KissMeData/171120/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,200600,110043985,3360,3360,3360,3360,1140
20231023,200500,110043985,3360,3360,3360,3360,0
20231023,200400,110043985,3360,3360,3360,3360,0
20231023,200300,110043985,3360,3360,3360,3360,0
20231023,200200,110043985,3360,3360,3360,3360,0
20231023,200100,110043985,3360,3360,3360,3360,0
20231023,200000,110043985,3360,3360,3360,3360,0
20231023,195900,110043985,3360,3360,3360,3360,0
20231023,195800,110043985,3360,3360,3360,3360,0
20231023,195700,110043985,3360,3360,3360,3360,0
20231023,195600,110043985,3360,3360,3360,3360,0
20231023,195500,110043985,3360,3360,3360,3360,0
20231023,195400,110043985,3360,3360,3360,3360,0
20231023,195300,110043985,3360,3360,3360,3360,0
20231023,195200,110043985,3360,3360,3360,3360,0
20231023,195100,110043985,3360,3360,3360,3360,0
20231023,195000,110043985,3360,3360,3360,3360,0
20231023,194900,110043985,3360,3360,3360,3360,0
20231023,194800,110043985,3360,3360,3360,3360,0
20231023,194700,110043985,3360,3360,3360,3360,0
20231023,194600,110043985,3360,3360,3360,3360,0
20231023,194500,110043985,3360,3360,3360,3360,0
20231023,194400,110043985,3360,3360,3360,3360,0
20231023,194300,110043985,3360,3360,3360,3360,0
20231023,194200,110043985,3360,3360,3360,3360,0
20231023,194100,110043985,3360,3360,3360,3360,0
20231023,194000,110043985,3360,3360,3360,3360,0
20231023,193900,110043985,3360,3360,3360,3360,0
20231023,193800,110043985,3360,3360,3360,3360,0
20231023,193700,110043985,3360,3360,3360,3360,0
20231023,193600,110043985,3360,3360,3360,3360,1140
20231023,193500,110043985,3360,3360,3360,3360,0
20231023,193400,110043985,3360,3360,3360,3360,0
20231023,193300,110043985,3360,3360,3360,3360,0
20231023,193200,110043985,3360,3360,3360,3360,0
20231023,193100,110043985,3360,3360,3360,3360,0
20231023,193000,110043985,3360,3360,3360,3360,0
20231023,192900,110043985,3360,3360,3360,3360,0
20231023,192800,110043985,3360,3360,3360,3360,0
20231023,192700,110043985,3360,3360,3360,3360,0
20231023,192600,110043985,3360,3360,3360,3360,0
20231023,192500,110043985,3360,3360,3360,3360,0
20231023,192400,110043985,3360,3360,3360,3360,0
20231023,192300,110043985,3360,3360,3360,3360,0
20231023,192200,110043985,3360,3360,3360,3360,0
20231023,192100,110043985,3360,3360,3360,3360,0
20231023,192000,110043985,3360,3360,3360,3360,0
20231023,191900,110043985,3360,3360,3360,3360,0
20231023,191800,110043985,3360,3360,3360,3360,0
20231023,191700,110043985,3360,3360,3360,3360,0
20231023,191600,110043985,3360,3360,3360,3360,0
20231023,191500,110043985,3360,3360,3360,3360,0
20231023,191400,110043985,3360,3360,3360,3360,0
20231023,191300,110043985,3360,3360,3360,3360,0
20231023,191200,110043985,3360,3360,3360,3360,0
20231023,191100,110043985,3360,3360,3360,3360,0
20231023,191000,110043985,3360,3360,3360,3360,0
20231023,190900,110043985,3360,3360,3360,3360,0
20231023,190800,110043985,3360,3360,3360,3360,0
20231023,190700,110043985,3360,3360,3360,3360,0
20231023,190600,110043985,3360,3360,3360,3360,1140
20231023,190500,110043985,3360,3360,3360,3360,0
20231023,190400,110043985,3360,3360,3360,3360,0
20231023,190300,110043985,3360,3360,3360,3360,0
20231023,190200,110043985,3360,3360,3360,3360,0
20231023,190100,110043985,3360,3360,3360,3360,0
20231023,190000,110043985,3360,3360,3360,3360,0
20231023,185900,110043985,3360,3360,3360,3360,0
20231023,185800,110043985,3360,3360,3360,3360,0
20231023,185700,110043985,3360,3360,3360,3360,0
20231023,185600,110043985,3360,3360,3360,3360,0
20231023,185500,110043985,3360,3360,3360,3360,0
20231023,185400,110043985,3360,3360,3360,3360,0
20231023,185300,110043985,3360,3360,3360,3360,0
20231023,185200,110043985,3360,3360,3360,3360,0
20231023,185100,110043985,3360,3360,3360,3360,0
20231023,185000,110043985,3360,3360,3360,3360,0
20231023,184900,110043985,3360,3360,3360,3360,0
20231023,184800,110043985,3360,3360,3360,3360,0
20231023,184700,110043985,3360,3360,3360,3360,0
20231023,184600,110043985,3360,3360,3360,3360,0
20231023,184500,110043985,3360,3360,3360,3360,0
