,2495,2495,2495,0
20231027,160600,22680770,2495,2495,2495,2495,0
20231027,160500,22680770,2495,2495,2495,2495,0
20231027,160400,22680770,2495,2495,2495,2495,0
20231027,160300,22680770,2495,2495,2495,2495,0
20231027,160200,22680770,2495,2495,2495,2495,0
20231027,160100,22680770,2495,2495,2495,2495,0
20231027,160000,22680770,2495,2495,2495,2495,0
20231027,155900,22680770,2495,2495,2495,2495,0
20231027,155800,22680770,2495,2495,2495,2495,0
20231027,155700,22680770,2495,2495,2495,2495,0
20231027,155600,22680770,2495,2495,2495,2495,0
20231027,155500,22680770,2495,2495,2495,2495,0
20231027,155400,22680770,2495,2495,2495,2495,0
20231027,155300,22680770,2495,2495,2495,2495,0
20231027,155200,22680770,2495,2495,2495,2495,0
20231027,155100,22680770,2495,2495,2495,2495,0
20231027,155000,22680770,2495,2495,2495,2495,0
20231027,154900,22680770,2495,2495,2495,2495,0
20231027,154800,22680770,2495,2495,2495,2495,0
20231027,154700,22680770,2495,2495,2495,2495,0
20231027,154600,22680770,2495,2495,2495,2495,0
20231027,154500,22680770,2495,2495,2495,2495,0
20231027,154400,22680770,2495,2495,2495,2495,0
20231027,154300,22680770,2495,2495,2495,2495,0
20231027,154200,22680770,2495,2495,2495,2495,259
20231027,154100,22680770,2495,2495,2495,2495,0
20231027,154000,22680770,2495,2495,2495,2495,0
20231027,153900,22680770,2495,2495,2495,2495,0
20231027,153800,22680770,2495,2495,2495,2495,0
20231027,153700,22680770,2495,2495,2495,2495,0
20231027,153600,22680770,2495,2495,2495,2495,0
20231027,153500,22680770,2495,2495,2495,2495,0
20231027,153400,22680770,2495,2495,2495,2495,0
20231027,153300,22680770,2495,2495,2495,2495,0
20231027,153200,22680770,2495,2495,2495,2495,0
20231027,153100,22680770,2495,2495,2495,2495,0
20231027,153000,22680770,2495,2495,2495,2495,259
20231027,152900,22034565,2495,2495,2495,2495,0
20231027,152800,22034565,2495,2495,2495,2495,0
20231027,152700,22034565,2495,2495,2495,2495,0
20231027,152600,22034565,2495,2495,2495,2495,0
20231027,152500,22034565,2495,2495,2495,2495,0
20231027,152400,22034565,2495,2495,2495,2495,0
20231027,152300,22034565,2495,2495,2495,2495,0
20231027,152200,22034565,2495,2495,2495,2495,0
20231027,152100,22034565,2495,2495,2495,2495,0
20231027,152000,22034565,2495,2495,2495,2495,0
20231027,151900,22034565,2495,2525,2525,2490,72
20231027,151800,21854660,2540,2540,2540,2540,0
20231027,151700,21854660,2540,2540,2540,2540,0
20231027,151600,21854660,2540,2540,2540,2540,0
20231027,151500,21854660,2540,2540,2540,2540,0
20231027,151400,21854660,2540,2540,2540,2540,0
20231027,151300,21854660,2540,2540,2540,2540,41
20231027,151200,21750520,2540,2540,2540,2540,0
20231027,151100,21750520,2540,2540,2540,2540,0
20231027,151000,21750520,2540,2540,2540,2540,39
20231027,150900,21651460,2540,2540,2540,2540,0
20231027,150800,21651460,2540,2520,2540,2520,25
20231027,150700,21588185,2490,2490,2490,2490,0
20231027,150600,21588185,2490,2490,2490,2490,0
20231027,150500,21588185,2490,2490,2490,2490,0
20231027,150400,21588185,2490,2490,2490,2490,0
20231027,150300,21588185,2490,2525,2525,2490,284
20231027,150200,20878555,2545,2545,2545,2545,0
20231027,150100,20878555,2545,2545,2545,2545,0
20231027,150000,20878555,2545,2545,2545,2545,0
20231027,145900,20878555,2545,2535,2545,2530,8
20231027,145800,20858275,2545,2545,2545,2545,0
20231027,145700,20858275,2545,2545,2545,2545,0
20231027,145600,20858275,2545,2545,2545,2545,0
