KissMeData/039240/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,191400,250436710,3010,3010,3010,3010,1450
20231026,191300,250436710,3010,3010,3010,3010,0
20231026,191200,250436710,3010,3010,3010,3010,0
20231026,191100,250436710,3010,3010,3010,3010,0
20231026,191000,250436710,3010,3010,3010,3010,0
20231026,190900,250436710,3010,3010,3010,3010,0
20231026,190800,250436710,3010,3010,3010,3010,0
20231026,190700,250436710,3010,3010,3010,3010,0
20231026,190600,250436710,3010,3010,3010,3010,0
20231026,190500,250436710,3010,3010,3010,3010,0
20231026,190400,250436710,3010,3010,3010,3010,0
20231026,190300,250436710,3010,3010,3010,3010,0
20231026,190200,250436710,3010,3010,3010,3010,0
20231026,190100,250436710,3010,3010,3010,3010,0
20231026,190000,250436710,3010,3010,3010,3010,0
20231026,185900,250436710,3010,3010,3010,3010,0
20231026,185800,250436710,3010,3010,3010,3010,0
20231026,185700,250436710,3010,3010,3010,3010,0
20231026,185600,250436710,3010,3010,3010,3010,0
20231026,185500,250436710,3010,3010,3010,3010,0
20231026,185400,250436710,3010,3010,3010,3010,0
20231026,185300,250436710,3010,3010,3010,3010,0
20231026,185200,250436710,3010,3010,3010,3010,0
20231026,185100,250436710,3010,3010,3010,3010,0
20231026,185000,250436710,3010,3010,3010,3010,0
20231026,184900,250436710,3010,3010,3010,3010,0
20231026,184800,250436710,3010,3010,3010,3010,0
20231026,184700,250436710,3010,3010,3010,3010,0
20231026,184600,250436710,3010,3010,3010,3010,0
20231026,184500,250436710,3010,3010,3010,3010,0
20231026,184400,250436710,3010,3010,3010,3010,1450
20231026,184300,250436710,3010,3010,3010,3010,0
20231026,184200,250436710,3010,3010,3010,3010,0
20231026,184100,250436710,3010,3010,3010,3010,0
20231026,184000,250436710,3010,3010,3010,3010,0
20231026,183900,250436710,3010,3010,3010,3010,0
20231026,183800,250436710,3010,3010,3010,3010,0
20231026,183700,250436710,3010,3010,3010,3010,0
20231026,183600,250436710,3010,3010,3010,3010,0
20231026,183500,250436710,3010,3010,3010,3010,0
20231026,183400,250436710,3010,3010,3010,3010,0
20231026,183300,250436710,3010,3010,3010,3010,0
20231026,183200,250436710,3010,3010,3010,3010,0
20231026,183100,250436710,3010,3010,3010,3010,0
20231026,183000,250436710,3010,3010,3010,3010,0
20231026,182900,250436710,3010,3010,3010,3010,0
20231026,182800,250436710,3010,3010,3010,3010,0
20231026,182700,250436710,3010,3010,3010,3010,0
20231026,182600,250436710,3010,3010,3010,3010,0
20231026,182500,250436710,3010,3010,3010,3010,0
20231026,182400,250436710,3010,3010,3010,3010,0
20231026,182300,250436710,3010,3010,3010,3010,0
20231026,182200,250436710,3010,3010,3010,3010,0
20231026,182100,250436710,3010,3010,3010,3010,0
20231026,182000,250436710,3010,3010,3010,3010,0
20231026,181900,250436710,3010,3010,3010,3010,0
20231026,181800,250436710,3010,3010,3010,3010,0
20231026,181700,250436710,3010,3010,3010,3010,0
20231026,181600,250436710,3010,3010,3010,3010,0
20231026,181500,250436710,3010,3010,3010,3010,0
20231026,181400,250436710,3010,3010,3010,3010,1450
20231026,181300,250436710,3010,3010,3010,3010,0
20231026,181200,250436710,3010,3010,3010,3010,0
20231026,181100,250436710,3010,3010,3010,3010,0
20231026,181000,250436710,3010,3010,3010,3010,0
20231026,180900,250436710,3010,3010,3010,3010,0
20231026,180800,250436710,3010,3010,3010,3010,0
20231026,180700,250436710,3010,3010,3010,3010,0
20231026,180600,250436710,3010,3010,3010,3010,0
20231026,180500,250436710,3010,3010,3010,3010,0
20231026,180400,250436710,3010,3010,3010,3010,0
20231026,180300,250436710,3010,3010,3010,3010,0
20231026,180200,250436710,3010,3010,3010,3010,0
20231026,180100,250436710,3010,3010,3010,3010,0
20231026,180000,250436710,3010,3010,3010,3010,0
20231026,175900,250436710,3010,3010,3010,3010,0