20231023,184400,110043985,3360,3360,3360,3360,0
20231023,184300,110043985,3360,3360,3360,3360,0
20231023,184200,110043985,3360,3360,3360,3360,0
20231023,184100,110043985,3360,3360,3360,3360,0
20231023,184000,110043985,3360,3360,3360,3360,0
20231023,183900,110043985,3360,3360,3360,3360,0
20231023,183800,110043985,3360,3360,3360,3360,0
20231023,183700,110043985,3360,3360,3360,3360,0
20231023,183600,110043985,3360,3360,3360,3360,1140
20231023,183500,110043985,3360,3360,3360,3360,0
20231023,183400,110043985,3360,3360,3360,3360,0
20231023,183300,110043985,3360,3360,3360,3360,0
20231023,183200,110043985,3360,3360,3360,3360,0
20231023,183100,110043985,3360,3360,3360,3360,0
20231023,183000,110043985,3360,3360,3360,3360,0
20231023,182900,110043985,3360,3360,3360,3360,0
20231023,182800,110043985,3360,3360,3360,3360,0
20231023,182700,110043985,3360,3360,3360,3360,0
20231023,182600,110043985,3360,3360,3360,3360,0
20231023,182500,110043985,3360,3360,3360,3360,0
20231023,182400,110043985,3360,3360,3360,3360,0
20231023,182300,110043985,3360,3360,3360,3360,0
20231023,182200,110043985,3360,3360,3360,3360,0
20231023,182100,110043985,3360,3360,3360,3360,0
20231023,182000,110043985,3360,3360,3360,3360,0
20231023,181900,110043985,3360,3360,3360,3360,0
20231023,181800,110043985,3360,3360,3360,3360,0
20231023,181700,110043985,3360,3360,3360,3360,0
20231023,181600,110043985,3360,3360,3360,3360,0
20231023,181500,110043985,3360,3360,3360,3360,0
20231023,181400,110043985,3360,3360,3360,3360,0
20231023,181300,110043985,3360,3360,3360,3360,0
20231023,181200,110043985,3360,3360,3360,3360,0
20231023,181100,110043985,3360,3360,3360,3360,0
20231023,181000,110043985,3360,3360,3360,3360,0
20231023,180900,110043985,3360,3360,3360,3360,0
20231023,180800,110043985,3360,3360,3360,3360,0
20231023,180700,110043985,3360,3360,3360,3360,0
20231023,180600,110043985,3360,3360,3360,3360,1140
20231023,180500,110043985,3360,3360,3360,3360,0
20231023,180400,110043985,3360,3360,3360,3360,0
20231023,180300,110043985,3360,3360,3360,3360,0
20231023,180200,110043985,3360,3360,3360,3360,0
20231023,180100,110043985,3360,3360,3360,3360,0
20231023,180000,110043985,3360,3360,3360,3360,0
20231023,175900,110043985,3360,3360,3360,3360,0
20231023,175800,110043985,3360,3360,3360,3360,0
20231023,175700,110043985,3360,3360,3360,3360,0
20231023,175600,110043985,3360,3360,3360,3360,0
20231023,175500,110043985,3360,3360,3360,3360,0
20231023,175400,110043985,3360,3360,3360,3360,0
20231023,175300,110043985,3360,3360,3360,3360,0
20231023,175200,110043985,3360,3360,3360,3360,0
20231023,175100,110043985,3360,3360,3360,3360,0
20231023,175000,110043985,3360,3360,3360,3360,0
20231023,174900,110043985,3360,3360,3360,3360,0
20231023,174800,110043985,3360,3360,3360,3360,0
20231023,174700,110043985,3360,3360,3360,3360,0
20231023,174600,110043985,3360,3360,3360,3360,0
20231023,174500,110043985,3360,3360,3360,3360,0
20231023,174400,110043985,3360,3360,3360,3360,0
20231023,174300,110043985,3360,3360,3360,3360,0
20231023,174200,110043985,3360,3360,3360,3360,0
20231023,174100,110043985,3360,3360,3360,3360,0
20231023,174000,110043985,3360,3360,3360,3360,0
20231023,173900,110043985,3360,3360,3360,3360,0
20231023,173800,110043985,3360,3360,3360,3360,0
20231023,173700,110043985,3360,3360,3360,3360,0
20231023,173600,110043985,3360,3360,3360,3360,1140
20231023,173500,110043985,3360,3360,3360,3360,0
20231023,173400,110043985,3360,3360,3360,3360,0
20231023,173300,110043985,3360,3360,3360,3360,0
20231023,173200,110043985,3360,3360,3360,3360,0
20231023,173100,110043985,3360,3360,3360,3360,0
20231023,173000,110043985,3360,3360,3360,3360,0
20231023,172900,110043985,3360,3360,3360,3360,0
20231023,172800,110043985,3360,3360,3360,3360,0
20231023,172700,110043985,3360,3360,3360,3360,0
20231023,172600,110043985,3360,3360,3360,3360,0
20231023,172500,110043985,3360,3360,3360,3360,0
20231023,172400,110043985,3360,3360,3360,3360,0
20231023,172300,110043985,3360,3360,3360,3360,0
