KissMeData/023000/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,190100,89197520,2810,2810,2810,2810,1553
20231023,190000,89197520,2810,2810,2810,2810,0
20231023,185900,89197520,2810,2810,2810,2810,0
20231023,185800,89197520,2810,2810,2810,2810,0
20231023,185700,89197520,2810,2810,2810,2810,0
20231023,185600,89197520,2810,2810,2810,2810,0
20231023,185500,89197520,2810,2810,2810,2810,0
20231023,185400,89197520,2810,2810,2810,2810,0
20231023,185300,89197520,2810,2810,2810,2810,0
20231023,185200,89197520,2810,2810,2810,2810,0
20231023,185100,89197520,2810,2810,2810,2810,0
20231023,185000,89197520,2810,2810,2810,2810,0
20231023,184900,89197520,2810,2810,2810,2810,0
20231023,184800,89197520,2810,2810,2810,2810,0
20231023,184700,89197520,2810,2810,2810,2810,0
20231023,184600,89197520,2810,2810,2810,2810,0
20231023,184500,89197520,2810,2810,2810,2810,0
20231023,184400,89197520,2810,2810,2810,2810,0
20231023,184300,89197520,2810,2810,2810,2810,0
20231023,184200,89197520,2810,2810,2810,2810,0
20231023,184100,89197520,2810,2810,2810,2810,0
20231023,184000,89197520,2810,2810,2810,2810,0
20231023,183900,89197520,2810,2810,2810,2810,0
20231023,183800,89197520,2810,2810,2810,2810,0
20231023,183700,89197520,2810,2810,2810,2810,0
20231023,183600,89197520,2810,2810,2810,2810,0
20231023,183500,89197520,2810,2810,2810,2810,0
20231023,183400,89197520,2810,2810,2810,2810,0
20231023,183300,89197520,2810,2810,2810,2810,0
20231023,183200,89197520,2810,2810,2810,2810,0
20231023,183100,89197520,2810,2810,2810,2810,1553
20231023,183000,89197520,2810,2810,2810,2810,0
20231023,182900,89197520,2810,2810,2810,2810,0
20231023,182800,89197520,2810,2810,2810,2810,0
20231023,182700,89197520,2810,2810,2810,2810,0
20231023,182600,89197520,2810,2810,2810,2810,0
20231023,182500,89197520,2810,2810,2810,2810,0
20231023,182400,89197520,2810,2810,2810,2810,0
20231023,182300,89197520,2810,2810,2810,2810,0
20231023,182200,89197520,2810,2810,2810,2810,0
20231023,182100,89197520,2810,2810,2810,2810,0
20231023,182000,89197520,2810,2810,2810,2810,0
20231023,181900,89197520,2810,2810,2810,2810,0
20231023,181800,89197520,2810,2810,2810,2810,0
20231023,181700,89197520,2810,2810,2810,2810,0
20231023,181600,89197520,2810,2810,2810,2810,0
20231023,181500,89197520,2810,2810,2810,2810,0
20231023,181400,89197520,2810,2810,2810,2810,0
20231023,181300,89197520,2810,2810,2810,2810,0
20231023,181200,89197520,2810,2810,2810,2810,0
20231023,181100,89197520,2810,2810,2810,2810,0
20231023,181000,89197520,2810,2810,2810,2810,0
20231023,180900,89197520,2810,2810,2810,2810,0
20231023,180800,89197520,2810,2810,2810,2810,0
20231023,180700,89197520,2810,2810,2810,2810,0
20231023,180600,89197520,2810,2810,2810,2810,0
20231023,180500,89197520,2810,2810,2810,2810,0
20231023,180400,89197520,2810,2810,2810,2810,0
20231023,180300,89197520,2810,2810,2810,2810,0
20231023,180200,89197520,2810,2810,2810,2810,0
20231023,180100,89197520,2810,2810,2810,2810,1553
20231023,180000,89197520,2810,2810,2810,2810,0
20231023,175900,89197520,2810,2810,2810,2810,0
20231023,175800,89197520,2810,2810,2810,2810,0
20231023,175700,89197520,2810,2810,2810,2810,0
20231023,175600,89197520,2810,2810,2810,2810,0
20231023,175500,89197520,2810,2810,2810,2810,0
20231023,175400,89197520,2810,2810,2810,2810,0
20231023,175300,89197520,2810,2810,2810,2810,0
20231023,175200,89197520,2810,2810,2810,2810,0
20231023,175100,89197520,2810,2810,2810,2810,0
20231023,175000,89197520,2810,2810,2810,2810,0
20231023,174900,89197520,2810,2810,2810,2810,0
20231023,174800,89197520,2810,2810,2810,2810,0
