KissMeData/146060/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,200300,387407705,2955,2955,2955,2955,3389
20231023,200200,387407705,2955,2955,2955,2955,0
20231023,200100,387407705,2955,2955,2955,2955,0
20231023,200000,387407705,2955,2955,2955,2955,0
20231023,195900,387407705,2955,2955,2955,2955,0
20231023,195800,387407705,2955,2955,2955,2955,0
20231023,195700,387407705,2955,2955,2955,2955,0
20231023,195600,387407705,2955,2955,2955,2955,0
20231023,195500,387407705,2955,2955,2955,2955,0
20231023,195400,387407705,2955,2955,2955,2955,0
20231023,195300,387407705,2955,2955,2955,2955,0
20231023,195200,387407705,2955,2955,2955,2955,0
20231023,195100,387407705,2955,2955,2955,2955,0
20231023,195000,387407705,2955,2955,2955,2955,0
20231023,194900,387407705,2955,2955,2955,2955,0
20231023,194800,387407705,2955,2955,2955,2955,0
20231023,194700,387407705,2955,2955,2955,2955,0
20231023,194600,387407705,2955,2955,2955,2955,0
20231023,194500,387407705,2955,2955,2955,2955,0
20231023,194400,387407705,2955,2955,2955,2955,0
20231023,194300,387407705,2955,2955,2955,2955,0
20231023,194200,387407705,2955,2955,2955,2955,0
20231023,194100,387407705,2955,2955,2955,2955,0
20231023,194000,387407705,2955,2955,2955,2955,0
20231023,193900,387407705,2955,2955,2955,2955,0
20231023,193800,387407705,2955,2955,2955,2955,0
20231023,193700,387407705,2955,2955,2955,2955,0
20231023,193600,387407705,2955,2955,2955,2955,0
20231023,193500,387407705,2955,2955,2955,2955,0
20231023,193400,387407705,2955,2955,2955,2955,0
20231023,193300,387407705,2955,2955,2955,2955,3389
20231023,193200,387407705,2955,2955,2955,2955,0
20231023,193100,387407705,2955,2955,2955,2955,0
20231023,193000,387407705,2955,2955,2955,2955,0
20231023,192900,387407705,2955,2955,2955,2955,0
20231023,192800,387407705,2955,2955,2955,2955,0
20231023,192700,387407705,2955,2955,2955,2955,0
20231023,192600,387407705,2955,2955,2955,2955,0
20231023,192500,387407705,2955,2955,2955,2955,0
20231023,192400,387407705,2955,2955,2955,2955,0
20231023,192300,387407705,2955,2955,2955,2955,0
20231023,192200,387407705,2955,2955,2955,2955,0
20231023,192100,387407705,2955,2955,2955,2955,0
20231023,192000,387407705,2955,2955,2955,2955,0
20231023,191900,387407705,2955,2955,2955,2955,0
20231023,191800,387407705,2955,2955,2955,2955,0
20231023,191700,387407705,2955,2955,2955,2955,0
20231023,191600,387407705,2955,2955,2955,2955,0
20231023,191500,387407705,2955,2955,2955,2955,0
20231023,191400,387407705,2955,2955,2955,2955,0
20231023,191300,387407705,2955,2955,2955,2955,0
20231023,191200,387407705,2955,2955,2955,2955,0
20231023,191100,387407705,2955,2955,2955,2955,0
20231023,191000,387407705,2955,2955,2955,2955,0
20231023,190900,387407705,2955,2955,2955,2955,0
20231023,190800,387407705,2955,2955,2955,2955,0
20231023,190700,387407705,2955,2955,2955,2955,0
20231023,190600,387407705,2955,2955,2955,2955,0
20231023,190500,387407705,2955,2955,2955,2955,0
20231023,190400,387407705,2955,2955,2955,2955,0
20231023,190300,387407705,2955,2955,2955,2955,3389
20231023,190200,387407705,2955,2955,2955,2955,0
20231023,190100,387407705,2955,2955,2955,2955,0
20231023,190000,387407705,2955,2955,2955,2955,0
20231023,185900,387407705,2955,2955,2955,2955,0
20231023,185800,387407705,2955,2955,2955,2955,0
20231023,185700,387407705,2955,2955,2955,2955,0
20231023,185600,387407705,2955,2955,2955,2955,0
20231023,185500,387407705,2955,2955,2955,2955,0
20231023,185400,387407705,2955,2955,2955,2955,0
20231023,185300,387407705,2955,2955,2955,2955,0
20231023,185200,387407705,2955,2955,2955,2955,0
20231023,185100,387407705,2955,2955,2955,2955,0
20231023,185000,387407705,2955,2955,2955,2955,0
20231023,184900,387407705,2955,2955,2955,2955,0
20231023,184800,387407705,2955,2955,2955,2955,0
20231023,184700,387407705,2955,2955,2955,2955,0
20231023,184600,387407705,2955,2955,2955,2955,0
20231023,184500,387407705,2955,2955,2955,2955,0
20231023,184400,387407705,2955,2955,2955,2955,0
20231023,184300,387407705,2955,2955,2955,2955,0
20231023,184200,387407705,2955,2955,2955,2955,0
20231023,184100,387407705,2955,2955,2955,2955,0