20231023,172200,110043985,3360,3360,3360,3360,0
20231023,172100,110043985,3360,3360,3360,3360,0
20231023,172000,110043985,3360,3360,3360,3360,0
20231023,171900,110043985,3360,3360,3360,3360,0
20231023,171800,110043985,3360,3360,3360,3360,0
20231023,171700,110043985,3360,3360,3360,3360,0
20231023,171600,110043985,3360,3360,3360,3360,0
20231023,171500,110043985,3360,3360,3360,3360,0
20231023,171400,110043985,3360,3360,3360,3360,0
20231023,171300,110043985,3360,3360,3360,3360,0
20231023,171200,110043985,3360,3360,3360,3360,0
20231023,171100,110043985,3360,3360,3360,3360,0
20231023,171000,110043985,3360,3360,3360,3360,0
20231023,170900,110043985,3360,3360,3360,3360,0
20231023,170800,110043985,3360,3360,3360,3360,0
20231023,170700,110043985,3360,3360,3360,3360,0
20231023,170600,110043985,3360,3360,3360,3360,1140
20231023,170500,110043985,3360,3360,3360,3360,0
20231023,170400,110043985,3360,3360,3360,3360,0
20231023,170300,110043985,3360,3360,3360,3360,0
20231023,170200,110043985,3360,3360,3360,3360,0
20231023,170100,110043985,3360,3360,3360,3360,0
20231023,170000,110043985,3360,3360,3360,3360,0
20231023,165900,110043985,3360,3360,3360,3360,0
20231023,165800,110043985,3360,3360,3360,3360,0
20231023,165700,110043985,3360,3360,3360,3360,0
20231023,165600,110043985,3360,3360,3360,3360,0
20231023,165500,110043985,3360,3360,3360,3360,0
20231023,165400,110043985,3360,3360,3360,3360,0
20231023,165300,110043985,3360,3360,3360,3360,0
20231023,165200,110043985,3360,3360,3360,3360,0
20231023,165100,110043985,3360,3360,3360,3360,0
20231023,165000,110043985,3360,3360,3360,3360,0
20231023,164900,110043985,3360,3360,3360,3360,0
20231023,164800,110043985,3360,3360,3360,3360,0
20231023,164700,110043985,3360,3360,3360,3360,0
20231023,164600,110043985,3360,3360,3360,3360,0
20231023,164500,110043985,3360,3360,3360,3360,0
20231023,164400,110043985,3360,3360,3360,3360,0
20231023,164300,110043985,3360,3360,3360,3360,0
20231023,164200,110043985,3360,3360,3360,3360,0
20231023,164100,110043985,3360,3360,3360,3360,0
20231023,164000,110043985,3360,3360,3360,3360,0
20231023,163900,110043985,3360,3360,3360,3360,0
20231023,163800,110043985,3360,3360,3360,3360,0
20231023,163700,110043985,3360,3360,3360,3360,0
20231023,163600,110043985,3360,3360,3360,3360,1140
20231023,163500,110043985,3360,3360,3360,3360,0
20231023,163400,110043985,3360,3360,3360,3360,0
20231023,163300,110043985,3360,3360,3360,3360,0
20231023,163200,110043985,3360,3360,3360,3360,0
20231023,163100,110043985,3360,3360,3360,3360,0
20231023,163000,110043985,3360,3360,3360,3360,0
20231023,162900,110043985,3360,3360,3360,3360,0
20231023,162800,110043985,3360,3360,3360,3360,0
20231023,162700,110043985,3360,3360,3360,3360,0
20231023,162600,110043985,3360,3360,3360,3360,0
20231023,162500,110043985,3360,3360,3360,3360,0
20231023,162400,110043985,3360,3360,3360,3360,0
20231023,162300,110043985,3360,3360,3360,3360,0
20231023,162200,110043985,3360,3360,3360,3360,0
20231023,162100,110043985,3360,3360,3360,3360,0
20231023,162000,110043985,3360,3360,3360,3360,0
20231023,161900,110043985,3360,3360,3360,3360,0
20231023,161800,110043985,3360,3360,3360,3360,0
20231023,161700,110043985,3360,3360,3360,3360,0
20231023,161600,110043985,3360,3360,3360,3360,0
20231023,161500,110043985,3360,3360,3360,3360,0
20231023,161400,110043985,3360,3360,3360,3360,0
20231023,161300,110043985,3360,3360,3360,3360,0
20231023,161200,110043985,3360,3360,3360,3360,0
20231023,161100,110043985,3360,3360,3360,3360,0
20231023,161000,110043985,3360,3360,3360,3360,0
20231023,160900,110043985,3360,3360,3360,3360,0
20231023,160800,110043985,3360,3360,3360,3360,0
20231023,160700,110043985,3360,3360,3360,3360,0
20231023,160600,110043985,3360,3360,3360,3360,1140
20231023,160500,110043985,3360,3360,3360,3360,0
20231023,160400,110043985,3360,3360,3360,3360,0
20231023,160300,110043985,3360,3360,3360,3360,0
20231023,160200,110043985,3360,3360,3360,3360,0
20231023,160100,110043985,3360,3360,3360,3360,0
20231023,160000,110043985,3360,3360,3360,3360,0