20231027,145500,20858275,2545,2545,2545,2545,0
20231027,145400,20858275,2545,2545,2545,2545,0
20231027,145300,20858275,2545,2545,2545,2545,0
20231027,145200,20858275,2545,2545,2545,2545,0
20231027,145100,20858275,2545,2545,2545,2545,0
20231027,145000,20858275,2545,2545,2545,2545,0
20231027,144900,20858275,2545,2545,2545,2545,0
20231027,144800,20858275,2545,2545,2545,2545,1
20231027,144700,20855730,2545,2545,2545,2545,0
20231027,144600,20855730,2545,2545,2545,2545,0
20231027,144500,20855730,2545,2545,2545,2545,0
20231027,144400,20855730,2545,2545,2545,2545,0
20231027,144300,20855730,2545,2545,2545,2545,0
20231027,144200,20855730,2545,2545,2545,2545,0
20231027,144100,20855730,2545,2545,2545,2545,0
20231027,144000,20855730,2545,2545,2545,2545,0
20231027,143900,20855730,2545,2545,2545,2545,0
20231027,143800,20855730,2545,2545,2545,2545,1
20231027,143700,20853185,2540,2535,2540,2535,49
20231027,143600,20728815,2530,2515,2530,2515,20
20231027,143500,20678245,2500,2500,2500,2500,0
20231027,143400,20678245,2500,2500,2500,2500,15
20231027,143300,20640745,2495,2495,2495,2495,0
20231027,143200,20640745,2495,2495,2495,2495,0
20231027,143100,20640745,2495,2520,2520,2490,201
20231027,143000,20137945,2540,2540,2540,2540,0
20231027,142900,20137945,2540,2540,2540,2540,0
20231027,142800,20137945,2540,2540,2540,2540,0
20231027,142700,20137945,2540,2540,2540,2540,0
20231027,142600,20137945,2540,2540,2540,2540,0
20231027,142500,20137945,2540,2540,2540,2540,0
20231027,142400,20137945,2540,2540,2540,2540,0
20231027,142300,20137945,2540,2540,2540,2540,0
20231027,142200,20137945,2540,2540,2540,2540,0
20231027,142100,20137945,2540,2540,2540,2540,0
20231027,142000,20137945,2540,2540,2540,2540,0
20231027,141900,20137945,2540,2540,2540,2540,0
20231027,141800,20137945,2540,2540,2540,2540,0
20231027,141700,20137945,2540,2540,2540,2540,0
20231027,141600,20137945,2540,2540,2540,2540,0
20231027,141500,20137945,2540,2540,2540,2540,0
20231027,141400,20137945,2540,2540,2540,2540,0
20231027,141300,20137945,2540,2540,2540,2540,0
20231027,141200,20137945,2540,2540,2540,2540,0
20231027,141100,20137945,2540,2540,2540,2540,0
20231027,141000,20137945,2540,2540,2540,2540,0
20231027,140900,20137945,2540,2540,2540,2540,1
20231027,140800,20135405,2520,2520,2520,2520,0
20231027,140700,20135405,2520,2520,2520,2520,0
20231027,140600,20135405,2520,2520,2520,2520,0
20231027,140500,20135405,2520,2520,2520,2520,0
20231027,140400,20135405,2520,2520,2520,2520,0
20231027,140300,20135405,2520,2520,2520,2520,0
20231027,140200,20135405,2520,2520,2520,2520,0
20231027,140100,20135405,2520,2520,2520,2520,0
20231027,140000,20135405,2520,2520,2520,2520,0
20231027,135900,20135405,2520,2520,2520,2520,0
20231027,135800,20135405,2520,2520,2520,2520,0
20231027,135700,20135405,2520,2520,2520,2520,0
20231027,135600,20135405,2520,2520,2520,2520,0
20231027,135500,20135405,2520,2520,2520,2520,0
20231027,135400,20135405,2520,2520,2520,2520,0
20231027,135300,20135405,2520,2520,2520,2520,0
20231027,135200,20135405,2520,2520,2520,2520,0
20231027,135100,20135405,2520,2520,2520,2520,9
20231027,135000,20112725,2540,2540,2540,2540,0
20231027,134900,20112725,2540,2540,2540,2540,0
20231027,134800,20112725,2540,2540,2540,2540,0
20231027,134700,20112725,2540,2540,2540,2540,0
20231027,134600,20112725,2540,2540,2540,2540,0
20231027,134500,20112725,2540,2540,2540,2540,0