20231026,175800,250436710,3010,3010,3010,3010,0
20231026,175700,250436710,3010,3010,3010,3010,0
20231026,175600,250436710,3010,3010,3010,3010,0
20231026,175500,250436710,3010,3010,3010,3010,0
20231026,175400,250436710,3010,3010,3010,3010,0
20231026,175300,250436710,3010,3010,3010,3010,0
20231026,175200,250436710,3010,3010,3010,3010,0
20231026,175100,250436710,3010,3010,3010,3010,0
20231026,175000,250436710,3010,3010,3010,3010,0
20231026,174900,250436710,3010,3010,3010,3010,0
20231026,174800,250436710,3010,3010,3010,3010,0
20231026,174700,250436710,3010,3010,3010,3010,0
20231026,174600,250436710,3010,3010,3010,3010,0
20231026,174500,250436710,3010,3010,3010,3010,0
20231026,174400,250436710,3010,3010,3010,3010,1450
20231026,174300,250436710,3010,3010,3010,3010,0
20231026,174200,250436710,3010,3010,3010,3010,0
20231026,174100,250436710,3010,3010,3010,3010,0
20231026,174000,250436710,3010,3010,3010,3010,0
20231026,173900,250436710,3010,3010,3010,3010,0
20231026,173800,250436710,3010,3010,3010,3010,0
20231026,173700,250436710,3010,3010,3010,3010,0
20231026,173600,250436710,3010,3010,3010,3010,0
20231026,173500,250436710,3010,3010,3010,3010,0
20231026,173400,250436710,3010,3010,3010,3010,0
20231026,173300,250436710,3010,3010,3010,3010,0
20231026,173200,250436710,3010,3010,3010,3010,0
20231026,173100,250436710,3010,3010,3010,3010,0
20231026,173000,250436710,3010,3010,3010,3010,0
20231026,172900,250436710,3010,3010,3010,3010,0
20231026,172800,250436710,3010,3010,3010,3010,0
20231026,172700,250436710,3010,3010,3010,3010,0
20231026,172600,250436710,3010,3010,3010,3010,0
20231026,172500,250436710,3010,3010,3010,3010,0
20231026,172400,250436710,3010,3010,3010,3010,0
20231026,172300,250436710,3010,3010,3010,3010,0
20231026,172200,250436710,3010,3010,3010,3010,0
20231026,172100,250436710,3010,3010,3010,3010,0
20231026,172000,250436710,3010,3010,3010,3010,0
20231026,171900,250436710,3010,3010,3010,3010,0
20231026,171800,250436710,3010,3010,3010,3010,0
20231026,171700,250436710,3010,3010,3010,3010,0
20231026,171600,250436710,3010,3010,3010,3010,0
20231026,171500,250436710,3010,3010,3010,3010,0
20231026,171400,250436710,3010,3010,3010,3010,1450
20231026,171300,250436710,3010,3010,3010,3010,0
20231026,171200,250436710,3010,3010,3010,3010,0
20231026,171100,250436710,3010,3010,3010,3010,0
20231026,171000,250436710,3010,3010,3010,3010,0
20231026,170900,250436710,3010,3010,3010,3010,0
20231026,170800,250436710,3010,3010,3010,3010,0
20231026,170700,250436710,3010,3010,3010,3010,0
20231026,170600,250436710,3010,3010,3010,3010,0
20231026,170500,250436710,3010,3010,3010,3010,0
20231026,170400,250436710,3010,3010,3010,3010,0
20231026,170300,250436710,3010,3010,3010,3010,0
20231026,170200,250436710,3010,3010,3010,3010,0
20231026,170100,250436710,3010,3010,3010,3010,0
20231026,170000,250436710,3010,3010,3010,3010,0
20231026,165900,250436710,3010,3010,3010,3010,0
20231026,165800,250436710,3010,3010,3010,3010,0
20231026,165700,250436710,3010,3010,3010,3010,0
20231026,165600,250436710,3010,3010,3010,3010,0
20231026,165500,250436710,3010,3010,3010,3010,0
20231026,165400,250436710,3010,3010,3010,3010,0
20231026,165300,250436710,3010,3010,3010,3010,0
20231026,165200,250436710,3010,3010,3010,3010,0
20231026,165100,250436710,3010,3010,3010,3010,0
20231026,165000,250436710,3010,3010,3010,3010,0
20231026,164900,250436710,3010,3010,3010,3010,0
20231026,164800,250436710,3010,3010,3010,3010,0
20231026,164700,250436710,3010,3010,3010,3010,0
20231026,164600,250436710,3010,3010,3010,3010,0
20231026,164500,250436710,3010,3010,3010,3010,0
20231026,164400,250436710,3010,3010,3010,3010,1450
20231026,164300,250436710,3010,3010,3010,3010,0
20231026,164200,250436710,3010,3010,3010,3010,0