20231023,155900,110043985,3360,3360,3360,3360,0
20231023,155800,110043985,3360,3360,3360,3360,0
20231023,155700,110043985,3360,3360,3360,3360,0
20231023,155600,110043985,3360,3360,3360,3360,0
20231023,155500,110043985,3360,3360,3360,3360,0
20231023,155400,110043985,3360,3360,3360,3360,0
20231023,155300,110043985,3360,3360,3360,3360,0
20231023,155200,110043985,3360,3360,3360,3360,0
20231023,155100,110043985,3360,3360,3360,3360,0
20231023,155000,110043985,3360,3360,3360,3360,0
20231023,154900,110043985,3360,3360,3360,3360,0
20231023,154800,110043985,3360,3360,3360,3360,0
20231023,154700,110043985,3360,3360,3360,3360,0
20231023,154600,110043985,3360,3360,3360,3360,0
20231023,154500,110043985,3360,3360,3360,3360,0
20231023,154400,110043985,3360,3360,3360,3360,0
20231023,154300,110043985,3360,3360,3360,3360,0
20231023,154200,110043985,3360,3360,3360,3360,0
20231023,154100,110043985,3360,3360,3360,3360,0
20231023,154000,110043985,3360,3360,3360,3360,0
20231023,153900,110043985,3360,3360,3360,3360,0
20231023,153800,110043985,3360,3360,3360,3360,0
20231023,153700,110043985,3360,3360,3360,3360,0
20231023,153600,110043985,3360,3360,3360,3360,1140
20231023,153500,110043985,3360,3360,3360,3360,0
20231023,153400,110043985,3360,3360,3360,3360,0
20231023,153300,110043985,3360,3360,3360,3360,0
20231023,153200,110043985,3360,3360,3360,3360,0
20231023,153100,110043985,3360,3360,3360,3360,0
20231023,153000,110043985,3360,3360,3360,3360,1140
20231023,152900,106213585,3370,3370,3370,3370,0
20231023,152800,106213585,3370,3370,3370,3370,0
20231023,152700,106213585,3370,3370,3370,3370,0
20231023,152600,106213585,3370,3370,3370,3370,0
20231023,152500,106213585,3370,3370,3370,3370,0
20231023,152400,106213585,3370,3370,3370,3370,0
20231023,152300,106213585,3370,3370,3370,3370,0
20231023,152200,106213585,3370,3370,3370,3370,0
20231023,152100,106213585,3370,3370,3370,3370,0
20231023,152000,106213585,3370,3370,3370,3370,0
20231023,151900,106213585,3370,3370,3370,3370,29
20231023,151800,106115855,3370,3345,3370,3345,101
20231023,151700,105777985,3345,3370,3370,3345,329
20231023,151600,104676750,3370,3370,3370,3370,1
20231023,151500,104673380,3350,3370,3370,3350,306
20231023,151400,103648235,3350,3360,3370,3350,1122
20231023,151300,99885860,3370,3370,3370,3370,0
20231023,151200,99885860,3370,3370,3370,3370,0
20231023,151100,99885860,3370,3370,3370,3370,0
20231023,151000,99885860,3370,3370,3370,3370,1
20231023,150900,99882490,3360,3360,3360,3360,0
20231023,150800,99882490,3360,3360,3360,3360,40
20231023,150700,99748090,3370,3370,3370,3370,0
20231023,150600,99748090,3370,3370,3370,3370,0
20231023,150500,99748090,3370,3370,3370,3370,0
20231023,150400,99748090,3370,3370,3370,3370,0
20231023,150300,99748090,3370,3370,3370,3370,0
20231023,150200,99748090,3370,3370,3370,3370,0
20231023,150100,99748090,3370,3370,3370,3370,0
20231023,150000,99748090,3370,3370,3370,3370,30
20231023,145900,99646990,3370,3355,3370,3355,26
20231023,145800,99559745,3350,3360,3360,3350,318
20231023,145700,98493065,3370,3370,3370,3370,0
20231023,145600,98493065,3370,3370,3370,3370,0
20231023,145500,98493065,3370,3370,3370,3370,0
20231023,145400,98493065,3370,3370,3370,3370,1
20231023,145300,98489695,3370,3370,3370,3370,0
20231023,145200,98489695,3370,3370,3370,3370,0
20231023,145100,98489695,3370,3370,3370,3370,0
20231023,145000,98489695,3370,3370,3370,3370,0
20231023,144900,98489695,3370,3370,3370,3355,34
20231023,144800,98375150,3360,3360,3360,3360,2
20231023,144700,98368430,3365,3365,3365,3365,0
20231023,144600,98368430,3365,3365,3365,3365,0
20231023,144500,98368430,3365,3365,3365,3365,9
20231023,144400,98338145,3370,3365,3370,3365,35
20231023,144300,98220365,3360,3360,3360,3360,0
20231023,144200,98220365,3360,3360,3360,3360,0
20231023,144100,98220365,3360,3360,3360,3360,0
20231023,144000,98220365,3360,3360,3360,3360,1
20231023,143900,98217005,3360,3360,3360,3360,0
20231023,143800,98217005,3360,3360,3360,3360,34
20231023,143700,98102765,3365,3365,3365,3365,1
20231023,143600,98099400,3360,3360,3360,3360,80