20231023,184000,387407705,2955,2955,2955,2955,0
20231023,183900,387407705,2955,2955,2955,2955,0
20231023,183800,387407705,2955,2955,2955,2955,0
20231023,183700,387407705,2955,2955,2955,2955,0
20231023,183600,387407705,2955,2955,2955,2955,0
20231023,183500,387407705,2955,2955,2955,2955,0
20231023,183400,387407705,2955,2955,2955,2955,0
20231023,183300,387407705,2955,2955,2955,2955,3389
20231023,183200,387407705,2955,2955,2955,2955,0
20231023,183100,387407705,2955,2955,2955,2955,0
20231023,183000,387407705,2955,2955,2955,2955,0
20231023,182900,387407705,2955,2955,2955,2955,0
20231023,182800,387407705,2955,2955,2955,2955,0
20231023,182700,387407705,2955,2955,2955,2955,0
20231023,182600,387407705,2955,2955,2955,2955,0
20231023,182500,387407705,2955,2955,2955,2955,0
20231023,182400,387407705,2955,2955,2955,2955,0
20231023,182300,387407705,2955,2955,2955,2955,0
20231023,182200,387407705,2955,2955,2955,2955,0
20231023,182100,387407705,2955,2955,2955,2955,0
20231023,182000,387407705,2955,2955,2955,2955,0
20231023,181900,387407705,2955,2955,2955,2955,0
20231023,181800,387407705,2955,2955,2955,2955,0
20231023,181700,387407705,2955,2955,2955,2955,0
20231023,181600,387407705,2955,2955,2955,2955,0
20231023,181500,387407705,2955,2955,2955,2955,0
20231023,181400,387407705,2955,2955,2955,2955,0
20231023,181300,387407705,2955,2955,2955,2955,0
20231023,181200,387407705,2955,2955,2955,2955,0
20231023,181100,387407705,2955,2955,2955,2955,0
20231023,181000,387407705,2955,2955,2955,2955,0
20231023,180900,387407705,2955,2955,2955,2955,0
20231023,180800,387407705,2955,2955,2955,2955,0
20231023,180700,387407705,2955,2955,2955,2955,0
20231023,180600,387407705,2955,2955,2955,2955,0
20231023,180500,387407705,2955,2955,2955,2955,0
20231023,180400,387407705,2955,2955,2955,2955,0
20231023,180300,387407705,2955,2955,2955,2955,3389
20231023,180200,387407705,2955,2955,2955,2955,0
20231023,180100,387407705,2955,2955,2955,2955,0
20231023,180000,387407705,2955,2955,2955,2955,0
20231023,175900,387407705,2955,2955,2955,2955,0
20231023,175800,387407705,2955,2955,2955,2955,0
20231023,175700,387407705,2955,2955,2955,2955,0
20231023,175600,387407705,2955,2955,2955,2955,0
20231023,175500,387407705,2955,2955,2955,2955,0
20231023,175400,387407705,2955,2955,2955,2955,0
20231023,175300,387407705,2955,2955,2955,2955,0
20231023,175200,387407705,2955,2955,2955,2955,0
20231023,175100,387407705,2955,2955,2955,2955,0
20231023,175000,387407705,2955,2955,2955,2955,0
20231023,174900,387407705,2955,2955,2955,2955,0
20231023,174800,387407705,2955,2955,2955,2955,0
20231023,174700,387407705,2955,2955,2955,2955,0
20231023,174600,387407705,2955,2955,2955,2955,0
20231023,174500,387407705,2955,2955,2955,2955,0
20231023,174400,387407705,2955,2955,2955,2955,0
20231023,174300,387407705,2955,2955,2955,2955,0
20231023,174200,387407705,2955,2955,2955,2955,0
20231023,174100,387407705,2955,2955,2955,2955,0
20231023,174000,387407705,2955,2955,2955,2955,0
20231023,173900,387407705,2955,2955,2955,2955,0
20231023,173800,387407705,2955,2955,2955,2955,0
20231023,173700,387407705,2955,2955,2955,2955,0
20231023,173600,387407705,2955,2955,2955,2955,0
20231023,173500,387407705,2955,2955,2955,2955,0
20231023,173400,387407705,2955,2955,2955,2955,0
20231023,173300,387407705,2955,2955,2955,2955,3389
20231023,173200,387407705,2955,2955,2955,2955,0
20231023,173100,387407705,2955,2955,2955,2955,0
20231023,173000,387407705,2955,2955,2955,2955,0
20231023,172900,387407705,2955,2955,2955,2955,0
20231023,172800,387407705,2955,2955,2955,2955,0
20231023,172700,387407705,2955,2955,2955,2955,0
20231023,172600,387407705,2955,2955,2955,2955,0
20231023,172500,387407705,2955,2955,2955,2955,0
20231023,172400,387407705,2955,2955,2955,2955,0
20231023,172300,387407705,2955,2955,2955,2955,0
20231023,172200,387407705,2955,2955,2955,2955,0
20231023,172100,387407705,2955,2955,2955,2955,0
20231023,172000,387407705,2955,2955,2955,2955,0
20231023,171900,387407705,2955,2955,2955,2955,0
20231023,171800,387407705,2955,2955,2955,2955,0
20231023,171700,387407705,2955,2955,2955,2955,0