20231026,164100,250436710,3010,3010,3010,3010,0
20231026,164000,250436710,3010,3010,3010,3010,0
20231026,163900,250436710,3010,3010,3010,3010,0
20231026,163800,250436710,3010,3010,3010,3010,0
20231026,163700,250436710,3010,3010,3010,3010,0
20231026,163600,250436710,3010,3010,3010,3010,0
20231026,163500,250436710,3010,3010,3010,3010,0
20231026,163400,250436710,3010,3010,3010,3010,0
20231026,163300,250436710,3010,3010,3010,3010,0
20231026,163200,250436710,3010,3010,3010,3010,0
20231026,163100,250436710,3010,3010,3010,3010,0
20231026,163000,250436710,3010,3010,3010,3010,0
20231026,162900,250436710,3010,3010,3010,3010,0
20231026,162800,250436710,3010,3010,3010,3010,0
20231026,162700,250436710,3010,3010,3010,3010,0
20231026,162600,250436710,3010,3010,3010,3010,0
20231026,162500,250436710,3010,3010,3010,3010,0
20231026,162400,250436710,3010,3010,3010,3010,0
20231026,162300,250436710,3010,3010,3010,3010,0
20231026,162200,250436710,3010,3010,3010,3010,0
20231026,162100,250436710,3010,3010,3010,3010,0
20231026,162000,250436710,3010,3010,3010,3010,0
20231026,161900,250436710,3010,3010,3010,3010,0
20231026,161800,250436710,3010,3010,3010,3010,0
20231026,161700,250436710,3010,3010,3010,3010,0
20231026,161600,250436710,3010,3010,3010,3010,0
20231026,161500,250436710,3010,3010,3010,3010,0
20231026,161400,250436710,3010,3010,3010,3010,1450
20231026,161300,250436710,3010,3010,3010,3010,0
20231026,161200,250436710,3010,3010,3010,3010,0
20231026,161100,250436710,3010,3010,3010,3010,0
20231026,161000,250436710,3010,3010,3010,3010,0
20231026,160900,250436710,3010,3010,3010,3010,0
20231026,160800,250436710,3010,3010,3010,3010,0
20231026,160700,250436710,3010,3010,3010,3010,0
20231026,160600,250436710,3010,3010,3010,3010,0
20231026,160500,250436710,3010,3010,3010,3010,0
20231026,160400,250436710,3010,3010,3010,3010,0
20231026,160300,250436710,3010,3010,3010,3010,0
20231026,160200,250436710,3010,3010,3010,3010,0
20231026,160100,250436710,3010,3010,3010,3010,0
20231026,160000,250436710,3010,3010,3010,3010,0
20231026,155900,250436710,3010,3010,3010,3010,0
20231026,155800,250436710,3010,3010,3010,3010,0
20231026,155700,250436710,3010,3010,3010,3010,0
20231026,155600,250436710,3010,3010,3010,3010,0
20231026,155500,250436710,3010,3010,3010,3010,0
20231026,155400,250436710,3010,3010,3010,3010,0
20231026,155300,250436710,3010,3010,3010,3010,0
20231026,155200,250436710,3010,3010,3010,3010,0
20231026,155100,250436710,3010,3010,3010,3010,0
20231026,155000,250436710,3010,3010,3010,3010,0
20231026,154900,250436710,3010,3010,3010,3010,0
20231026,154800,250436710,3010,3010,3010,3010,0
20231026,154700,250436710,3010,3010,3010,3010,0
20231026,154600,250436710,3010,3010,3010,3010,0
20231026,154500,250436710,3010,3010,3010,3010,0
20231026,154400,250436710,3010,3010,3010,3010,1450
20231026,154300,250436710,3010,3010,3010,3010,0
20231026,154200,250436710,3010,3010,3010,3010,0
20231026,154100,250436710,3010,3010,3010,3010,0
20231026,154000,250436710,3010,3010,3010,3010,0
20231026,153900,250436710,3010,3010,3010,3010,0
20231026,153800,250436710,3010,3010,3010,3010,0
20231026,153700,250436710,3010,3010,3010,3010,0
20231026,153600,250436710,3010,3010,3010,3010,0
20231026,153500,250436710,3010,3010,3010,3010,0
20231026,153400,250436710,3010,3010,3010,3010,0
20231026,153300,250436710,3010,3010,3010,3010,0
20231026,153200,250436710,3010,3010,3010,3010,0
20231026,153100,250436710,3010,3010,3010,3010,0
20231026,153000,250436710,3010,3010,3010,3010,1450
20231026,152900,246072210,3000,3000,3000,3000,0
20231026,152800,246072210,3000,3000,3000,3000,0
20231026,152700,246072210,3000,3000,3000,3000,0
20231026,152600,246072210,3000,3000,3000,3000,0
20231026,152500,246072210,3000,3000,3000,3000,0