20231027,134400,20112725,2540,2540,2540,2540,0
20231027,134300,20112725,2540,2540,2540,2540,0
20231027,134200,20112725,2540,2540,2540,2540,0
20231027,134100,20112725,2540,2540,2540,2540,0
20231027,134000,20112725,2540,2540,2540,2540,0
20231027,133900,20112725,2540,2540,2540,2540,0
20231027,133800,20112725,2540,2540,2540,2540,0
20231027,133700,20112725,2540,2540,2540,2540,0
20231027,133600,20112725,2540,2540,2540,2540,10
20231027,133500,20087325,2520,2520,2520,2520,0
20231027,133400,20087325,2520,2520,2520,2520,0
20231027,133300,20087325,2520,2520,2520,2520,0
20231027,133200,20087325,2520,2520,2520,2520,0
20231027,133100,20087325,2520,2520,2520,2520,0
20231027,133000,20087325,2520,2520,2520,2520,1
20231027,132900,20084805,2510,2510,2510,2510,4
20231027,132800,20074765,2520,2520,2520,2520,0
20231027,132700,20074765,2520,2520,2520,2520,0
20231027,132600,20074765,2520,2520,2520,2520,0
20231027,132500,20074765,2520,2520,2520,2520,0
20231027,132400,20074765,2520,2520,2520,2520,0
20231027,132300,20074765,2520,2520,2520,2520,0
20231027,132200,20074765,2520,2520,2520,2520,1
20231027,132100,20072245,2510,2510,2510,2510,0
20231027,132000,20072245,2510,2510,2510,2510,4
20231027,131900,20062205,2520,2520,2520,2520,1
20231027,131800,20059685,2515,2515,2515,2515,0
20231027,131700,20059685,2515,2520,2520,2515,21
20231027,131600,20006860,2520,2540,2540,2520,28
20231027,131500,19936280,2525,2525,2525,2525,1
20231027,131400,19933755,2550,2550,2550,2550,0
20231027,131300,19933755,2550,2550,2550,2550,0
20231027,131200,19933755,2550,2550,2550,2550,0
20231027,131100,19933755,2550,2550,2550,2550,0
20231027,131000,19933755,2550,2550,2550,2550,0
20231027,130900,19933755,2550,2550,2550,2550,0
20231027,130800,19933755,2550,2550,2550,2550,0
20231027,130700,19933755,2550,2550,2550,2550,0
20231027,130600,19933755,2550,2550,2550,2550,0
20231027,130500,19933755,2550,2550,2550,2550,0
20231027,130400,19933755,2550,2550,2550,2550,0
20231027,130300,19933755,2550,2550,2550,2550,0
20231027,130200,19933755,2550,2550,2550,2550,0
20231027,130100,19933755,2550,2550,2550,2550,0
20231027,130000,19933755,2550,2550,2550,2550,0
20231027,125900,19933755,2550,2550,2550,2550,0
20231027,125800,19933755,2550,2550,2550,2550,0
20231027,125700,19933755,2550,2550,2550,2550,0
20231027,125600,19933755,2550,2550,2550,2550,0
20231027,125500,19933755,2550,2550,2550,2550,0
20231027,125400,19933755,2550,2545,2550,2545,6
20231027,125300,19918480,2525,2525,2525,2525,0
20231027,125200,19918480,2525,2555,2555,2525,27
20231027,125100,19850275,2530,2555,2555,2530,28
20231027,125000,19779060,2555,2555,2555,2555,0
20231027,124900,19779060,2555,2555,2555,2555,0
20231027,124800,19779060,2555,2555,2555,2555,0
20231027,124700,19779060,2555,2555,2555,2555,0
20231027,124600,19779060,2555,2555,2555,2555,0
20231027,124500,19779060,2555,2555,2555,2555,0
20231027,124400,19779060,2555,2555,2555,2555,0
20231027,124300,19779060,2555,2555,2555,2555,0
20231027,124200,19779060,2555,2555,2555,2555,0
20231027,124100,19779060,2555,2555,2555,2555,0
20231027,124000,19779060,2555,2555,2555,2555,1
20231027,123900,19776505,2550,2530,2550,2530,437
20231027,123800,18670295,2530,2530,2530,2530,0
20231027,123700,18670295,2530,2530,2530,2530,0
20231027,123600,18670295,2530,2530,2530,2530,0
20231027,123500,18670295,2530,2530,2530,2530,0