20231023,171600,387407705,2955,2955,2955,2955,0
20231023,171500,387407705,2955,2955,2955,2955,0
20231023,171400,387407705,2955,2955,2955,2955,0
20231023,171300,387407705,2955,2955,2955,2955,0
20231023,171200,387407705,2955,2955,2955,2955,0
20231023,171100,387407705,2955,2955,2955,2955,0
20231023,171000,387407705,2955,2955,2955,2955,0
20231023,170900,387407705,2955,2955,2955,2955,0
20231023,170800,387407705,2955,2955,2955,2955,0
20231023,170700,387407705,2955,2955,2955,2955,0
20231023,170600,387407705,2955,2955,2955,2955,0
20231023,170500,387407705,2955,2955,2955,2955,0
20231023,170400,387407705,2955,2955,2955,2955,0
20231023,170300,387407705,2955,2955,2955,2955,3389
20231023,170200,387407705,2955,2955,2955,2955,0
20231023,170100,387407705,2955,2955,2955,2955,0
20231023,170000,387407705,2955,2955,2955,2955,0
20231023,165900,387407705,2955,2955,2955,2955,0
20231023,165800,387407705,2955,2955,2955,2955,0
20231023,165700,387407705,2955,2955,2955,2955,0
20231023,165600,387407705,2955,2955,2955,2955,0
20231023,165500,387407705,2955,2955,2955,2955,0
20231023,165400,387407705,2955,2955,2955,2955,0
20231023,165300,387407705,2955,2955,2955,2955,0
20231023,165200,387407705,2955,2955,2955,2955,0
20231023,165100,387407705,2955,2955,2955,2955,0
20231023,165000,387407705,2955,2955,2955,2955,0
20231023,164900,387407705,2955,2955,2955,2955,0
20231023,164800,387407705,2955,2955,2955,2955,0
20231023,164700,387407705,2955,2955,2955,2955,0
20231023,164600,387407705,2955,2955,2955,2955,0
20231023,164500,387407705,2955,2955,2955,2955,0
20231023,164400,387407705,2955,2955,2955,2955,0
20231023,164300,387407705,2955,2955,2955,2955,0
20231023,164200,387407705,2955,2955,2955,2955,0
20231023,164100,387407705,2955,2955,2955,2955,0
20231023,164000,387407705,2955,2955,2955,2955,0
20231023,163900,387407705,2955,2955,2955,2955,0
20231023,163800,387407705,2955,2955,2955,2955,0
20231023,163700,387407705,2955,2955,2955,2955,0
20231023,163600,387407705,2955,2955,2955,2955,0
20231023,163500,387407705,2955,2955,2955,2955,0
20231023,163400,387407705,2955,2955,2955,2955,0
20231023,163300,387407705,2955,2955,2955,2955,3389
20231023,163200,387407705,2955,2955,2955,2955,0
20231023,163100,387407705,2955,2955,2955,2955,0
20231023,163000,387407705,2955,2955,2955,2955,0
20231023,162900,387407705,2955,2955,2955,2955,0
20231023,162800,387407705,2955,2955,2955,2955,0
20231023,162700,387407705,2955,2955,2955,2955,0
20231023,162600,387407705,2955,2955,2955,2955,0
20231023,162500,387407705,2955,2955,2955,2955,0
20231023,162400,387407705,2955,2955,2955,2955,0
20231023,162300,387407705,2955,2955,2955,2955,0
20231023,162200,387407705,2955,2955,2955,2955,0
20231023,162100,387407705,2955,2955,2955,2955,0
20231023,162000,387407705,2955,2955,2955,2955,0
20231023,161900,387407705,2955,2955,2955,2955,0
20231023,161800,387407705,2955,2955,2955,2955,0
20231023,161700,387407705,2955,2955,2955,2955,0
20231023,161600,387407705,2955,2955,2955,2955,0
20231023,161500,387407705,2955,2955,2955,2955,0
20231023,161400,387407705,2955,2955,2955,2955,0
20231023,161300,387407705,2955,2955,2955,2955,0
20231023,161200,387407705,2955,2955,2955,2955,0
20231023,161100,387407705,2955,2955,2955,2955,0
20231023,161000,387407705,2955,2955,2955,2955,0
20231023,160900,387407705,2955,2955,2955,2955,0
20231023,160800,387407705,2955,2955,2955,2955,0
20231023,160700,387407705,2955,2955,2955,2955,0
20231023,160600,387407705,2955,2955,2955,2955,0
20231023,160500,387407705,2955,2955,2955,2955,0
20231023,160400,387407705,2955,2955,2955,2955,0
20231023,160300,387407705,2955,2955,2955,2955,3389
20231023,160200,387407705,2955,2955,2955,2955,0
20231023,160100,387407705,2955,2955,2955,2955,0
20231023,160000,387407705,2955,2955,2955,2955,0
20231023,155900,387407705,2955,2955,2955,2955,0
20231023,155800,387407705,2955,2955,2955,2955,0
20231023,155700,387407705,2955,2955,2955,2955,0
20231023,155600,387407705,2955,2955,2955,2955,0
20231023,155500,387407705,2955,2955,2955,2955,0
20231023,155400,387407705,2955,2955,2955,2955,0