20231026,152400,246072210,3000,3000,3000,3000,0
20231026,152300,246072210,3000,3000,3000,3000,0
20231026,152200,246072210,3000,3000,3000,3000,0
20231026,152100,246072210,3000,3000,3000,3000,0
20231026,152000,246072210,3000,3000,3000,3000,0
20231026,151900,246072210,3000,3000,3000,3000,0
20231026,151800,246072210,3000,3000,3000,3000,0
20231026,151700,246072210,3000,3000,3000,3000,0
20231026,151600,246072210,3000,3000,3000,3000,0
20231026,151500,246072210,3000,3000,3000,3000,0
20231026,151400,246072210,3000,3000,3000,3000,320
20231026,151300,245112210,3000,3000,3000,3000,365
20231026,151200,244017210,3000,3000,3000,3000,0
20231026,151100,244017210,3000,3000,3000,3000,300
20231026,151000,243117210,3000,3000,3000,3000,100
20231026,150900,242817210,3005,3005,3005,3005,0
20231026,150800,242817210,3005,3005,3005,3005,0
20231026,150700,242817210,3005,3005,3005,3005,100
20231026,150600,242516710,3000,3000,3000,3000,0
20231026,150500,242516710,3000,3005,3005,3000,2
20231026,150400,242510705,3005,3005,3005,3005,100
20231026,150300,242210205,3010,3010,3010,3010,10
20231026,150200,242180105,3010,3010,3010,3010,180
20231026,150100,241638305,3015,3015,3015,3015,0
20231026,150000,241638305,3015,3015,3015,3015,43
20231026,145900,241508660,3015,3015,3015,3015,0
20231026,145800,241508660,3015,3015,3015,3015,0
20231026,145700,241508660,3015,3015,3015,3015,0
20231026,145600,241508660,3015,3015,3015,3015,0
20231026,145500,241508660,3015,3015,3015,3015,0
20231026,145400,241508660,3015,3000,3015,3000,2118
20231026,145300,235139660,3000,3000,3000,3000,521
20231026,145200,233576660,3000,2995,3000,2995,19
20231026,145100,233519705,2995,3000,3000,2995,324
20231026,145000,232549310,3000,3000,3000,3000,17
20231026,144900,232498310,3000,2995,3000,2995,4
20231026,144800,232486320,2995,2995,2995,2995,0
20231026,144700,232486320,2995,2995,2995,2995,0
20231026,144600,232486320,2995,2995,2995,2995,0
20231026,144500,232486320,2995,2995,2995,2995,0
20231026,144400,232486320,2995,2995,2995,2995,0
20231026,144300,232486320,2995,2995,2995,2995,0
20231026,144200,232486320,2995,2995,2995,2995,0
20231026,144100,232486320,2995,3000,3000,2995,1017
20231026,144000,229435405,3000,3000,3000,3000,0
20231026,143900,229435405,3000,3000,3000,3000,10
20231026,143800,229405405,3000,3000,3000,3000,5
20231026,143700,229390405,2990,2990,2990,2990,0
20231026,143600,229390405,2990,2990,2990,2990,0
20231026,143500,229390405,2990,2990,2990,2990,0
20231026,143400,229390405,2990,2990,2990,2990,0
20231026,143300,229390405,2990,2990,2990,2990,0
20231026,143200,229390405,2990,2990,2990,2990,0
20231026,143100,229390405,2990,2990,2990,2990,0
20231026,143000,229390405,2990,2990,2990,2990,0
20231026,142900,229390405,2990,2995,2995,2990,1477
20231026,142800,224972140,2995,2995,2995,2995,613
20231026,142700,223136205,2995,2995,2995,2995,0
20231026,142600,223136205,2995,2995,2995,2995,50
20231026,142500,222986455,2995,2995,2995,2995,0
20231026,142400,222986455,2995,2995,2995,2995,1
20231026,142300,222983460,2995,2995,2995,2995,10
20231026,142200,222953510,2995,2995,2995,2995,20
20231026,142100,222893610,2995,2995,2995,2995,10
20231026,142000,222863660,2995,2995,2995,2995,0
20231026,141900,222863660,2995,2995,2995,2995,233
20231026,141800,222165825,2995,2995,2995,2995,1
20231026,141700,222162830,2995,2995,2995,2995,30
20231026,141600,222072980,2995,2995,2995,2995,1232
20231026,141500,218383140,3000,3000,3000,3000,0
20231026,141400,218383140,3000,3000,3000,3000,0
20231026,141300,218383140,3000,3000,3000,3000,0
20231026,141200,218383140,3000,3000,3000,3000,10
20231026,141100,218353140,3000,3000,3000,3000,979
20231026,141000,215416140,3000,3000,3000,3000,0
20231026,140900,215416140,3000,3000,3000,3000,200
20231026,140800,214816140,2995,2995,2995,2995,0