20231023,174700,89197520,2810,2810,2810,2810,0
20231023,174600,89197520,2810,2810,2810,2810,0
20231023,174500,89197520,2810,2810,2810,2810,0
20231023,174400,89197520,2810,2810,2810,2810,0
20231023,174300,89197520,2810,2810,2810,2810,0
20231023,174200,89197520,2810,2810,2810,2810,0
20231023,174100,89197520,2810,2810,2810,2810,0
20231023,174000,89197520,2810,2810,2810,2810,0
20231023,173900,89197520,2810,2810,2810,2810,0
20231023,173800,89197520,2810,2810,2810,2810,0
20231023,173700,89197520,2810,2810,2810,2810,0
20231023,173600,89197520,2810,2810,2810,2810,0
20231023,173500,89197520,2810,2810,2810,2810,0
20231023,173400,89197520,2810,2810,2810,2810,0
20231023,173300,89197520,2810,2810,2810,2810,0
20231023,173200,89197520,2810,2810,2810,2810,0
20231023,173100,89197520,2810,2810,2810,2810,1553
20231023,173000,89197520,2810,2810,2810,2810,0
20231023,172900,89197520,2810,2810,2810,2810,0
20231023,172800,89197520,2810,2810,2810,2810,0
20231023,172700,89197520,2810,2810,2810,2810,0
20231023,172600,89197520,2810,2810,2810,2810,0
20231023,172500,89197520,2810,2810,2810,2810,0
20231023,172400,89197520,2810,2810,2810,2810,0
20231023,172300,89197520,2810,2810,2810,2810,0
20231023,172200,89197520,2810,2810,2810,2810,0
20231023,172100,89197520,2810,2810,2810,2810,0
20231023,172000,89197520,2810,2810,2810,2810,0
20231023,171900,89197520,2810,2810,2810,2810,0
20231023,171800,89197520,2810,2810,2810,2810,0
20231023,171700,89197520,2810,2810,2810,2810,0
20231023,171600,89197520,2810,2810,2810,2810,0
20231023,171500,89197520,2810,2810,2810,2810,0
20231023,171400,89197520,2810,2810,2810,2810,0
20231023,171300,89197520,2810,2810,2810,2810,0
20231023,171200,89197520,2810,2810,2810,2810,0
20231023,171100,89197520,2810,2810,2810,2810,0
20231023,171000,89197520,2810,2810,2810,2810,0
20231023,170900,89197520,2810,2810,2810,2810,0
20231023,170800,89197520,2810,2810,2810,2810,0
20231023,170700,89197520,2810,2810,2810,2810,0
20231023,170600,89197520,2810,2810,2810,2810,0
20231023,170500,89197520,2810,2810,2810,2810,0
20231023,170400,89197520,2810,2810,2810,2810,0
20231023,170300,89197520,2810,2810,2810,2810,0
20231023,170200,89197520,2810,2810,2810,2810,0
20231023,170100,89197520,2810,2810,2810,2810,1553
20231023,170000,89197520,2810,2810,2810,2810,0
20231023,165900,89197520,2810,2810,2810,2810,0
20231023,165800,89197520,2810,2810,2810,2810,0
20231023,165700,89197520,2810,2810,2810,2810,0
20231023,165600,89197520,2810,2810,2810,2810,0
20231023,165500,89197520,2810,2810,2810,2810,0
20231023,165400,89197520,2810,2810,2810,2810,0
20231023,165300,89197520,2810,2810,2810,2810,0
20231023,165200,89197520,2810,2810,2810,2810,0
20231023,165100,89197520,2810,2810,2810,2810,0
20231023,165000,89197520,2810,2810,2810,2810,0
20231023,164900,89197520,2810,2810,2810,2810,0
20231023,164800,89197520,2810,2810,2810,2810,0
20231023,164700,89197520,2810,2810,2810,2810,0
20231023,164600,89197520,2810,2810,2810,2810,0
20231023,164500,89197520,2810,2810,2810,2810,0
20231023,164400,89197520,2810,2810,2810,2810,0
20231023,164300,89197520,2810,2810,2810,2810,0
20231023,164200,89197520,2810,2810,2810,2810,0
20231023,164100,89197520,2810,2810,2810,2810,0
20231023,164000,89197520,2810,2810,2810,2810,0
20231023,163900,89197520,2810,2810,2810,2810,0
20231023,163800,89197520,2810,2810,2810,2810,0
20231023,163700,89197520,2810,2810,2810,2810,0
20231023,163600,89197520,2810,2810,2810,2810,0
20231023,163500,89197520,2810,2810,2810,2810,0
20231023,163400,89197520,2810,2810,2810,2810,0
20231023,163300,89197520,2810,2810,2810,2810,0
20231023,163200,89197520,2810,2810,2810,2810,0