20231023,155300,387407705,2955,2955,2955,2955,0
20231023,155200,387407705,2955,2955,2955,2955,0
20231023,155100,387407705,2955,2955,2955,2955,0
20231023,155000,387407705,2955,2955,2955,2955,0
20231023,154900,387407705,2955,2955,2955,2955,0
20231023,154800,387407705,2955,2955,2955,2955,0
20231023,154700,387407705,2955,2955,2955,2955,0
20231023,154600,387407705,2955,2955,2955,2955,0
20231023,154500,387407705,2955,2955,2955,2955,0
20231023,154400,387407705,2955,2955,2955,2955,0
20231023,154300,387407705,2955,2955,2955,2955,0
20231023,154200,387407705,2955,2955,2955,2955,0
20231023,154100,387407705,2955,2955,2955,2955,0
20231023,154000,387407705,2955,2955,2955,2955,0
20231023,153900,387407705,2955,2955,2955,2955,0
20231023,153800,387407705,2955,2955,2955,2955,0
20231023,153700,387407705,2955,2955,2955,2955,0
20231023,153600,387407705,2955,2955,2955,2955,0
20231023,153500,387407705,2955,2955,2955,2955,0
20231023,153400,387407705,2955,2955,2955,2955,0
20231023,153300,387407705,2955,2955,2955,2955,3389
20231023,153200,387407705,2955,2955,2955,2955,0
20231023,153100,387407705,2955,2955,2955,2955,0
20231023,153000,387407705,2955,2955,2955,2955,3389
20231023,152900,377393210,2965,2965,2965,2965,0
20231023,152800,377393210,2965,2965,2965,2965,0
20231023,152700,377393210,2965,2965,2965,2965,0
20231023,152600,377393210,2965,2965,2965,2965,0
20231023,152500,377393210,2965,2965,2965,2965,0
20231023,152400,377393210,2965,2965,2965,2965,0
20231023,152300,377393210,2965,2965,2965,2965,0
20231023,152200,377393210,2965,2965,2965,2965,0
20231023,152100,377393210,2965,2965,2965,2965,0
20231023,152000,377393210,2965,2965,2965,2965,0
20231023,151900,377393210,2965,2950,2965,2950,1207
20231023,151800,373832260,2950,2955,2955,2950,3000
20231023,151700,364980610,2950,2950,2950,2950,26
20231023,151600,364903910,2950,2950,2950,2950,26
20231023,151500,364827210,2950,2950,2950,2950,281
20231023,151400,363998260,2945,2945,2945,2945,0
20231023,151300,363998260,2945,2945,2945,2945,86
20231023,151200,363744990,2935,2945,2945,2935,2562
20231023,151100,356220150,2945,2945,2945,2945,1278
20231023,151000,352456440,2950,2950,2950,2950,538
20231023,150900,350869340,2950,2950,2950,2950,200
20231023,150800,350279340,2950,2950,2950,2950,10
20231023,150700,350249840,2965,2965,2965,2965,0
20231023,150600,350249840,2965,2965,2965,2965,27
20231023,150500,350169785,2955,2955,2955,2955,156
20231023,150400,349708805,2955,2955,2955,2955,220
20231023,150300,349058705,2960,2960,2960,2960,220
20231023,150200,348407505,2960,2960,2960,2960,0
20231023,150100,348407505,2960,2965,2965,2960,102
20231023,150000,348105570,2965,2970,2970,2965,3393
20231023,145900,338028380,2960,2960,2960,2960,7
20231023,145800,338007660,2955,2955,2955,2955,325
20231023,145700,337047285,2955,2955,2955,2955,0
20231023,145600,337047285,2955,2965,2965,2955,510
20231023,145500,335540135,2960,2960,2960,2960,321
20231023,145400,334589975,2955,2955,2955,2955,338
20231023,145300,333591185,2960,2960,2960,2960,0
20231023,145200,333591185,2960,2965,2965,2960,326
20231023,145100,332626175,2970,2970,2970,2970,0
20231023,145000,332626175,2970,2955,2970,2950,276
20231023,144900,331811375,2970,2970,2970,2970,0
20231023,144800,331811375,2970,2970,2970,2970,0
20231023,144700,331811375,2970,2970,2970,2970,0
20231023,144600,331811375,2970,2970,2970,2970,0
20231023,144500,331811375,2970,2970,2970,2970,0
20231023,144400,331811375,2970,2970,2970,2970,160
20231023,144300,331336175,2970,2970,2970,2970,0
20231023,144200,331336175,2970,2970,2970,2970,0
20231023,144100,331336175,2970,2960,2970,2960,107
20231023,144000,331019440,2955,2955,2955,2955,559
20231023,143900,329367595,2950,2950,2950,2950,160
20231023,143800,328895595,2960,2960,2960,2960,0
20231023,143700,328895595,2960,2960,2960,2960,0
20231023,143600,328895595,2960,2960,2960,2960,0
20231023,143500,328895595,2960,2960,2960,2960,2
20231023,143400,328889675,2960,2960,2960,2960,0
20231023,143300,328889675,2960,2960,2960,2960,28
20231023,143200,328806795,2940,2940,2940,2940,0
20231023,143100,328806795,2940,2940,2940,2940,0