20231026,140700,214816140,2995,2995,2995,2995,697
20231026,140600,212728625,2995,2995,2995,2995,0
20231026,140500,212728625,2995,2995,2995,2995,0
20231026,140400,212728625,2995,2995,2995,2995,0
20231026,140300,212728625,2995,2995,2995,2995,0
20231026,140200,212728625,2995,2995,2995,2995,796
20231026,140100,210344605,2995,2990,2995,2990,1204
20231026,140000,206740805,2990,2990,2990,2990,192
20231026,135900,206166725,2990,2990,2990,2990,0
20231026,135800,206166725,2990,2990,2990,2990,800
20231026,135700,203774725,2990,2990,2990,2990,0
20231026,135600,203774725,2990,2990,2990,2990,100
20231026,135500,203475725,2995,2995,2995,2995,0
20231026,135400,203475725,2995,2995,2995,2990,42
20231026,135300,203350030,2995,2995,2995,2995,0
20231026,135200,203350030,2995,2995,2995,2995,0
20231026,135100,203350030,2995,2995,2995,2990,705
20231026,135000,201240055,2990,2995,2995,2990,503
20231026,134900,199736050,2995,2995,2995,2995,0
20231026,134800,199736050,2995,2995,2995,2995,100
20231026,134700,199436550,2995,2995,2995,2995,0
20231026,134600,199436550,2995,2995,2995,2995,0
20231026,134500,199436550,2995,2995,2995,2995,0
20231026,134400,199436550,2995,2995,2995,2995,0
20231026,134300,199436550,2995,2995,2995,2995,305
20231026,134200,198523075,2995,2995,2995,2995,0
20231026,134100,198523075,2995,2995,2995,2995,3
20231026,134000,198514090,3000,3000,3000,3000,1
20231026,133900,198511090,3000,2995,3000,2995,6837
20231026,133800,178034270,3000,3000,3000,3000,0
20231026,133700,178034270,3000,3000,3000,3000,0
20231026,133600,178034270,3000,3000,3000,3000,0
20231026,133500,178034270,3000,3000,3000,3000,0
20231026,133400,178034270,3000,3000,3000,3000,0
20231026,133300,178034270,3000,3000,3000,3000,0
20231026,133200,178034270,3000,3000,3000,3000,34
20231026,133100,177932270,3000,3000,3000,3000,100
20231026,133000,177632270,3010,3010,3010,3010,0
20231026,132900,177632270,3010,3010,3010,3010,0
20231026,132800,177632270,3010,3010,3010,3010,0
20231026,132700,177632270,3010,3010,3010,3010,1
20231026,132600,177629260,3000,3000,3000,3000,0
20231026,132500,177629260,3000,3000,3000,3000,1197
20231026,132400,174038260,3005,3005,3005,3005,33
20231026,132300,173939095,3005,3005,3005,3005,0
20231026,132200,173939095,3005,3005,3005,3005,300
20231026,132100,173037595,3000,3000,3000,3000,6
20231026,132000,173019595,3000,3000,3000,3000,0
20231026,131900,173019595,3000,3000,3000,3000,0
20231026,131800,173019595,3000,3000,3000,3000,0
20231026,131700,173019595,3000,3000,3000,3000,166
20231026,131600,172521595,3000,3000,3000,3000,100
20231026,131500,172221595,3000,3000,3000,3000,0
20231026,131400,172221595,3000,3000,3000,3000,3
20231026,131300,172212595,3000,3000,3000,3000,0
20231026,131200,172212595,3000,3000,3000,3000,0
20231026,131100,172212595,3000,3000,3000,3000,0
20231026,131000,172212595,3000,3000,3000,3000,0
20231026,130900,172212595,3000,3000,3000,3000,0
20231026,130800,172212595,3000,3000,3000,3000,0
20231026,130700,172212595,3000,3000,3000,3000,0
20231026,130600,172212595,3000,3000,3000,3000,0
20231026,130500,172212595,3000,3005,3005,3000,2150
20231026,130400,165762405,3005,3005,3005,3005,0
20231026,130300,165762405,3005,3005,3005,3005,20
20231026,130200,165702305,3005,3005,3005,3005,0
20231026,130100,165702305,3005,3005,3005,3005,0
20231026,130000,165702305,3005,3005,3005,3005,2
20231026,125900,165696295,2995,2995,2995,2995,0
20231026,125800,165696295,2995,2995,2995,2995,0
20231026,125700,165696295,2995,2995,2995,2995,0
20231026,125600,165696295,2995,2995,2995,2995,0
20231026,125500,165696295,2995,2995,2995,2995,0
20231026,125400,165696295,2995,2995,2995,2995,0
20231026,125300,165696295,2995,2995,2995,2995,0
20231026,125200,165696295,2995,2995,2995,2995,0