20231023,163100,89197520,2810,2810,2810,2810,1553
20231023,163000,89197520,2810,2810,2810,2810,0
20231023,162900,89197520,2810,2810,2810,2810,0
20231023,162800,89197520,2810,2810,2810,2810,0
20231023,162700,89197520,2810,2810,2810,2810,0
20231023,162600,89197520,2810,2810,2810,2810,0
20231023,162500,89197520,2810,2810,2810,2810,0
20231023,162400,89197520,2810,2810,2810,2810,0
20231023,162300,89197520,2810,2810,2810,2810,0
20231023,162200,89197520,2810,2810,2810,2810,0
20231023,162100,89197520,2810,2810,2810,2810,0
20231023,162000,89197520,2810,2810,2810,2810,0
20231023,161900,89197520,2810,2810,2810,2810,0
20231023,161800,89197520,2810,2810,2810,2810,0
20231023,161700,89197520,2810,2810,2810,2810,0
20231023,161600,89197520,2810,2810,2810,2810,0
20231023,161500,89197520,2810,2810,2810,2810,0
20231023,161400,89197520,2810,2810,2810,2810,0
20231023,161300,89197520,2810,2810,2810,2810,0
20231023,161200,89197520,2810,2810,2810,2810,0
20231023,161100,89197520,2810,2810,2810,2810,0
20231023,161000,89197520,2810,2810,2810,2810,0
20231023,160900,89197520,2810,2810,2810,2810,0
20231023,160800,89197520,2810,2810,2810,2810,0
20231023,160700,89197520,2810,2810,2810,2810,0
20231023,160600,89197520,2810,2810,2810,2810,0
20231023,160500,89197520,2810,2810,2810,2810,0
20231023,160400,89197520,2810,2810,2810,2810,0
20231023,160300,89197520,2810,2810,2810,2810,0
20231023,160200,89197520,2810,2810,2810,2810,0
20231023,160100,89197520,2810,2810,2810,2810,1553
20231023,160000,89197520,2810,2810,2810,2810,0
20231023,155900,89197520,2810,2810,2810,2810,0
20231023,155800,89197520,2810,2810,2810,2810,0
20231023,155700,89197520,2810,2810,2810,2810,0
20231023,155600,89197520,2810,2810,2810,2810,0
20231023,155500,89197520,2810,2810,2810,2810,0
20231023,155400,89197520,2810,2810,2810,2810,0
20231023,155300,89197520,2810,2810,2810,2810,0
20231023,155200,89197520,2810,2810,2810,2810,0
20231023,155100,89197520,2810,2810,2810,2810,0
20231023,155000,89197520,2810,2810,2810,2810,0
20231023,154900,89197520,2810,2810,2810,2810,0
20231023,154800,89197520,2810,2810,2810,2810,0
20231023,154700,89197520,2810,2810,2810,2810,0
20231023,154600,89197520,2810,2810,2810,2810,0
20231023,154500,89197520,2810,2810,2810,2810,0
20231023,154400,89197520,2810,2810,2810,2810,0
20231023,154300,89197520,2810,2810,2810,2810,0
20231023,154200,89197520,2810,2810,2810,2810,0
20231023,154100,89197520,2810,2810,2810,2810,0
20231023,154000,89197520,2810,2810,2810,2810,0
20231023,153900,89197520,2810,2810,2810,2810,0
20231023,153800,89197520,2810,2810,2810,2810,0
20231023,153700,89197520,2810,2810,2810,2810,0
20231023,153600,89197520,2810,2810,2810,2810,0
20231023,153500,89197520,2810,2810,2810,2810,0
20231023,153400,89197520,2810,2810,2810,2810,0
20231023,153300,89197520,2810,2810,2810,2810,0
20231023,153200,89197520,2810,2810,2810,2810,0
20231023,153100,89197520,2810,2810,2810,2810,1553
20231023,153000,89197520,2810,2810,2810,2810,1553
20231023,152900,84833590,2835,2835,2835,2835,0
20231023,152800,84833590,2835,2835,2835,2835,0
20231023,152700,84833590,2835,2835,2835,2835,0
20231023,152600,84833590,2835,2835,2835,2835,0
20231023,152500,84833590,2835,2835,2835,2835,0
20231023,152400,84833590,2835,2835,2835,2835,0
20231023,152300,84833590,2835,2835,2835,2835,0
20231023,152200,84833590,2835,2835,2835,2835,0
20231023,152100,84833590,2835,2835,2835,2835,0
20231023,152000,84833590,2835,2835,2835,2835,0
20231023,151900,84833590,2835,2835,2840,2835,202
20231023,151800,84260915,2845,2840,2845,2835,103
20231023,151700,83968885,2845,2845,2845,2840,5