20231023,143500,97830600,3370,3370,3370,3370,0
20231023,143400,97830600,3370,3370,3370,3370,0
20231023,143300,97830600,3370,3370,3370,3370,0
20231023,143200,97830600,3370,3370,3370,3370,0
20231023,143100,97830600,3370,3370,3370,3370,0
20231023,143000,97830600,3370,3370,3370,3370,0
20231023,142900,97830600,3370,3370,3370,3370,0
20231023,142800,97830600,3370,3360,3370,3355,97
20231023,142700,97504675,3360,3360,3360,3360,1
20231023,142600,97501315,3360,3360,3360,3360,1
20231023,142500,97497955,3360,3360,3360,3360,350
20231023,142400,96321955,3360,3360,3360,3360,1
20231023,142300,96318595,3355,3360,3360,3355,259
20231023,142200,95449345,3355,3355,3355,3355,30
20231023,142100,95348695,3360,3355,3360,3355,31
20231023,142000,95244665,3360,3360,3360,3360,0
20231023,141900,95244665,3360,3360,3360,3360,0
20231023,141800,95244665,3360,3365,3365,3360,143
20231023,141700,94764175,3360,3360,3360,3360,0
20231023,141600,94764175,3360,3360,3360,3360,0
20231023,141500,94764175,3360,3360,3360,3360,0
20231023,141400,94764175,3360,3360,3360,3360,0
20231023,141300,94764175,3360,3360,3360,3360,0
20231023,141200,94764175,3360,3360,3360,3360,1
20231023,141100,94760815,3360,3360,3360,3360,0
20231023,141000,94760815,3360,3360,3360,3360,100
20231023,140900,94424815,3360,3360,3360,3360,100
20231023,140800,94088815,3360,3360,3360,3360,0
20231023,140700,94088815,3360,3360,3360,3360,113
20231023,140600,93709135,3360,3360,3360,3360,642
20231023,140500,91552015,3360,3365,3365,3360,365
20231023,140400,90325295,3360,3365,3365,3360,488
20231023,140300,88685605,3365,3365,3365,3365,0
20231023,140200,88685605,3365,3365,3365,3365,0
20231023,140100,88685605,3365,3365,3365,3365,0
20231023,140000,88685605,3365,3365,3365,3365,22
20231023,135900,88611575,3365,3365,3365,3365,0
20231023,135800,88611575,3365,3365,3365,3365,0
20231023,135700,88611575,3365,3365,3365,3365,0
20231023,135600,88611575,3365,3365,3365,3365,0
20231023,135500,88611575,3365,3365,3365,3365,61
20231023,135400,88406310,3365,3375,3375,3365,301
20231023,135300,87393435,3365,3365,3365,3365,0
20231023,135200,87393435,3365,3365,3365,3365,0
20231023,135100,87393435,3365,3365,3365,3365,0
20231023,135000,87393435,3365,3365,3365,3365,0
20231023,134900,87393435,3365,3365,3365,3365,0
20231023,134800,87393435,3365,3365,3365,3365,1
20231023,134700,87390070,3370,3370,3370,3370,100
20231023,134600,87053070,3375,3375,3375,3375,0
20231023,134500,87053070,3375,3375,3375,3375,109
20231023,134400,86685195,3375,3375,3375,3375,50
20231023,134300,86516445,3375,3375,3375,3375,0
20231023,134200,86516445,3375,3375,3375,3375,200
20231023,134100,85841445,3380,3380,3380,3380,0
20231023,134000,85841445,3380,3380,3380,3380,142
20231023,133900,85361485,3380,3385,3385,3380,629
20231023,133800,83234055,3390,3390,3390,3390,0
20231023,133700,83234055,3390,3390,3390,3390,0
20231023,133600,83234055,3390,3390,3390,3390,10
20231023,133500,83200155,3395,3390,3395,3390,25
20231023,133400,83115400,3395,3385,3395,3385,7
20231023,133300,83091680,3395,3395,3395,3395,100
20231023,133200,82752180,3395,3395,3395,3395,0
20231023,133100,82752180,3395,3395,3395,3395,0
20231023,133000,82752180,3395,3395,3395,3395,0
20231023,132900,82752180,3395,3395,3395,3395,0
20231023,132800,82752180,3395,3395,3395,3395,0
20231023,132700,82752180,3395,3395,3395,3395,0
20231023,132600,82752180,3395,3395,3395,3395,0
20231023,132500,82752180,3395,3395,3395,3395,0
20231023,132400,82752180,3395,3395,3395,3395,0
20231023,132300,82752180,3395,3395,3395,3395,0
20231023,132200,82752180,3395,3395,3395,3395,0
20231023,132100,82752180,3395,3395,3395,3395,0
20231023,132000,82752180,3395,3395,3395,3395,0
20231023,131900,82752180,3395,3395,3395,3395,0
20231023,131800,82752180,3395,3395,3395,3395,0
20231023,131700,82752180,3395,3395,3395,3395,70
20231023,131600,82514530,3395,3395,3395,3395,80
20231023,131500,82242930,3400,3400,3400,3400,0
20231023,131400,82242930,3400,3400,3400,3400,0
20231023,131300,82242930,3400,3400,3400,3400,0
20231023,131200,82242930,3400,3380,3400,3380,872