20231026,125100,165696295,2995,2995,2995,2995,0
20231026,125000,165696295,2995,2995,2995,2995,0
20231026,124900,165696295,2995,2995,2995,2995,0
20231026,124800,165696295,2995,2995,2995,2995,0
20231026,124700,165696295,2995,2995,2995,2995,0
20231026,124600,165696295,2995,2995,2995,2995,0
20231026,124500,165696295,2995,2995,2995,2995,0
20231026,124400,165696295,2995,2995,2995,2995,0
20231026,124300,165696295,2995,2995,2995,2995,0
20231026,124200,165696295,2995,2995,2995,2995,0
20231026,124100,165696295,2995,2995,2995,2995,0
20231026,124000,165696295,2995,2995,2995,2995,0
20231026,123900,165696295,2995,2995,2995,2995,0
20231026,123800,165696295,2995,2995,2995,2995,0
20231026,123700,165696295,2995,2995,2995,2995,0
20231026,123600,165696295,2995,2995,2995,2995,0
20231026,123500,165696295,2995,2995,2995,2995,0
20231026,123400,165696295,2995,2995,2995,2995,0
20231026,123300,165696295,2995,3000,3000,2995,766
20231026,123200,163401295,3000,3000,3000,3000,0
20231026,123100,163401295,3000,3000,3000,3000,0
20231026,123000,163401295,3000,3000,3000,3000,100
20231026,122900,163101295,3000,3000,3000,3000,0
20231026,122800,163101295,3000,3000,3000,3000,330
20231026,122700,162111295,3000,3000,3000,3000,0
20231026,122600,162111295,3000,3000,3000,3000,100
20231026,122500,161811295,2995,2995,2995,2995,558
20231026,122400,160140085,2995,2995,2995,2995,0
20231026,122300,160140085,2995,2995,2995,2995,132
20231026,122200,159744745,2995,3000,3000,2995,8630
20231026,122100,133856495,3000,3000,3000,3000,0
20231026,122000,133856495,3000,3000,3000,3000,0
20231026,121900,133856495,3000,3000,3000,3000,15
20231026,121800,133811495,3000,3000,3000,3000,0
20231026,121700,133811495,3000,3000,3000,3000,0
20231026,121600,133811495,3000,3000,3000,3000,20
20231026,121500,133751495,3000,3005,3005,3000,576
20231026,121400,132022615,3005,3000,3005,3000,859
20231026,121300,129445110,3000,3000,3000,3000,0
20231026,121200,129445110,3000,3000,3000,3000,345
20231026,121100,128410110,3005,3005,3005,3005,0
20231026,121000,128410110,3005,3005,3005,3005,50
20231026,120900,128259860,3005,3005,3005,3005,0
20231026,120800,128259860,3005,3005,3005,3005,0
20231026,120700,128259860,3005,3005,3005,3005,0
20231026,120600,128259860,3005,3005,3005,3005,0
20231026,120500,128259860,3005,3005,3005,3005,0
20231026,120400,128259860,3005,3005,3005,3005,0
20231026,120300,128259860,3005,3000,3005,3000,250
20231026,120200,127509360,3005,3005,3005,3005,1
20231026,120100,127506355,3005,3005,3005,3005,0
20231026,120000,127506355,3005,3005,3005,3005,0
20231026,115900,127506355,3005,3005,3005,3005,0
20231026,115800,127506355,3005,3000,3005,3000,205
20231026,115700,126891330,3005,3005,3005,3005,0
20231026,115600,126891330,3005,3005,3005,3005,50
20231026,115500,126741080,3005,3005,3005,3005,449
20231026,115400,125391835,3010,3010,3010,3010,0
20231026,115300,125391835,3010,3010,3010,3010,0
20231026,115200,125391835,3010,3010,3010,3010,429
20231026,115100,124100545,3010,3010,3010,3010,0
20231026,115000,124100545,3010,3010,3010,3010,0
20231026,114900,124100545,3010,3010,3010,3010,0
20231026,114800,124100545,3010,3010,3010,3010,5
20231026,114700,124085495,3010,3010,3010,3010,0
20231026,114600,124085495,3010,3010,3010,3010,0
20231026,114500,124085495,3010,3010,3010,3010,0
20231026,114400,124085495,3010,3010,3010,3010,100
20231026,114300,123784495,3005,3005,3005,3005,100
20231026,114200,123483995,3005,3005,3005,3005,650
20231026,114100,121530745,3005,3005,3005,3005,1
20231026,114000,121527740,3000,3000,3000,3000,0
20231026,113900,121527740,3000,3000,3000,3000,25
20231026,113800,121452740,3005,3005,3005,3005,0
20231026,113700,121452740,3005,3005,3005,3005,0
20231026,113600,121452740,3005,3005,3005,3005,372
20231026,113500,120334880,3010,3010,3010,3010,100