20231023,143000,328806795,2940,2940,2940,2940,0
20231023,142900,328806795,2940,2950,2950,2940,1087
20231023,142800,325600155,2955,2955,2955,2955,124
20231023,142700,325233735,2955,2955,2955,2955,1318
20231023,142600,321339045,2955,2955,2955,2955,0
20231023,142500,321339045,2955,2950,2955,2940,380
20231023,142400,320218540,2940,2940,2940,2940,3
20231023,142300,320209720,2940,2940,2940,2940,330
20231023,142200,319239520,2950,2950,2950,2950,19
20231023,142100,319183470,2945,2945,2945,2940,1519
20231023,142000,314710175,2945,2950,2950,2945,500
20231023,141900,313237525,2955,2955,2955,2955,103
20231023,141800,312933160,2960,2960,2960,2960,50
20231023,141700,312785160,2960,2960,2960,2960,26
20231023,141600,312708200,2965,2975,2975,2965,6038
20231023,141500,294788405,2975,2975,2975,2975,2
20231023,141400,294782455,2970,2975,2980,2970,72
20231023,141300,294568280,2975,2975,2975,2975,76
20231023,141200,294342180,2975,2975,2975,2975,0
20231023,141100,294342180,2975,2975,2975,2975,68
20231023,141000,294139880,2975,2975,2975,2975,119
20231023,140900,293785855,2975,2975,2975,2975,0
20231023,140800,293785855,2975,2975,2975,2975,11
20231023,140700,293753130,2970,2970,2970,2970,0
20231023,140600,293753130,2970,2970,2970,2970,100
20231023,140500,293456130,2965,2970,2970,2965,101
20231023,140400,293156660,2965,2965,2965,2965,668
20231023,140300,291176040,2965,2965,2965,2965,0
20231023,140200,291176040,2965,2965,2965,2965,0
20231023,140100,291176040,2965,2965,2965,2965,0
20231023,140000,291176040,2965,2965,2965,2965,0
20231023,135900,291176040,2965,2965,2965,2965,0
20231023,135800,291176040,2965,2965,2965,2965,0
20231023,135700,291176040,2965,2965,2965,2965,0
20231023,135600,291176040,2965,2965,2965,2965,7
20231023,135500,291155285,2965,2965,2965,2965,0
20231023,135400,291155285,2965,2965,2965,2965,0
20231023,135300,291155285,2965,2965,2965,2965,0
20231023,135200,291155285,2965,2965,2965,2965,0
20231023,135100,291155285,2965,2965,2965,2965,5
20231023,135000,291140460,2965,2965,2965,2965,0
20231023,134900,291140460,2965,2965,2965,2965,1000
20231023,134800,288175460,2965,2965,2965,2965,0
20231023,134700,288175460,2965,2965,2965,2965,15
20231023,134600,288130985,2965,2945,2965,2945,89
20231023,134500,287867480,2945,2955,2970,2945,366
20231023,134400,286789025,2970,2970,2970,2970,0
20231023,134300,286789025,2970,2970,2970,2970,1
20231023,134200,286786055,2935,2935,2935,2935,0
20231023,134100,286786055,2935,2935,2935,2935,0
20231023,134000,286786055,2935,2970,2970,2930,2614
20231023,133900,279089795,2965,2965,2965,2965,0
20231023,133800,279089795,2965,2965,2965,2965,0
20231023,133700,279089795,2965,2965,2965,2965,0
20231023,133600,279089795,2965,2990,2990,2965,829
20231023,133500,276620805,2990,2990,2990,2990,161
20231023,133400,276139415,2990,2990,2990,2990,0
20231023,133300,276139415,2990,2990,2990,2990,0
20231023,133200,276139415,2990,2990,2990,2990,0
20231023,133100,276139415,2990,2990,2990,2990,1
20231023,133000,276136425,2985,2985,2985,2985,69
20231023,132900,275930460,2970,2995,2995,2970,3262
20231023,132800,266203140,2995,2995,2995,2995,0
20231023,132700,266203140,2995,2995,3000,2995,48
20231023,132600,266059375,2995,2995,2995,2995,14
20231023,132500,266017445,2995,2990,2995,2990,15
20231023,132400,265972585,2995,3000,3000,2995,381
20231023,132300,264831430,3000,3000,3000,3000,0
20231023,132200,264831430,3000,3000,3000,3000,0
20231023,132100,264831430,3000,3000,3000,3000,446
20231023,132000,263493430,3000,3000,3000,3000,0
20231023,131900,263493430,3000,3005,3005,3000,170
20231023,131800,262983080,3005,3005,3005,3005,5
20231023,131700,262968055,3005,3005,3005,3005,10
20231023,131600,262938005,3005,3005,3005,3005,0
20231023,131500,262938005,3005,3005,3005,3005,294
20231023,131400,262054535,2995,2995,2995,2995,0
20231023,131300,262054535,2995,2995,2995,2995,61
20231023,131200,261871840,2995,2995,2995,2995,66
20231023,131100,261674170,3000,3000,3000,3000,0
20231023,131000,261674170,3000,3000,3000,3000,159
20231023,130900,261197170,3000,2995,3000,2995,27
20231023,130800,261116300,2995,2995,2995,2995,100