20231023,151600,83954670,2825,2825,2845,2825,937
20231023,151500,81307620,2825,2825,2825,2825,175
20231023,151400,80813245,2820,2820,2820,2820,0
20231023,151300,80813245,2820,2820,2820,2820,149
20231023,151200,80393065,2825,2825,2825,2825,0
20231023,151100,80393065,2825,2825,2825,2825,0
20231023,151000,80393065,2825,2825,2825,2825,18
20231023,150900,80342215,2825,2825,2825,2825,11
20231023,150800,80311140,2820,2820,2820,2820,222
20231023,150700,79685100,2825,2825,2825,2825,11
20231023,150600,79654025,2825,2825,2845,2825,215
20231023,150500,79046580,2825,2820,2850,2820,131
20231023,150400,78676185,2820,2820,2820,2820,0
20231023,150300,78676185,2820,2820,2820,2820,87
20231023,150200,78430845,2820,2820,2820,2820,75
20231023,150100,78219345,2815,2815,2815,2815,0
20231023,150000,78219345,2815,2820,2820,2815,512
20231023,145900,76778060,2825,2825,2825,2825,0
20231023,145800,76778060,2825,2825,2825,2825,0
20231023,145700,76778060,2825,2825,2825,2825,0
20231023,145600,76778060,2825,2825,2825,2825,10
20231023,145500,76749810,2825,2825,2825,2825,0
20231023,145400,76749810,2825,2815,2825,2815,164
20231023,145300,76288115,2815,2815,2815,2815,1340
20231023,145200,72516015,2825,2825,2825,2825,0
20231023,145100,72516015,2825,2825,2825,2825,180
20231023,145000,72007515,2825,2825,2825,2825,0
20231023,144900,72007515,2825,2825,2825,2825,0
20231023,144800,72007515,2825,2825,2825,2825,0
20231023,144700,72007515,2825,2825,2825,2825,0
20231023,144600,72007515,2825,2825,2825,2825,1
20231023,144500,72004690,2815,2815,2815,2815,0
20231023,144400,72004690,2815,2815,2815,2815,0
20231023,144300,72004690,2815,2815,2815,2815,0
20231023,144200,72004690,2815,2815,2815,2815,0
20231023,144100,72004690,2815,2815,2815,2815,0
20231023,144000,72004690,2815,2815,2815,2815,233
20231023,143900,71348795,2825,2825,2825,2825,0
20231023,143800,71348795,2825,2825,2825,2825,0
20231023,143700,71348795,2825,2825,2825,2825,0
20231023,143600,71348795,2825,2820,2825,2820,33
20231023,143500,71255730,2825,2825,2825,2825,0
20231023,143400,71255730,2825,2825,2825,2825,0
20231023,143300,71255730,2825,2825,2825,2825,0
20231023,143200,71255730,2825,2820,2825,2820,44
20231023,143100,71131645,2825,2825,2825,2825,0
20231023,143000,71131645,2825,2825,2825,2825,0
20231023,142900,71131645,2825,2825,2825,2825,0
20231023,142800,71131645,2825,2825,2825,2825,0
20231023,142700,71131645,2825,2825,2825,2825,0
20231023,142600,71131645,2825,2825,2825,2825,0
20231023,142500,71131645,2825,2825,2825,2825,180
20231023,142400,70623145,2820,2820,2820,2820,100
20231023,142300,70341145,2825,2825,2825,2825,0
20231023,142200,70341145,2825,2825,2825,2825,0
20231023,142100,70341145,2825,2825,2825,2825,10
20231023,142000,70312895,2820,2820,2820,2820,0
20231023,141900,70312895,2820,2825,2825,2820,43
20231023,141800,70191460,2820,2820,2820,2820,100
20231023,141700,69909460,2820,2825,2825,2820,35
20231023,141600,69810745,2825,2825,2825,2825,0
20231023,141500,69810745,2825,2825,2825,2825,15
20231023,141400,69768370,2825,2825,2825,2825,0
20231023,141300,69768370,2825,2825,2825,2825,0
20231023,141200,69768370,2825,2825,2825,2825,1
20231023,141100,69765545,2820,2825,2825,2820,47
20231023,141000,69632905,2825,2825,2825,2825,0
20231023,140900,69632905,2825,2825,2825,2825,0
20231023,140800,69632905,2825,2825,2825,2825,0
20231023,140700,69632905,2825,2825,2825,2825,0
20231023,140600,69632905,2825,2825,2825,2825,148
20231023,140500,69214805,2820,2820,2820,2820,0
20231023,140400,69214805,2820,2820,2820,2820,0
20231023,140300,69214805,2820,2820,2820,2820,6
20231023,140200,69197885,2820,2820,2820,2820,36