20231023,131100,79287200,3380,3380,3380,3380,0
20231023,131000,79287200,3380,3380,3380,3380,0
20231023,130900,79287200,3380,3380,3380,3380,0
20231023,130800,79287200,3380,3380,3380,3380,0
20231023,130700,79287200,3380,3380,3380,3380,0
20231023,130600,79287200,3380,3380,3380,3380,12
20231023,130500,79246640,3385,3385,3385,3385,0
20231023,130400,79246640,3385,3385,3385,3385,0
20231023,130300,79246640,3385,3385,3385,3385,0
20231023,130200,79246640,3385,3385,3385,3385,0
20231023,130100,79246640,3385,3385,3385,3385,0
20231023,130000,79246640,3385,3385,3385,3385,0
20231023,125900,79246640,3385,3380,3385,3380,26
20231023,125800,79158755,3375,3375,3375,3375,100
20231023,125700,78821255,3375,3375,3375,3375,0
20231023,125600,78821255,3375,3375,3375,3375,434
20231023,125500,77356505,3385,3385,3385,3385,1
20231023,125400,77353120,3375,3375,3385,3375,951
20231023,125300,74143485,3375,3375,3375,3375,0
20231023,125200,74143485,3375,3375,3375,3375,3000
20231023,125100,64018485,3385,3385,3385,3385,0
20231023,125000,64018485,3385,3385,3385,3385,0
20231023,124900,64018485,3385,3385,3385,3385,0
20231023,124800,64018485,3385,3385,3385,3385,0
20231023,124700,64018485,3385,3385,3385,3385,0
20231023,124600,64018485,3385,3385,3385,3385,0
20231023,124500,64018485,3385,3375,3385,3375,201
20231023,124400,63340100,3375,3375,3375,3375,1400
20231023,124300,58615100,3375,3375,3375,3375,6
20231023,124200,58594850,3385,3385,3385,3385,137
20231023,124100,58131105,3385,3385,3385,3385,40
20231023,124000,57995705,3385,3385,3385,3385,5
20231023,123900,57978780,3390,3390,3390,3390,0
20231023,123800,57978780,3390,3390,3390,3390,0
20231023,123700,57978780,3390,3390,3390,3390,2
20231023,123600,57972000,3385,3385,3385,3385,200
20231023,123500,57295000,3385,3385,3385,3385,0
20231023,123400,57295000,3385,3385,3385,3385,0
20231023,123300,57295000,3385,3380,3385,3380,11
20231023,123200,57257815,3385,3385,3385,3385,230
20231023,123100,56479265,3385,3385,3385,3380,23
20231023,123000,56401515,3380,3380,3380,3380,0
20231023,122900,56401515,3380,3380,3380,3380,0
20231023,122800,56401515,3380,3380,3380,3380,0
20231023,122700,56401515,3380,3380,3380,3380,258
20231023,122600,55529475,3375,3375,3375,3375,0
20231023,122500,55529475,3375,3375,3375,3375,50
20231023,122400,55360725,3380,3380,3380,3380,0
20231023,122300,55360725,3380,3380,3380,3380,0
20231023,122200,55360725,3380,3380,3380,3380,0
20231023,122100,55360725,3380,3380,3380,3380,0
20231023,122000,55360725,3380,3380,3380,3380,0
20231023,121900,55360725,3380,3380,3380,3380,0
20231023,121800,55360725,3380,3380,3380,3380,0
20231023,121700,55360725,3380,3380,3380,3380,0
20231023,121600,55360725,3380,3380,3380,3380,0
20231023,121500,55360725,3380,3380,3380,3380,0
20231023,121400,55360725,3380,3380,3380,3380,0
20231023,121300,55360725,3380,3380,3380,3380,0
20231023,121200,55360725,3380,3380,3380,3380,0
20231023,121100,55360725,3380,3380,3380,3380,1
20231023,121000,55357345,3370,3380,3380,3370,104
20231023,120900,55005865,3380,3380,3380,3380,0
20231023,120800,55005865,3380,3380,3380,3380,0
20231023,120700,55005865,3380,3380,3380,3380,0
20231023,120600,55005865,3380,3380,3380,3380,0
20231023,120500,55005865,3380,3380,3380,3380,0
20231023,120400,55005865,3380,3380,3380,3380,0
20231023,120300,55005865,3380,3380,3380,3380,0
20231023,120200,55005865,3380,3380,3380,3380,5
20231023,120100,54988965,3380,3380,3380,3380,0
20231023,120000,54988965,3380,3380,3380,3380,0
20231023,115900,54988965,3380,3380,3380,3380,0
20231023,115800,54988965,3380,3380,3380,3380,0
20231023,115700,54988965,3380,3380,3380,3380,0
20231023,115600,54988965,3380,3380,3380,3380,0
20231023,115500,54988965,3380,3380,3380,3380,0
20231023,115400,54988965,3380,3380,3380,3380,0
20231023,115300,54988965,3380,3380,3380,3380,0
20231023,115200,54988965,3380,3380,3380,3380,0
20231023,115100,54988965,3380,3380,3380,3380,0
20231023,115000,54988965,3380,3380,3380,3380,0
20231023,114900,54988965,3380,3380,3380,3380,0
20231023,114800,54988965,3380,3365,3380,3365,460