20231023,130700,260816800,2990,2990,2990,2990,0
20231023,130600,260816800,2990,2990,2990,2990,38
20231023,130500,260703180,2990,2990,2990,2990,50
20231023,130400,260553680,2990,2980,2990,2980,573
20231023,130300,258843000,2985,2985,2985,2985,200
20231023,130200,258246000,2985,2985,2985,2985,50
20231023,130100,258096750,2985,2985,2985,2985,131
20231023,130000,257705715,2985,2985,2985,2985,467
20231023,125900,256311720,2985,2985,2985,2985,2
20231023,125800,256305750,2985,2985,2985,2985,10
20231023,125700,256275900,2985,2980,2985,2980,286
20231023,125600,255423615,2990,2995,2995,2980,192
20231023,125500,254851430,2985,2985,2985,2985,18
20231023,125400,254797700,2995,2990,2995,2990,2
20231023,125300,254791715,2995,2995,2995,2995,0
20231023,125200,254791715,2995,2995,2995,2995,0
20231023,125100,254791715,2995,2995,2995,2995,0
20231023,125000,254791715,2995,2995,2995,2995,0
20231023,124900,254791715,2995,2985,2995,2970,5045
20231023,124800,239773165,2985,2990,2990,2985,1726
20231023,124700,234620370,2995,2995,2995,2995,0
20231023,124600,234620370,2995,3000,3000,2995,8
20231023,124500,234596405,3000,3000,3000,3000,0
20231023,124400,234596405,3000,3000,3000,3000,0
20231023,124300,234596405,3000,3000,3000,3000,0
20231023,124200,234596405,3000,3000,3000,3000,0
20231023,124100,234596405,3000,3000,3000,3000,0
20231023,124000,234596405,3000,3000,3000,3000,3
20231023,123900,234587405,2995,3005,3005,2995,3117
20231023,123800,225232465,3005,3005,3005,3005,500
20231023,123700,223729965,3005,3005,3005,3005,0
20231023,123600,223729965,3005,2990,3005,2990,1110
20231023,123500,220401575,2990,2995,2995,2990,1247
20231023,123400,216671535,2995,2995,2995,2995,2
20231023,123300,216665545,2995,2995,2995,2995,2
20231023,123200,216659555,2995,2995,2995,2995,9
20231023,123100,216632600,2995,2995,2995,2995,0
20231023,123000,216632600,2995,2995,2995,2995,1
20231023,122900,216629605,2995,2995,2995,2990,12
20231023,122800,216593670,2995,2995,2995,2995,8
20231023,122700,216569710,2990,2990,2990,2990,308
20231023,122600,215648790,2985,2985,2985,2985,1
20231023,122500,215645805,2990,2990,2990,2990,0
20231023,122400,215645805,2990,2990,2990,2990,6
20231023,122300,215627865,2990,2990,2990,2990,107
20231023,122200,215307935,2990,2990,2990,2990,57
20231023,122100,215137505,2990,2990,2990,2990,0
20231023,122000,215137505,2990,2990,2990,2990,63
20231023,121900,214949135,2995,2995,2995,2995,10
20231023,121800,214919185,2995,2995,2995,2995,12
20231023,121700,214883245,3000,3000,3000,3000,333
20231023,121600,213884245,3000,3000,3000,3000,0
20231023,121500,213884245,3000,3000,3000,3000,20
20231023,121400,213824245,2980,2980,2980,2980,0
20231023,121300,213824245,2980,2980,2980,2980,0
20231023,121200,213824245,2980,2980,2980,2980,20
20231023,121100,213764645,2985,2985,2985,2985,570
20231023,121000,212063195,2985,2985,2985,2985,140
20231023,120900,211645295,2980,2985,2985,2980,154
20231023,120800,211185630,2985,2990,2990,2985,1230
20231023,120700,207509880,2995,2995,2995,2995,0
20231023,120600,207509880,2995,2995,2995,2995,760
20231023,120500,205233680,2995,2995,2995,2995,418
20231023,120400,203981770,2995,2995,2995,2995,56
20231023,120300,203814050,3000,3000,3000,3000,0
20231023,120200,203814050,3000,3000,3000,3000,1433
20231023,120100,199515050,3000,3000,3000,3000,0
20231023,120000,199515050,3000,3005,3005,3000,1008
20231023,115900,196486510,3005,3005,3005,3005,0
20231023,115800,196486510,3005,3005,3005,3005,0
20231023,115700,196486510,3005,3005,3005,3005,0
20231023,115600,196486510,3005,3005,3005,3005,0
20231023,115500,196486510,3005,3005,3005,3005,0
20231023,115400,196486510,3005,3005,3005,3005,0
20231023,115300,196486510,3005,3005,3005,3005,0
20231023,115200,196486510,3005,3005,3005,3005,0
20231023,115100,196486510,3005,3005,3005,3005,0
20231023,115000,196486510,3005,3005,3005,3005,6
20231023,114900,196468480,3005,3005,3005,3005,7
20231023,114800,196447445,3000,3000,3000,3000,209
20231023,114700,195820445,3010,3010,3010,3010,0
20231023,114600,195820445,3010,3010,3010,3010,1
20231023,114500,195817435,3000,3005,3005,3000,20