20231023,140100,69096365,2825,2825,2825,2825,1000
20231023,140000,66271365,2825,2825,2825,2825,0
20231023,135900,66271365,2825,2825,2825,2825,0
20231023,135800,66271365,2825,2825,2825,2825,0
20231023,135700,66271365,2825,2825,2825,2825,0
20231023,135600,66271365,2825,2825,2825,2825,0
20231023,135500,66271365,2825,2825,2825,2825,0
20231023,135400,66271365,2825,2825,2825,2825,0
20231023,135300,66271365,2825,2825,2825,2825,0
20231023,135200,66271365,2825,2825,2825,2825,1
20231023,135100,66268540,2820,2820,2820,2820,0
20231023,135000,66268540,2820,2820,2820,2820,0
20231023,134900,66268540,2820,2820,2820,2820,0
20231023,134800,66268540,2820,2820,2820,2820,2
20231023,134700,66262900,2825,2820,2825,2820,5
20231023,134600,66248795,2820,2825,2825,2820,51
20231023,134500,66104725,2835,2835,2835,2835,0
20231023,134400,66104725,2835,2835,2835,2835,0
20231023,134300,66104725,2835,2835,2835,2835,0
20231023,134200,66104725,2835,2835,2835,2835,0
20231023,134100,66104725,2835,2825,2835,2825,20
20231023,134000,66048210,2820,2820,2820,2820,0
20231023,133900,66048210,2820,2820,2820,2820,11
20231023,133800,66017190,2820,2820,2820,2820,11
20231023,133700,65986170,2830,2830,2830,2830,300
20231023,133600,65137170,2830,2830,2830,2830,0
20231023,133500,65137170,2830,2830,2830,2830,0
20231023,133400,65137170,2830,2830,2830,2830,10
20231023,133300,65108870,2825,2825,2825,2825,0
20231023,133200,65108870,2825,2825,2825,2825,0
20231023,133100,65108870,2825,2825,2825,2825,414
20231023,133000,63939320,2835,2825,2835,2825,255
20231023,132900,63216705,2825,2820,2825,2820,2
20231023,132800,63211060,2825,2825,2825,2825,0
20231023,132700,63211060,2825,2825,2825,2825,0
20231023,132600,63211060,2825,2825,2825,2825,0
20231023,132500,63211060,2825,2825,2825,2825,1
20231023,132400,63208235,2820,2820,2820,2820,0
20231023,132300,63208235,2820,2820,2820,2820,0
20231023,132200,63208235,2820,2820,2820,2820,0
20231023,132100,63208235,2820,2820,2820,2820,0
20231023,132000,63208235,2820,2820,2820,2820,0
20231023,131900,63208235,2820,2820,2820,2820,1
20231023,131800,63205415,2840,2840,2840,2840,0
20231023,131700,63205415,2840,2840,2840,2840,0
20231023,131600,63205415,2840,2825,2840,2825,145
20231023,131500,62795760,2825,2815,2825,2815,380
20231023,131400,61722945,2815,2815,2815,2815,0
20231023,131300,61722945,2815,2815,2815,2815,0
20231023,131200,61722945,2815,2815,2815,2815,0
20231023,131100,61722945,2815,2815,2815,2815,0
20231023,131000,61722945,2815,2815,2815,2815,0
20231023,130900,61722945,2815,2815,2815,2815,0
20231023,130800,61722945,2815,2815,2815,2815,1
20231023,130700,61720130,2805,2805,2805,2805,0
20231023,130600,61720130,2805,2810,2810,2805,506
20231023,130500,60300690,2815,2815,2815,2815,0
20231023,130400,60300690,2815,2815,2815,2815,0
20231023,130300,60300690,2815,2815,2815,2815,0
20231023,130200,60300690,2815,2815,2815,2815,0
20231023,130100,60300690,2815,2815,2815,2815,0
20231023,130000,60300690,2815,2820,2825,2815,3
20231023,125900,60292230,2815,2815,2825,2815,26
20231023,125800,60219030,2815,2815,2815,2815,10
20231023,125700,60190880,2810,2810,2810,2810,23
20231023,125600,60126250,2810,2810,2810,2810,0
20231023,125500,60126250,2810,2810,2810,2810,401
20231023,125400,58999440,2810,2815,2815,2810,30
20231023,125300,58914995,2825,2825,2825,2825,0
20231023,125200,58914995,2825,2825,2825,2825,0
20231023,125100,58914995,2825,2825,2825,2825,0
20231023,125000,58914995,2825,2825,2825,2825,0
20231023,124900,58914995,2825,2825,2825,2825,1
20231023,124800,58912170,2820,2820,2820,2820,0
20231023,124700,58912170,2820,2820,2820,2820,0