20231023,114700,53441050,3365,3365,3365,3365,34
20231023,114600,53326640,3365,3365,3365,3365,0
20231023,114500,53326640,3365,3365,3365,3365,0
20231023,114400,53326640,3365,3365,3365,3365,0
20231023,114300,53326640,3365,3365,3365,3365,3
20231023,114200,53316545,3365,3375,3375,3365,99
20231023,114100,52983070,3380,3380,3380,3380,0
20231023,114000,52983070,3380,3380,3380,3380,0
20231023,113900,52983070,3380,3380,3380,3380,0
20231023,113800,52983070,3380,3380,3380,3380,1
20231023,113700,52979690,3385,3385,3385,3385,0
20231023,113600,52979690,3385,3385,3385,3385,0
20231023,113500,52979690,3385,3385,3385,3385,0
20231023,113400,52979690,3385,3385,3385,3385,0
20231023,113300,52979690,3385,3385,3385,3385,0
20231023,113200,52979690,3385,3385,3385,3385,0
20231023,113100,52979690,3385,3390,3390,3360,502
20231023,113000,51292915,3365,3365,3365,3365,200
20231023,112900,50619915,3390,3390,3390,3390,0
20231023,112800,50619915,3390,3390,3390,3365,524
20231023,112700,48856605,3365,3365,3365,3365,101
20231023,112600,48516740,3360,3380,3380,3360,3500
20231023,112500,36750205,3380,3380,3380,3380,0
20231023,112400,36750205,3380,3380,3380,3380,1
20231023,112300,36746825,3395,3395,3395,3395,0
20231023,112200,36746825,3395,3395,3395,3395,1
20231023,112100,36743430,3380,3380,3380,3380,0
20231023,112000,36743430,3380,3380,3380,3380,0
20231023,111900,36743430,3380,3380,3380,3380,500
20231023,111800,35053430,3380,3385,3385,3380,630
20231023,111700,32923560,3385,3385,3385,3385,0
20231023,111600,32923560,3385,3385,3385,3385,0
20231023,111500,32923560,3385,3385,3385,3385,0
20231023,111400,32923560,3385,3385,3385,3385,5
20231023,111300,32906635,3400,3400,3400,3400,0
20231023,111200,32906635,3400,3400,3400,3400,0
20231023,111100,32906635,3400,3400,3400,3400,0
20231023,111000,32906635,3400,3400,3400,3400,0
20231023,110900,32906635,3400,3400,3400,3400,0
20231023,110800,32906635,3400,3400,3400,3400,0
20231023,110700,32906635,3400,3400,3400,3400,0
20231023,110600,32906635,3400,3400,3400,3400,350
20231023,110500,31716635,3405,3405,3405,3405,0
20231023,110400,31716635,3405,3405,3405,3405,0
20231023,110300,31716635,3405,3405,3405,3405,0
20231023,110200,31716635,3405,3405,3405,3405,0
20231023,110100,31716635,3405,3405,3405,3405,0
20231023,110000,31716635,3405,3405,3405,3405,0
20231023,105900,31716635,3405,3405,3405,3405,0
20231023,105800,31716635,3405,3405,3405,3405,0
20231023,105700,31716635,3405,3405,3405,3405,0
20231023,105600,31716635,3405,3405,3405,3405,0
20231023,105500,31716635,3405,3405,3405,3405,0
20231023,105400,31716635,3405,3405,3405,3405,0
20231023,105300,31716635,3405,3405,3405,3405,0
20231023,105200,31716635,3405,3405,3405,3405,0
20231023,105100,31716635,3405,3405,3405,3405,0
20231023,105000,31716635,3405,3405,3405,3405,0
20231023,104900,31716635,3405,3405,3405,3405,0
20231023,104800,31716635,3405,3405,3405,3405,0
20231023,104700,31716635,3405,3405,3405,3405,0
20231023,104600,31716635,3405,3405,3405,3405,1
20231023,104500,31713230,3405,3405,3405,3405,1
20231023,104400,31709825,3395,3395,3395,3395,436
20231023,104300,30229605,3365,3400,3400,3365,960
20231023,104200,26994010,3360,3405,3405,3360,901
20231023,104100,23963850,3405,3405,3405,3405,3
20231023,104000,23953635,3410,3410,3410,3410,20
20231023,103900,23885435,3410,3405,3415,3405,26
20231023,103800,23796790,3405,3405,3405,3405,100
20231023,103700,23456290,3405,3405,3405,3405,0
20231023,103600,23456290,3405,3405,3405,3405,1
20231023,103500,23452885,3400,3400,3400,3400,0
20231023,103400,23452885,3400,3390,3400,3390,246
20231023,103300,22617730,3395,3395,3395,3395,0
20231023,103200,22617730,3395,3395,3395,3395,0
20231023,103100,22617730,3395,3395,3395,3395,0
20231023,103000,22617730,3395,3395,3395,3395,0
20231023,102900,22617730,3395,3395,3395,3395,0
20231023,102800,22617730,3395,3395,3395,3395,0
20231023,102700,22617730,3395,3395,3395,3395,30
20231023,102600,22515880,3390,3390,3390,3390,0
20231023,102500,22515880,3390,3390,3390,3390,0
20231023,102400,22515880,3390,3390,3390,3390,0