20231027,123400,18670295,2530,2525,2530,2525,15
20231027,123300,18632415,2530,2530,2530,2530,0
20231027,123200,18632415,2530,2530,2530,2530,0
20231027,123100,18632415,2530,2530,2530,2530,0
20231027,123000,18632415,2530,2530,2530,2530,0
20231027,122900,18632415,2530,2530,2530,2530,0
20231027,122800,18632415,2530,2530,2530,2530,0
20231027,122700,18632415,2530,2530,2530,2530,0
20231027,122600,18632415,2530,2530,2530,2530,0
20231027,122500,18632415,2530,2530,2530,2530,0
20231027,122400,18632415,2530,2530,2530,2530,0
20231027,122300,18632415,2530,2530,2530,2530,0
20231027,122200,18632415,2530,2530,2530,2530,0
20231027,122100,18632415,2530,2530,2530,2530,0
20231027,122000,18632415,2530,2530,2530,2530,0
20231027,121900,18632415,2530,2530,2530,2530,0
20231027,121800,18632415,2530,2530,2530,2530,0
20231027,121700,18632415,2530,2530,2530,2530,0
20231027,121600,18632415,2530,2535,2535,2525,13
20231027,121500,18599495,2560,2560,2560,2560,1
20231027,121400,18596935,2540,2540,2540,2540,0
20231027,121300,18596935,2540,2540,2540,2540,1
20231027,121200,18594395,2560,2560,2560,2560,0
20231027,121100,18594395,2560,2560,2560,2560,0
20231027,121000,18594395,2560,2560,2560,2560,0
20231027,120900,18594395,2560,2560,2560,2560,0
20231027,120800,18594395,2560,2560,2560,2560,0
20231027,120700,18594395,2560,2560,2560,2560,0
20231027,120600,18594395,2560,2560,2560,2560,0
20231027,120500,18594395,2560,2560,2560,2560,0
20231027,120400,18594395,2560,2560,2560,2560,0
20231027,120300,18594395,2560,2560,2560,2560,0
20231027,120200,18594395,2560,2560,2560,2560,0
20231027,120100,18594395,2560,2560,2560,2560,0
20231027,120000,18594395,2560,2560,2560,2560,0
20231027,115900,18594395,2560,2560,2560,2560,0
20231027,115800,18594395,2560,2560,2560,2560,0
20231027,115700,18594395,2560,2560,2560,2560,0
20231027,115600,18594395,2560,2560,2560,2560,0
20231027,115500,18594395,2560,2560,2560,2560,0
20231027,115400,18594395,2560,2560,2560,2560,0
20231027,115300,18594395,2560,2560,2560,2560,0
20231027,115200,18594395,2560,2560,2560,2560,0
20231027,115100,18594395,2560,2560,2560,2560,0
20231027,115000,18594395,2560,2560,2560,2560,0
20231027,114900,18594395,2560,2560,2560,2560,0
20231027,114800,18594395,2560,2560,2560,2560,0
20231027,114700,18594395,2560,2560,2560,2560,0
20231027,114600,18594395,2560,2560,2560,2560,0
20231027,114500,18594395,2560,2560,2560,2560,0
20231027,114400,18594395,2560,2560,2560,2560,0
20231027,114300,18594395,2560,2560,2560,2560,1
20231027,114200,18591835,2560,2560,2560,2560,0
20231027,114100,18591835,2560,2560,2560,2560,1
20231027,114000,18589275,2535,2535,2535,2535,1
20231027,113900,18586740,2560,2560,2560,2560,0
20231027,113800,18586740,2560,2560,2560,2560,0
20231027,113700,18586740,2560,2560,2560,2560,0
20231027,113600,18586740,2560,2560,2560,2560,0
20231027,113500,18586740,2560,2560,2560,2560,1
20231027,113400,18584180,2540,2540,2540,2540,30
20231027,113300,18507980,2560,2560,2560,2560,0
20231027,113200,18507980,2560,2560,2560,2560,0
20231027,113100,18507980,2560,2560,2560,2560,8
20231027,113000,18487500,2560,2560,2560,2560,0
20231027,112900,18487500,2560,2560,2560,2560,0
20231027,112800,18487500,2560,2560,2560,2560,0
20231027,112700,18487500,2560,2560,2560,2560,0
20231027,112600,18487500,2560,2560,2560,2560,0
20231027,112500,18487500,2560,2560,2560,2560,0
20231027,112400,18487500,2560,2560,2560,2560,100