20231023,124600,58912170,2820,2820,2820,2820,0
20231023,124500,58912170,2820,2830,2830,2820,100
20231023,124400,58630160,2825,2825,2825,2825,58
20231023,124300,58466310,2825,2825,2825,2825,0
20231023,124200,58466310,2825,2825,2825,2825,10
20231023,124100,58438060,2825,2825,2825,2825,0
20231023,124000,58438060,2825,2825,2825,2825,0
20231023,123900,58438060,2825,2825,2825,2825,0
20231023,123800,58438060,2825,2825,2825,2825,0
20231023,123700,58438060,2825,2825,2825,2825,0
20231023,123600,58438060,2825,2825,2825,2825,7
20231023,123500,58418285,2820,2820,2820,2820,0
20231023,123400,58418285,2820,2820,2820,2820,0
20231023,123300,58418285,2820,2820,2820,2820,2
20231023,123200,58412645,2820,2820,2820,2820,0
20231023,123100,58412645,2820,2820,2820,2820,27
20231023,123000,58336505,2840,2840,2840,2840,0
20231023,122900,58336505,2840,2840,2840,2840,0
20231023,122800,58336505,2840,2825,2840,2825,2
20231023,122700,58330840,2830,2825,2830,2825,2
20231023,122600,58325185,2825,2825,2825,2825,0
20231023,122500,58325185,2825,2825,2825,2825,0
20231023,122400,58325185,2825,2825,2825,2825,0
20231023,122300,58325185,2825,2815,2825,2815,1000
20231023,122200,55500380,2805,2810,2810,2805,67
20231023,122100,55312275,2810,2810,2810,2810,0
20231023,122000,55312275,2810,2810,2810,2810,0
20231023,121900,55312275,2810,2810,2810,2810,0
20231023,121800,55312275,2810,2810,2810,2810,0
20231023,121700,55312275,2810,2810,2810,2810,0
20231023,121600,55312275,2810,2810,2810,2810,0
20231023,121500,55312275,2810,2810,2810,2810,38
20231023,121400,55205495,2810,2810,2810,2810,0
20231023,121300,55205495,2810,2810,2810,2810,0
20231023,121200,55205495,2810,2810,2810,2810,0
20231023,121100,55205495,2810,2810,2810,2810,123
20231023,121000,54859865,2810,2810,2810,2810,329
20231023,120900,53935375,2820,2820,2820,2820,500
20231023,120800,52525375,2820,2820,2820,2820,1
20231023,120700,52522555,2815,2815,2815,2815,51
20231023,120600,52378990,2820,2820,2820,2820,0
20231023,120500,52378990,2820,2820,2820,2820,0
20231023,120400,52378990,2820,2820,2820,2820,0
20231023,120300,52378990,2820,2820,2820,2820,0
20231023,120200,52378990,2820,2820,2820,2820,0
20231023,120100,52378990,2820,2820,2820,2820,4
20231023,120000,52367710,2815,2815,2815,2815,0
20231023,115900,52367710,2815,2815,2815,2815,111
20231023,115800,52055245,2825,2825,2825,2825,1
20231023,115700,52052420,2825,2825,2825,2825,0
20231023,115600,52052420,2825,2825,2825,2825,0
20231023,115500,52052420,2825,2825,2825,2825,2
20231023,115400,52046770,2825,2825,2825,2825,0
20231023,115300,52046770,2825,2825,2825,2825,0
20231023,115200,52046770,2825,2825,2825,2825,0
20231023,115100,52046770,2825,2825,2825,2825,0
20231023,115000,52046770,2825,2825,2825,2825,0
20231023,114900,52046770,2825,2825,2825,2825,0
20231023,114800,52046770,2825,2820,2825,2820,7
20231023,114700,52027000,2820,2820,2820,2820,0
20231023,114600,52027000,2820,2820,2820,2820,0
20231023,114500,52027000,2820,2820,2820,2820,0
20231023,114400,52027000,2820,2820,2820,2820,99
20231023,114300,51747820,2820,2820,2820,2820,4
20231023,114200,51736540,2825,2825,2825,2825,10
20231023,114100,51708290,2825,2825,2825,2825,118
20231023,114000,51374940,2825,2815,2825,2815,190
20231023,113900,50838855,2820,2820,2820,2820,96
20231023,113800,50568135,2820,2825,2830,2820,131
20231023,113700,50198025,2825,2825,2825,2825,204
20231023,113600,49621725,2820,2820,2820,2820,0
20231023,113500,49621725,2820,2820,2820,2820,3
20231023,113400,49613265,2825,2825,2825,2825,0
20231023,113300,49613265,2825,2825,2825,2825,100
20231023,113200,49330765,2830,2830,2830,2830,0
20231023,113100,49330765,2830,2830,2830,2830,100