20231023,102300,22515880,3390,3390,3390,3390,0
20231023,102200,22515880,3390,3390,3390,3390,10
20231023,102100,22481980,3395,3395,3395,3395,1
20231023,102000,22478585,3365,3365,3365,3365,0
20231023,101900,22478585,3365,3390,3390,3365,200
20231023,101800,21803110,3395,3395,3395,3395,310
20231023,101700,20750660,3395,3395,3395,3395,0
20231023,101600,20750660,3395,3395,3395,3395,4
20231023,101500,20737080,3395,3400,3400,3390,1780
20231023,101400,14688880,3405,3405,3405,3405,0
20231023,101300,14688880,3405,3405,3405,3405,0
20231023,101200,14688880,3405,3405,3405,3405,0
20231023,101100,14688880,3405,3405,3405,3405,0
20231023,101000,14688880,3405,3405,3405,3405,22
20231023,100900,14613970,3400,3405,3405,3400,292
20231023,100800,13621120,3405,3405,3405,3405,0
20231023,100700,13621120,3405,3405,3405,3405,0
20231023,100600,13621120,3405,3405,3405,3405,62
20231023,100500,13410010,3415,3415,3415,3415,0
20231023,100400,13410010,3415,3415,3415,3415,0
20231023,100300,13410010,3415,3415,3415,3415,0
20231023,100200,13410010,3415,3415,3415,3415,1
20231023,100100,13406595,3420,3420,3420,3420,0
20231023,100000,13406595,3420,3425,3425,3420,3
20231023,095900,13396325,3435,3435,3435,3435,0
20231023,095800,13396325,3435,3435,3435,3435,0
20231023,095700,13396325,3435,3435,3435,3435,0
20231023,095600,13396325,3435,3435,3435,3435,0
20231023,095500,13396325,3435,3435,3435,3435,0
20231023,095400,13396325,3435,3435,3435,3435,0
20231023,095300,13396325,3435,3435,3435,3435,0
20231023,095200,13396325,3435,3435,3435,3435,0
20231023,095100,13396325,3435,3415,3435,3415,27
20231023,095000,13304100,3425,3425,3425,3425,0
20231023,094900,13304100,3425,3425,3425,3425,0
20231023,094800,13304100,3425,3425,3425,3425,0
20231023,094700,13304100,3425,3425,3425,3425,0
20231023,094600,13304100,3425,3425,3425,3425,0
20231023,094500,13304100,3425,3425,3425,3425,0
20231023,094400,13304100,3425,3425,3425,3425,0
20231023,094300,13304100,3425,3425,3425,3425,17
20231023,094200,13245875,3435,3435,3435,3435,0
20231023,094100,13245875,3435,3435,3435,3435,1
20231023,094000,13242440,3405,3420,3420,3405,177
20231023,093900,12639395,3435,3435,3435,3435,0
20231023,093800,12639395,3435,3435,3435,3435,0
20231023,093700,12639395,3435,3435,3435,3435,1
20231023,093600,12635960,3435,3435,3435,3435,1
20231023,093500,12632525,3430,3430,3430,3430,0
20231023,093400,12632525,3430,3430,3430,3430,0
20231023,093300,12632525,3430,3430,3430,3430,5
20231023,093200,12615375,3435,3435,3435,3435,1
20231023,093100,12611940,3415,3415,3415,3415,182
20231023,093000,11990410,3400,3400,3400,3400,0
20231023,092900,11990410,3400,3400,3400,3400,0
20231023,092800,11990410,3400,3400,3400,3400,0
20231023,092700,11990410,3400,3410,3410,3400,152
20231023,092600,11472860,3415,3415,3415,3415,0
20231023,092500,11472860,3415,3420,3420,3415,3
20231023,092400,11462605,3415,3415,3415,3415,10
20231023,092300,11428455,3410,3415,3415,3410,13
20231023,092200,11384095,3420,3425,3425,3420,67
20231023,092100,11154950,3420,3420,3420,3420,0
20231023,092000,11154950,3420,3420,3420,3420,0
20231023,091900,11154950,3420,3425,3430,3420,11
20231023,091800,11117255,3445,3440,3445,3425,13
20231023,091700,11072575,3420,3425,3425,3420,71
20231023,091600,10829705,3445,3435,3445,3435,24
20231023,091500,10747160,3440,3440,3440,3440,0
20231023,091400,10747160,3440,3435,3440,3435,3
20231023,091300,10736850,3445,3445,3445,3445,0
20231023,091200,10736850,3445,3420,3445,3420,21
20231023,091100,10665005,3445,3445,3445,3445,0
20231023,091000,10665005,3445,3445,3445,3445,0
20231023,090900,10665005,3445,3445,3445,3445,0
20231023,090800,10665005,3445,3445,3445,3445,1
20231023,090700,10661560,3375,3435,3450,3375,56
20231023,090600,10471710,3450,3450,3450,3450,50
20231023,090500,10299210,3450,3450,3450,3450,0
20231023,090400,10299210,3450,3445,3450,3445,2
20231023,090300,10292315,3450,3435,3450,3435,67
20231023,090200,10061925,3440,3410,3440,3410,241
20231023,090100,9239360,3410,3410,3410,3410,0
20231023,090000,9239360,3410,3350,3410,3350,2758