20231023,114400,195757430,3005,3005,3005,3005,0
20231023,114300,195757430,3005,3005,3005,3005,0
20231023,114200,195757430,3005,3005,3005,3005,1785
20231023,114100,190393505,3005,3005,3005,3005,73
20231023,114000,190174140,3005,3005,3005,3005,0
20231023,113900,190174140,3005,3005,3005,3005,4
20231023,113800,190162120,3030,3030,3030,3030,1
20231023,113700,190159090,3000,3005,3005,3000,50
20231023,113600,190009050,3000,2995,3000,2995,2324
20231023,113500,183037565,2995,2995,2995,2995,292
20231023,113400,182163025,3000,3000,3000,3000,0
20231023,113300,182163025,3000,3000,3000,3000,74
20231023,113200,181941025,3000,3000,3000,3000,0
20231023,113100,181941025,3000,3000,3000,3000,0
20231023,113000,181941025,3000,3000,3000,3000,0
20231023,112900,181941025,3000,3010,3010,3000,3515
20231023,112800,171382175,3015,3015,3015,3015,0
20231023,112700,171382175,3015,3015,3015,3015,0
20231023,112600,171382175,3015,3015,3015,3015,0
20231023,112500,171382175,3015,3015,3015,3015,0
20231023,112400,171382175,3015,3015,3015,3015,99
20231023,112300,171083690,3015,3015,3020,3015,156
20231023,112200,170612850,3020,3020,3020,3020,1
20231023,112100,170609830,3010,3010,3010,3010,0
20231023,112000,170609830,3010,3010,3010,3010,0
20231023,111900,170609830,3010,3010,3010,3010,0
20231023,111800,170609830,3010,3010,3010,3010,0
20231023,111700,170609830,3010,3010,3010,3010,324
20231023,111600,169634590,3010,3010,3010,3010,0
20231023,111500,169634590,3010,3010,3010,3010,0
20231023,111400,169634590,3010,3020,3020,3010,3002
20231023,111300,160588600,3030,3030,3030,3030,0
20231023,111200,160588600,3030,3030,3030,3030,0
20231023,111100,160588600,3030,3030,3030,3030,0
20231023,111000,160588600,3030,3030,3030,3030,160
20231023,110900,160103800,3030,3030,3030,3030,0
20231023,110800,160103800,3030,3025,3030,3025,4
20231023,110700,160091690,3025,3025,3025,3025,2
20231023,110600,160085640,3025,3025,3025,3025,7
20231023,110500,160064465,3025,3035,3035,3025,2202
20231023,110400,153402445,3040,3040,3040,3040,3
20231023,110300,153393325,3040,3040,3040,3040,0
20231023,110200,153393325,3040,3040,3040,3040,0
20231023,110100,153393325,3040,3040,3040,3040,1
20231023,110000,153390285,3035,3035,3035,3035,0
20231023,105900,153390285,3035,3035,3035,3035,0
20231023,105800,153390285,3035,3035,3035,3035,50
20231023,105700,153238535,3035,3035,3035,3035,0
20231023,105600,153238535,3035,3035,3035,3035,349
20231023,105500,152179320,3035,3035,3035,3035,0
20231023,105400,152179320,3035,3040,3040,3035,165
20231023,105300,151677730,3040,3040,3040,3040,2
20231023,105200,151671650,3055,3055,3055,3055,0
20231023,105100,151671650,3055,3045,3055,3045,147
20231023,105000,151223985,3045,3045,3045,3045,10
20231023,104900,151193535,3045,3045,3045,3045,0
20231023,104800,151193535,3045,3045,3045,3045,3
20231023,104700,151184400,3045,3050,3055,3045,62
20231023,104600,150995510,3055,3055,3055,3055,0
20231023,104500,150995510,3055,3065,3065,3055,46
20231023,104400,150854820,3065,3065,3065,3065,20
20231023,104300,150793520,3065,3075,3075,3065,2
20231023,104200,150787380,3075,3075,3075,3075,5
20231023,104100,150772005,3075,3075,3075,3075,0
20231023,104000,150772005,3075,3075,3075,3075,16
20231023,103900,150722805,3080,3080,3080,3080,0
20231023,103800,150722805,3080,3080,3080,3080,300
20231023,103700,149798805,3080,3075,3080,3075,211
20231023,103600,149149425,3080,3065,3080,3060,200
20231023,103500,148534125,3080,3040,3080,3040,1095
20231023,103400,145182580,3040,3040,3040,3040,6
20231023,103300,145164340,3040,3040,3040,3040,89
20231023,103200,144893780,3040,3040,3040,3040,1
20231023,103100,144890740,3045,3045,3045,3045,0
20231023,103000,144890740,3045,3045,3045,3045,1
20231023,102900,144887695,3045,3045,3045,3045,2
20231023,102800,144881605,3045,3030,3045,3030,700
20231023,102700,142753105,3045,3045,3045,3045,0
20231023,102600,142753105,3045,3045,3045,3045,5
20231023,102500,142737880,3040,3040,3040,3040,5
20231023,102400,142722680,3040,3040,3040,3040,102
20231023,102300,142412600,3040,3040,3040,3040,0
20231023,102200,142412600,3040,3040,3040,3040,0