20231023,113000,49047765,2820,2820,2820,2820,207
20231023,112900,48464025,2810,2810,2810,2810,1398
20231023,112800,44535645,2790,2815,2815,2790,1483
20231023,112700,40382780,2815,2815,2815,2815,9
20231023,112600,40357445,2815,2815,2815,2815,2
20231023,112500,40351815,2830,2830,2830,2830,0
20231023,112400,40351815,2830,2820,2830,2820,2
20231023,112300,40346165,2810,2810,2810,2810,788
20231023,112200,38131885,2810,2815,2815,2810,359
20231023,112100,37122165,2830,2830,2830,2830,0
20231023,112000,37122165,2830,2830,2830,2830,350
20231023,111900,36131665,2820,2820,2820,2820,60
20231023,111800,35962465,2815,2840,2840,2815,5024
20231023,111700,21795830,2845,2845,2845,2845,0
20231023,111600,21795830,2845,2845,2845,2845,0
20231023,111500,21795830,2845,2845,2845,2845,122
20231023,111400,21448740,2850,2850,2850,2850,0
20231023,111300,21448740,2850,2850,2850,2850,0
20231023,111200,21448740,2850,2850,2850,2850,0
20231023,111100,21448740,2850,2860,2860,2850,1966
20231023,111000,15841685,2870,2870,2870,2870,0
20231023,110900,15841685,2870,2870,2870,2870,0
20231023,110800,15841685,2870,2870,2870,2870,0
20231023,110700,15841685,2870,2870,2870,2870,1
20231023,110600,15838815,2870,2870,2870,2870,0
20231023,110500,15838815,2870,2870,2870,2870,0
20231023,110400,15838815,2870,2870,2870,2870,0
20231023,110300,15838815,2870,2870,2870,2870,0
20231023,110200,15838815,2870,2870,2870,2870,0
20231023,110100,15838815,2870,2870,2870,2870,0
20231023,110000,15838815,2870,2870,2870,2870,0
20231023,105900,15838815,2870,2860,2870,2860,70
20231023,105800,15638590,2860,2860,2860,2860,0
20231023,105700,15638590,2860,2860,2860,2860,100
20231023,105600,15352590,2870,2870,2870,2870,0
20231023,105500,15352590,2870,2870,2870,2870,0
20231023,105400,15352590,2870,2870,2870,2870,1
20231023,105300,15349720,2870,2860,2870,2860,3
20231023,105200,15341130,2860,2860,2860,2860,0
20231023,105100,15341130,2860,2860,2860,2860,138
20231023,105000,14946450,2860,2860,2860,2860,0
20231023,104900,14946450,2860,2860,2860,2860,1
20231023,104800,14943590,2855,2855,2855,2855,0
20231023,104700,14943590,2855,2855,2855,2855,0
20231023,104600,14943590,2855,2855,2855,2855,0
20231023,104500,14943590,2855,2855,2855,2855,0
20231023,104400,14943590,2855,2870,2870,2855,984
20231023,104300,12131175,2860,2860,2860,2860,0
20231023,104200,12131175,2860,2860,2860,2860,0
20231023,104100,12131175,2860,2860,2860,2860,20
20231023,104000,12073975,2860,2860,2860,2860,0
20231023,103900,12073975,2860,2860,2860,2860,53
20231023,103800,11922395,2860,2860,2860,2860,0
20231023,103700,11922395,2860,2860,2860,2860,0
20231023,103600,11922395,2860,2860,2860,2860,0
20231023,103500,11922395,2860,2860,2860,2860,1
20231023,103400,11919535,2855,2855,2855,2855,1
20231023,103300,11916680,2860,2860,2860,2860,150
20231023,103200,11487680,2860,2860,2860,2860,0
20231023,103100,11487680,2860,2860,2860,2860,0
20231023,103000,11487680,2860,2860,2860,2860,0
20231023,102900,11487680,2860,2860,2860,2860,0
20231023,102800,11487680,2860,2860,2860,2860,0
20231023,102700,11487680,2860,2860,2860,2860,0
20231023,102600,11487680,2860,2860,2860,2860,0
20231023,102500,11487680,2860,2860,2860,2860,0
20231023,102400,11487680,2860,2860,2860,2860,15
20231023,102300,11444780,2860,2860,2860,2860,0
20231023,102200,11444780,2860,2860,2860,2860,0
20231023,102100,11444780,2860,2860,2860,2860,0
20231023,102000,11444780,2860,2860,2860,2860,0
20231023,101900,11444780,2860,2860,2860,2860,0
20231023,101800,11444780,2860,2860,2860,2860,1
20231023,101700,11441920,2855,2855,2855,2855,0
20231023,101600,11441920,2855,2855,2855,2855,0