20231026,113400,120033880,3010,3010,3010,3010,0
20231026,113300,120033880,3010,3010,3010,3010,0
20231026,113200,120033880,3010,3010,3010,3010,333
20231026,113100,119031550,3010,3010,3010,3010,5
20231026,113000,119016500,3010,3010,3010,3010,0
20231026,112900,119016500,3010,3010,3010,3010,0
20231026,112800,119016500,3010,3010,3010,3010,0
20231026,112700,119016500,3010,3010,3010,3010,0
20231026,112600,119016500,3010,3010,3010,3010,0
20231026,112500,119016500,3010,3010,3010,3010,0
20231026,112400,119016500,3010,3010,3010,3010,2
20231026,112300,119010480,3005,3005,3005,3005,0
20231026,112200,119010480,3005,3005,3005,3005,10
20231026,112100,118980430,3005,3005,3005,3005,660
20231026,112000,116997130,3015,3010,3015,3010,445
20231026,111900,115657655,3010,3010,3010,3010,0
20231026,111800,115657655,3010,3010,3010,3010,0
20231026,111700,115657655,3010,3010,3010,3010,100
20231026,111600,115356655,3005,3005,3005,3005,0
20231026,111500,115356655,3005,3005,3005,3005,340
20231026,111400,114334955,3010,3010,3010,3010,0
20231026,111300,114334955,3010,3015,3015,3010,3206
20231026,111200,104684395,3015,3015,3015,3015,0
20231026,111100,104684395,3015,3015,3015,3015,0
20231026,111000,104684395,3015,3015,3015,3015,0
20231026,110900,104684395,3015,3015,3015,3015,444
20231026,110800,103345735,3015,3015,3015,3015,0
20231026,110700,103345735,3015,3015,3015,3015,0
20231026,110600,103345735,3015,3015,3015,3015,0
20231026,110500,103345735,3015,3015,3015,3015,0
20231026,110400,103345735,3015,3015,3015,3015,50
20231026,110300,103194985,3015,3015,3015,3015,0
20231026,110200,103194985,3015,3015,3015,3015,0
20231026,110100,103194985,3015,3015,3015,3015,0
20231026,110000,103194985,3015,3015,3015,3015,0
20231026,105900,103194985,3015,3015,3015,3015,20
20231026,105800,103134685,3015,3015,3015,3015,500
20231026,105700,101627185,3025,3025,3025,3025,0
20231026,105600,101627185,3025,3025,3025,3025,0
20231026,105500,101627185,3025,3025,3025,3025,0
20231026,105400,101627185,3025,3025,3025,3025,5
20231026,105300,101612060,3025,3025,3025,3025,1
20231026,105200,101609035,3015,3030,3030,3015,1488
20231026,105100,97114880,3030,3030,3030,3030,30
20231026,105000,97023980,3030,3030,3030,3030,0
20231026,104900,97023980,3030,3030,3030,3030,0
20231026,104800,97023980,3030,3030,3030,3030,0
20231026,104700,97023980,3030,3030,3030,3030,0
20231026,104600,97023980,3030,3030,3030,3030,0
20231026,104500,97023980,3030,3030,3030,3030,0
20231026,104400,97023980,3030,3030,3030,3030,0
20231026,104300,97023980,3030,3030,3030,3030,0
20231026,104200,97023980,3030,3030,3030,3030,1
20231026,104100,97020950,3010,3010,3010,3010,0
20231026,104000,97020950,3010,3010,3010,3010,0
20231026,103900,97020950,3010,3010,3010,3010,0
20231026,103800,97020950,3010,3010,3010,3010,0
20231026,103700,97020950,3010,3010,3010,3010,0
20231026,103600,97020950,3010,3010,3010,3010,0
20231026,103500,97020950,3010,3010,3010,3010,0
20231026,103400,97020950,3010,3010,3010,3010,0
20231026,103300,97020950,3010,3010,3010,3010,0
20231026,103200,97020950,3010,3010,3010,3010,0
20231026,103100,97020950,3010,3010,3010,3010,0
20231026,103000,97020950,3010,3010,3010,3010,273
20231026,102900,96199220,3015,3015,3015,3015,327
20231026,102800,95213315,3015,3015,3015,3015,0
20231026,102700,95213315,3015,3015,3015,3015,0
20231026,102600,95213315,3015,3020,3020,3015,217
20231026,102500,94558985,3020,3020,3020,3020,355
20231026,102400,93486885,3030,3030,3030,3030,0
20231026,102300,93486885,3030,3015,3030,3015,2
20231026,102200,93480840,3030,3030,3030,3030,0
20231026,102100,93480840,3030,3030,3030,3030,0
20231026,102000,93480840,3030,3030,3030,3030,0
20231026,101900,93480840,3030,3030,3030,3030,44
20231026,101800,93347520,3030,3030,3030,3030,0