20231023,102100,142412600,3040,3040,3040,3040,82
20231023,102000,142163320,3035,3030,3035,3030,3
20231023,101900,142154225,3030,3030,3030,3030,2
20231023,101800,142148165,3030,3020,3030,3020,1889
20231023,101700,136427800,3015,3020,3020,3015,56
20231023,101600,136258850,3015,3015,3015,3015,55
20231023,101500,136093025,3010,3010,3010,3010,0
20231023,101400,136093025,3010,3010,3010,3010,1
20231023,101300,136090015,3010,3020,3020,3010,1367
20231023,101200,131974590,3020,3020,3020,3020,11
20231023,101100,131941370,3020,3020,3020,3020,72
20231023,101000,131723930,3020,3025,3025,3020,572
20231023,100900,129994270,3030,3030,3030,3030,0
20231023,100800,129994270,3030,3030,3030,3030,185
20231023,100700,129433720,3045,3045,3045,3045,0
20231023,100600,129433720,3045,3040,3045,3035,226
20231023,100500,128746645,3040,3040,3040,3040,90
20231023,100400,128473045,3040,3040,3040,3040,55
20231023,100300,128305845,3030,3030,3030,3030,0
20231023,100200,128305845,3030,3025,3030,3025,40
20231023,100100,128184840,3040,3025,3040,3025,114
20231023,100000,127839095,3025,3025,3025,3025,1977
20231023,095900,121858670,3020,3020,3020,3020,5
20231023,095800,121843570,3020,3030,3035,3020,245
20231023,095700,121102670,3025,3025,3025,3025,7
20231023,095600,121081495,3020,3035,3035,3020,3047
20231023,095500,111873405,3035,3035,3035,3035,10
20231023,095400,111843055,3030,3035,3035,3030,40
20231023,095300,111721660,3035,3035,3035,3035,1001
20231023,095200,108683625,3035,3035,3035,3035,0
20231023,095100,108683625,3035,3030,3035,3030,117
20231023,095000,108329065,3030,3030,3030,3030,0
20231023,094900,108329065,3030,3030,3030,3030,50
20231023,094800,108177565,3035,3035,3035,3035,322
20231023,094700,107200295,3030,3030,3030,3030,43
20231023,094600,107070005,3030,3030,3030,3030,510
20231023,094500,105524705,3025,3025,3025,3025,0
20231023,094400,105524705,3025,3030,3030,3025,30
20231023,094300,105433950,3030,3035,3035,3030,190
20231023,094200,104857800,3055,3040,3055,3040,16
20231023,094100,104808995,3040,3050,3060,3040,3341
20231023,094000,94619445,3050,3055,3055,3050,80
20231023,093900,94375345,3060,3060,3060,3055,246
20231023,093800,93622760,3065,3055,3100,3055,1275
20231023,093700,89696435,3055,3055,3055,3055,12
20231023,093600,89659775,3050,3040,3050,3040,127
20231023,093500,89273150,3040,3035,3040,3035,20
20231023,093400,89212445,3035,3030,3035,3030,310
20231023,093300,88273095,3035,3035,3035,3035,10
20231023,093200,88242745,3035,3030,3035,3030,302
20231023,093100,87327215,3025,3030,3030,3025,221
20231023,093000,86657640,3025,3025,3025,3025,3
20231023,092900,86648565,3020,3020,3020,3020,1124
20231023,092800,83254085,3020,3010,3020,3010,238
20231023,092700,82536230,3005,3005,3005,3005,159
20231023,092600,82058435,3005,3000,3010,2990,686
20231023,092500,79995580,3000,3000,3005,3000,216
20231023,092400,79347555,3005,3005,3005,2975,2333
20231023,092300,72382755,3010,3035,3035,3010,3400
20231023,092200,62083190,3045,3050,3050,3045,419
20231023,092100,60805330,3055,3060,3060,3055,170
20231023,092000,60285960,3060,3075,3075,3060,66
20231023,091900,60083625,3075,3075,3080,3075,79
20231023,091800,59840590,3075,3065,3075,3055,766
20231023,091700,57496920,3065,3060,3065,3060,9
20231023,091600,57469370,3060,3060,3060,3060,0
20231023,091500,57469370,3060,3060,3060,3060,25
20231023,091400,57392870,3060,3090,3090,3060,456
20231023,091300,55996085,3085,3085,3095,3055,449
20231023,091200,54613065,3100,3100,3100,3095,3292
20231023,091100,44408285,3120,3120,3120,3105,1670
20231023,091000,39201985,3120,3105,3125,3105,1780
20231023,090900,33644825,3100,3075,3105,3070,838
20231023,090800,31058900,3070,3060,3070,3060,781
20231023,090700,28667565,3055,3055,3060,3045,1002
20231023,090600,25607925,3055,3040,3055,3040,737
20231023,090500,23362435,3030,3035,3040,3020,3106
20231023,090400,13947445,3030,3030,3035,3030,670
20231023,090300,11917340,3015,3015,3015,3015,100
20231023,090200,11615840,3010,3010,3010,3010,546
20231023,090100,9972380,3010,3010,3010,3010,51
20231023,090000,9818870,3005,3010,3010,3005,3263