20231027,112300,18231500,2560,2560,2560,2560,0
20231027,112200,18231500,2560,2560,2560,2560,1
20231027,112100,18228940,2555,2555,2555,2555,0
20231027,112000,18228940,2555,2555,2555,2555,0
20231027,111900,18228940,2555,2555,2555,2555,0
20231027,111800,18228940,2555,2555,2555,2555,0
20231027,111700,18228940,2555,2555,2555,2555,0
20231027,111600,18228940,2555,2555,2555,2555,69
20231027,111500,18052645,2555,2555,2555,2555,0
20231027,111400,18052645,2555,2555,2555,2555,0
20231027,111300,18052645,2555,2555,2555,2555,0
20231027,111200,18052645,2555,2555,2555,2555,0
20231027,111100,18052645,2555,2555,2555,2555,0
20231027,111000,18052645,2555,2555,2555,2555,0
20231027,110900,18052645,2555,2555,2555,2555,0
20231027,110800,18052645,2555,2555,2555,2555,0
20231027,110700,18052645,2555,2555,2555,2555,0
20231027,110600,18052645,2555,2555,2555,2555,0
20231027,110500,18052645,2555,2555,2555,2555,1
20231027,110400,18050090,2560,2560,2560,2560,0
20231027,110300,18050090,2560,2560,2560,2560,0
20231027,110200,18050090,2560,2560,2560,2560,0
20231027,110100,18050090,2560,2560,2560,2560,0
20231027,110000,18050090,2560,2560,2560,2560,0
20231027,105900,18050090,2560,2560,2560,2560,0
20231027,105800,18050090,2560,2560,2560,2540,4
20231027,105700,18039870,2545,2545,2545,2545,1
20231027,105600,18037325,2570,2570,2570,2570,0
20231027,105500,18037325,2570,2570,2570,2570,0
20231027,105400,18037325,2570,2570,2570,2570,0
20231027,105300,18037325,2570,2570,2570,2570,0
20231027,105200,18037325,2570,2570,2570,2570,0
20231027,105100,18037325,2570,2560,2570,2560,73
20231027,105000,17849815,2570,2570,2570,2565,3
20231027,104900,17842110,2570,2570,2570,2570,100
20231027,104800,17585110,2570,2570,2570,2570,0
20231027,104700,17585110,2570,2550,2570,2550,711
20231027,104600,15771040,2550,2550,2550,2550,0
20231027,104500,15771040,2550,2550,2550,2550,0
20231027,104400,15771040,2550,2550,2550,2550,0
20231027,104300,15771040,2550,2550,2550,2550,0
20231027,104200,15771040,2550,2550,2550,2550,0
20231027,104100,15771040,2550,2550,2550,2550,0
20231027,104000,15771040,2550,2550,2550,2550,0
20231027,103900,15771040,2550,2550,2550,2550,0
20231027,103800,15771040,2550,2545,2550,2535,18
20231027,103700,15725230,2540,2510,2540,2510,656
20231027,103600,14077070,2510,2505,2510,2505,200
20231027,103500,13575970,2505,2485,2505,2485,5
20231027,103400,13563495,2510,2510,2510,2510,0
20231027,103300,13563495,2510,2510,2510,2510,0
20231027,103200,13563495,2510,2510,2510,2510,0
20231027,103100,13563495,2510,2510,2510,2510,0
20231027,103000,13563495,2510,2510,2510,2510,0
20231027,102900,13563495,2510,2510,2510,2510,0
20231027,102800,13563495,2510,2510,2510,2510,0
20231027,102700,13563495,2510,2510,2510,2510,0
20231027,102600,13563495,2510,2510,2510,2510,0
20231027,102500,13563495,2510,2510,2510,2510,0
20231027,102400,13563495,2510,2510,2510,2510,0
20231027,102300,13563495,2510,2510,2510,2510,0
20231027,102200,13563495,2510,2510,2510,2510,0
20231027,102100,13563495,2510,2510,2510,2510,0
20231027,102000,13563495,2510,2510,2510,2510,1
20231027,101900,13560985,2505,2500,2505,2500,20
20231027,101800,13510900,2490,2490,2490,2490,0
20231027,101700,13510900,2490,2490,2490,2490,0
20231027,101600,13510900,2490,2490,2490,2490,0
20231027,101500,13510900,2490,2500,2500,2490,964
20231027,101400,11110480,2515,2515,2515,2515,1
20231027,101300,11107965,2495,2495,2495,2495,0