20231023,101500,11441920,2855,2855,2855,2855,50
20231023,101400,11299170,2855,2855,2855,2855,0
20231023,101300,11299170,2855,2855,2855,2855,0
20231023,101200,11299170,2855,2855,2855,2855,0
20231023,101100,11299170,2855,2855,2855,2855,0
20231023,101000,11299170,2855,2855,2855,2855,0
20231023,100900,11299170,2855,2860,2860,2855,117
20231023,100800,10965110,2860,2860,2860,2860,0
20231023,100700,10965110,2860,2860,2860,2860,0
20231023,100600,10965110,2860,2860,2860,2860,1
20231023,100500,10962250,2855,2855,2855,2855,0
20231023,100400,10962250,2855,2865,2865,2855,331
20231023,100300,10016190,2870,2870,2870,2870,0
20231023,100200,10016190,2870,2870,2870,2870,8
20231023,100100,9993230,2870,2870,2870,2870,0
20231023,100000,9993230,2870,2870,2870,2870,0
20231023,095900,9993230,2870,2870,2870,2870,0
20231023,095800,9993230,2870,2870,2870,2870,0
20231023,095700,9993230,2870,2870,2870,2870,0
20231023,095600,9993230,2870,2870,2870,2870,0
20231023,095500,9993230,2870,2870,2870,2870,0
20231023,095400,9993230,2870,2875,2875,2870,2
20231023,095300,9987485,2875,2875,2875,2875,1
20231023,095200,9984610,2880,2880,2880,2880,0
20231023,095100,9984610,2880,2880,2880,2880,0
20231023,095000,9984610,2880,2880,2880,2880,0
20231023,094900,9984610,2880,2880,2880,2880,0
20231023,094800,9984610,2880,2880,2880,2880,0
20231023,094700,9984610,2880,2880,2880,2880,0
20231023,094600,9984610,2880,2880,2880,2880,0
20231023,094500,9984610,2880,2880,2880,2880,0
20231023,094400,9984610,2880,2880,2880,2880,0
20231023,094300,9984610,2880,2880,2880,2880,0
20231023,094200,9984610,2880,2865,2880,2855,18
20231023,094100,9933110,2875,2875,2875,2875,0
20231023,094000,9933110,2875,2865,2875,2865,2
20231023,093900,9927370,2860,2870,2870,2860,190
20231023,093800,9382805,2875,2875,2875,2875,0
20231023,093700,9382805,2875,2875,2875,2875,9
20231023,093600,9356930,2875,2875,2875,2875,1
20231023,093500,9354055,2875,2875,2875,2875,0
20231023,093400,9354055,2875,2875,2875,2875,0
20231023,093300,9354055,2875,2875,2875,2875,10
20231023,093200,9325305,2875,2875,2875,2875,4
20231023,093100,9313805,2870,2870,2870,2870,0
20231023,093000,9313805,2870,2865,2880,2865,20
20231023,092900,9256440,2865,2865,2865,2865,1
20231023,092800,9253575,2860,2860,2860,2860,57
20231023,092700,9090555,2860,2865,2870,2860,141
20231023,092600,8687265,2865,2865,2865,2865,0
20231023,092500,8687265,2865,2870,2870,2865,11
20231023,092400,8655700,2875,2875,2875,2870,40
20231023,092300,8540750,2875,2875,2875,2875,1195
20231023,092200,5105125,2870,2870,2870,2870,1
20231023,092100,5102255,2875,2855,2875,2855,115
20231023,092000,4773785,2855,2855,2865,2850,209
20231023,091900,4177815,2855,2870,2870,2855,75
20231023,091800,3963330,2860,2870,2870,2860,281
20231023,091700,3157060,2875,2875,2875,2875,12
20231023,091600,3122560,2880,2885,2885,2880,20
20231023,091500,3064910,2880,2890,2890,2880,153
20231023,091400,2623515,2890,2880,2915,2880,13
20231023,091300,2585940,2875,2890,2900,2875,130
20231023,091200,2209660,2900,2895,2940,2895,188
20231023,091100,1665010,2950,2885,2950,2885,182
20231023,091000,1134025,2875,2880,2900,2875,54
20231023,090900,978335,2880,2870,2880,2870,68
20231023,090800,782855,2870,2870,2870,2870,10
20231023,090700,754155,2875,2870,2875,2870,25
20231023,090600,682355,2865,2865,2880,2865,103
20231023,090500,387245,2865,2865,2865,2865,2
20231023,090400,381515,2870,2870,2870,2870,2
20231023,090300,375775,2875,2880,2880,2875,62
20231023,090200,197225,2885,2885,2885,2885,0
20231023,090100,197225,2885,2890,2890,2885,34
20231023,090000,99125,2895,2920,2920,2895,34