20231026,101700,93347520,3030,3030,3030,3030,1
20231026,101600,93344490,3030,3030,3030,3030,0
20231026,101500,93344490,3030,3030,3030,3030,0
20231026,101400,93344490,3030,3030,3030,3030,0
20231026,101300,93344490,3030,3030,3030,3030,0
20231026,101200,93344490,3030,3030,3030,3030,43
20231026,101100,93214200,3030,3030,3030,3030,0
20231026,101000,93214200,3030,3030,3030,3030,0
20231026,100900,93214200,3030,3030,3030,3030,10
20231026,100800,93183900,3030,3030,3030,3030,0
20231026,100700,93183900,3030,3030,3030,3030,10
20231026,100600,93153600,3030,3030,3030,3030,10
20231026,100500,93123300,3030,3030,3030,3030,1
20231026,100400,93120270,3030,3030,3030,3030,2
20231026,100300,93114210,3030,3030,3030,3030,0
20231026,100200,93114210,3030,3030,3030,3030,0
20231026,100100,93114210,3030,3030,3030,3030,829
20231026,100000,90602340,3015,3015,3015,3015,552
20231026,095900,88938060,3010,3010,3010,3010,366
20231026,095800,87836400,3010,3010,3010,3010,0
20231026,095700,87836400,3010,3010,3010,3010,50
20231026,095600,87685900,3010,3010,3010,3010,555
20231026,095500,86015350,3015,3015,3015,3015,500
20231026,095400,84507850,3015,3015,3015,3015,0
20231026,095300,84507850,3015,3015,3015,3015,0
20231026,095200,84507850,3015,3015,3015,3015,5
20231026,095100,84492775,3015,3010,3015,3010,469
20231026,095000,83080865,3015,3015,3015,3015,18
20231026,094900,83026595,3015,3015,3015,3015,1
20231026,094800,83023580,3015,3015,3015,3015,0
20231026,094700,83023580,3015,3015,3015,3015,10
20231026,094600,82993430,3015,3015,3015,3015,7
20231026,094500,82972325,3015,3015,3015,3015,0
20231026,094400,82972325,3015,3015,3015,3015,0
20231026,094300,82972325,3015,3015,3015,3015,2
20231026,094200,82966295,3005,3005,3005,3005,0
20231026,094100,82966295,3005,3010,3010,3005,713
20231026,094000,80823685,3010,3010,3010,3010,0
20231026,093900,80823685,3010,3015,3015,3010,402
20231026,093800,79613655,3000,3015,3015,3000,7000
20231026,093700,58586100,3015,3015,3015,3015,1600
20231026,093600,53762100,3020,3020,3020,3020,581
20231026,093500,52007480,3035,3035,3035,3035,0
20231026,093400,52007480,3035,3035,3035,3035,1
20231026,093300,52004445,3035,3020,3035,3020,603
20231026,093200,50183340,3040,3040,3040,3040,66
20231026,093100,49982700,3040,3040,3040,3040,10
20231026,093000,49952300,3020,3020,3020,3020,469
20231026,092900,48535920,3020,3025,3025,3020,919
20231026,092800,45758065,3030,3030,3030,3030,0
20231026,092700,45758065,3030,3030,3030,3030,0
20231026,092600,45758065,3030,3025,3030,3025,224
20231026,092500,45080460,3030,3030,3030,3030,6
20231026,092400,45062280,3030,3035,3035,3030,121
20231026,092300,44695595,3040,3035,3040,3035,467
20231026,092200,43278245,3035,3035,3035,3035,0
20231026,092100,43278245,3035,3035,3035,3035,0
20231026,092000,43278245,3035,3035,3035,3035,0
20231026,091900,43278245,3035,3035,3035,3035,0
20231026,091800,43278245,3035,3020,3035,3020,533
20231026,091700,41667355,3025,3025,3025,3025,0
20231026,091600,41667355,3025,3030,3030,3025,467
20231026,091500,40252845,3035,3035,3035,3035,10
20231026,091400,40222495,3035,3035,3035,3035,1
20231026,091300,40219460,3020,3020,3020,3020,0
20231026,091200,40219460,3020,3020,3020,3020,0
20231026,091100,40219460,3020,3020,3020,3020,0
20231026,091000,40219460,3020,3020,3020,3020,0
20231026,090900,40219460,3020,3020,3020,3020,859
20231026,090800,37625280,3020,3020,3020,3020,50
20231026,090700,37474280,3020,3020,3020,3020,153
20231026,090600,37012220,3020,3020,3020,3020,100
20231026,090500,36710220,3020,3020,3020,3020,1221
20231026,090400,33022800,3020,3020,3020,3020,330
20231026,090300,32026200,3010,3025,3025,2995,3604
20231026,090200,21203740,3030,3015,3030,3015,376
20231026,090100,20069470,3020,3025,3035,3015,1379
20231026,090000,15905300,3030,3035,3045,3030,5242