20231027,101200,11107965,2495,2495,2495,2495,5
20231027,101100,11095490,2495,2495,2495,2495,0
20231027,101000,11095490,2495,2495,2495,2495,0
20231027,100900,11095490,2495,2495,2495,2495,0
20231027,100800,11095490,2495,2495,2495,2495,0
20231027,100700,11095490,2495,2510,2510,2495,16
20231027,100600,11055540,2535,2495,2535,2495,1364
20231027,100500,7633360,2495,2495,2495,2495,0
20231027,100400,7633360,2495,2495,2495,2495,1
20231027,100300,7630865,2495,2495,2495,2495,0
20231027,100200,7630865,2495,2495,2495,2495,0
20231027,100100,7630865,2495,2495,2495,2495,0
20231027,100000,7630865,2495,2495,2495,2495,0
20231027,095900,7630865,2495,2495,2495,2495,0
20231027,095800,7630865,2495,2495,2495,2495,0
20231027,095700,7630865,2495,2480,2495,2480,4
20231027,095600,7620930,2495,2495,2495,2495,0
20231027,095500,7620930,2495,2490,2495,2490,2
20231027,095400,7615945,2495,2495,2495,2495,1
20231027,095300,7613450,2490,2475,2490,2470,1504
20231027,095200,3898240,2490,2490,2490,2490,0
20231027,095100,3898240,2490,2490,2490,2490,0
20231027,095000,3898240,2490,2490,2490,2490,3
20231027,094900,3890770,2470,2470,2470,2470,0
20231027,094800,3890770,2470,2470,2470,2470,0
20231027,094700,3890770,2470,2470,2470,2470,0
20231027,094600,3890770,2470,2470,2470,2470,7
20231027,094500,3873480,2495,2495,2495,2495,0
20231027,094400,3873480,2495,2495,2495,2495,0
20231027,094300,3873480,2495,2495,2495,2495,0
20231027,094200,3873480,2495,2495,2495,2495,0
20231027,094100,3873480,2495,2495,2495,2495,0
20231027,094000,3873480,2495,2495,2495,2495,0
20231027,093900,3873480,2495,2495,2495,2495,0
20231027,093800,3873480,2495,2495,2495,2495,0
20231027,093700,3873480,2495,2495,2495,2495,0
20231027,093600,3873480,2495,2495,2495,2495,0
20231027,093500,3873480,2495,2495,2495,2495,0
20231027,093400,3873480,2495,2495,2495,2495,0
20231027,093300,3873480,2495,2475,2495,2465,504
20231027,093200,2630050,2475,2475,2475,2475,0
20231027,093100,2630050,2475,2475,2475,2475,3
20231027,093000,2622625,2475,2480,2480,2475,10
20231027,092900,2597850,2490,2490,2490,2490,0
20231027,092800,2597850,2490,2490,2490,2490,0
20231027,092700,2597850,2490,2490,2490,2490,700
20231027,092600,854850,2490,2490,2490,2490,0
20231027,092500,854850,2490,2490,2490,2490,0
20231027,092400,854850,2490,2490,2490,2490,0
20231027,092300,854850,2490,2490,2490,2490,0
20231027,092200,854850,2490,2490,2490,2490,0
20231027,092100,854850,2490,2490,2490,2490,0
20231027,092000,854850,2490,2490,2490,2490,4
20231027,091900,844890,2490,2490,2490,2490,0
20231027,091800,844890,2490,2490,2490,2490,0
20231027,091700,844890,2490,2490,2490,2490,0
20231027,091600,844890,2490,2490,2490,2490,0
20231027,091500,844890,2490,2475,2490,2475,11
20231027,091400,817650,2490,2490,2490,2490,0
20231027,091300,817650,2490,2490,2490,2490,0
20231027,091200,817650,2490,2490,2490,2490,0
20231027,091100,817650,2490,2490,2490,2490,0
20231027,091000,817650,2490,2475,2490,2475,2
20231027,090900,812685,2490,2490,2490,2490,0
20231027,090800,812685,2490,2490,2490,2490,0
20231027,090700,812685,2490,2490,2490,2490,0
20231027,090600,812685,2490,2490,2490,2490,0
20231027,090500,812685,2490,2490,2490,2490,0
20231027,090400,812685,2490,2490,2490,2490,0
20231027,090300,812685,2490,2490,2490,2490,1
20231027,090200,810195,2475,2485,2485,2475,106
20231027,090100,547205,2490,2490,2490,2490,100
20231027,090000,298205,2490,2485,2490,2485,120