KissMeData/100250/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,194900,165495700,3340,3340,3340,3340,1049
20231023,194800,165495700,3340,3340,3340,3340,0
20231023,194700,165495700,3340,3340,3340,3340,0
20231023,194600,165495700,3340,3340,3340,3340,0
20231023,194500,165495700,3340,3340,3340,3340,0
20231023,194400,165495700,3340,3340,3340,3340,0
20231023,194300,165495700,3340,3340,3340,3340,0
20231023,194200,165495700,3340,3340,3340,3340,0
20231023,194100,165495700,3340,3340,3340,3340,0
20231023,194000,165495700,3340,3340,3340,3340,0
20231023,193900,165495700,3340,3340,3340,3340,0
20231023,193800,165495700,3340,3340,3340,3340,0
20231023,193700,165495700,3340,3340,3340,3340,0
20231023,193600,165495700,3340,3340,3340,3340,0
20231023,193500,165495700,3340,3340,3340,3340,0
20231023,193400,165495700,3340,3340,3340,3340,0
20231023,193300,165495700,3340,3340,3340,3340,0
20231023,193200,165495700,3340,3340,3340,3340,0
20231023,193100,165495700,3340,3340,3340,3340,0
20231023,193000,165495700,3340,3340,3340,3340,0
20231023,192900,165495700,3340,3340,3340,3340,0
20231023,192800,165495700,3340,3340,3340,3340,0
20231023,192700,165495700,3340,3340,3340,3340,0
20231023,192600,165495700,3340,3340,3340,3340,0
20231023,192500,165495700,3340,3340,3340,3340,0
20231023,192400,165495700,3340,3340,3340,3340,0
20231023,192300,165495700,3340,3340,3340,3340,0
20231023,192200,165495700,3340,3340,3340,3340,0
20231023,192100,165495700,3340,3340,3340,3340,0
20231023,192000,165495700,3340,3340,3340,3340,0
20231023,191900,165495700,3340,3340,3340,3340,1049
20231023,191800,165495700,3340,3340,3340,3340,0
20231023,191700,165495700,3340,3340,3340,3340,0
20231023,191600,165495700,3340,3340,3340,3340,0
20231023,191500,165495700,3340,3340,3340,3340,0
20231023,191400,165495700,3340,3340,3340,3340,0
20231023,191300,165495700,3340,3340,3340,3340,0
20231023,191200,165495700,3340,3340,3340,3340,0
20231023,191100,165495700,3340,3340,3340,3340,0
20231023,191000,165495700,3340,3340,3340,3340,0
20231023,190900,165495700,3340,3340,3340,3340,0
20231023,190800,165495700,3340,3340,3340,3340,0
20231023,190700,165495700,3340,3340,3340,3340,0
20231023,190600,165495700,3340,3340,3340,3340,0
20231023,190500,165495700,3340,3340,3340,3340,0
20231023,190400,165495700,3340,3340,3340,3340,0
20231023,190300,165495700,3340,3340,3340,3340,0
20231023,190200,165495700,3340,3340,3340,3340,0
20231023,190100,165495700,3340,3340,3340,3340,0
20231023,190000,165495700,3340,3340,3340,3340,0
20231023,185900,165495700,3340,3340,3340,3340,0
20231023,185800,165495700,3340,3340,3340,3340,0
20231023,185700,165495700,3340,3340,3340,3340,0
20231023,185600,165495700,3340,3340,3340,3340,0
20231023,185500,165495700,3340,3340,3340,3340,0
20231023,185400,165495700,3340,3340,3340,3340,0
20231023,185300,165495700,3340,3340,3340,3340,0
20231023,185200,165495700,3340,3340,3340,3340,0
20231023,185100,165495700,3340,3340,3340,3340,0
20231023,185000,165495700,3340,3340,3340,3340,0
20231023,184900,165495700,3340,3340,3340,3340,1049
20231023,184800,165495700,3340,3340,3340,3340,0
20231023,184700,165495700,3340,3340,3340,3340,0
20231023,184600,165495700,3340,3340,3340,3340,0
20231023,184500,165495700,3340,3340,3340,3340,0
20231023,184400,165495700,3340,3340,3340,3340,0
20231023,184300,165495700,3340,3340,3340,3340,0
20231023,184200,165495700,3340,3340,3340,3340,0
20231023,184100,165495700,3340,3340,3340,3340,0
20231023,184000,165495700,3340,3340,3340,3340,0
20231023,183900,165495700,3340,3340,3340,3340,0
20231023,183800,165495700,3340,3340,3340,3340,0
20231023,183700,165495700,3340,3340,3340,3340,0
20231023,183600,165495700,3340,3340,3340,3340,0
20231023,183500,165495700,3340,3340,3340,3340,0
20231023,183400,165495700,3340,3340,3340,3340,0
20231023,183300,165495700,3340,3340,3340,3340,0
20231023,183200,165495700,3340,3340,3340,3340,0
20231023,183100,165495700,3340,3340,3340,3340,0
20231023,183000,165495700,3340,3340,3340,3340,0
20231023,182900,165495700,3340,3340,3340,3340,0
20231023,182800,165495700,3340,3340,3340,3340,0
20231023,182700,165495700,3340,3340,3340,3340,0
20231023,182600,165495700,3340,3340,3340,3340,0
20231023,182500,165495700,3340,3340,3340,3340,0
20231023,182400,165495700,3340,3340,3340,3340,0
20231023,182300,165495700,3340,3340,3340,3340,0
20231023,182200,165495700,3340,3340,3340,3340,0
20231023,182100,165495700,3340,3340,3340,3340,0
20231023,182000,165495700,3340,3340,3340,3340,0
20231023,181900,165495700,3340,3340,3340,3340,1049
20231023,181800,165495700,3340,3340,3340,3340,0
20231023,181700,165495700,3340,3340,3340,3340,0
20231023,181600,165495700,3340,3340,3340,3340,0
20231023,181500,165495700,3340,3340,3340,3340,0
20231023,181400,165495700,3340,3340,3340,3340,0
20231023,181300,165495700,3340,3340,3340,3340,0
20231023,181200,165495700,3340,3340,3340,3340,0
20231023,181100,165495700,3340,3340,3340,3340,0
20231023,181000,165495700,3340,3340,3340,3340,0
20231023,180900,165495700,3340,3340,3340,3340,0
20231023,180800,165495700,3340,3340,3340,3340,0
20231023,180700,165495700,3340,3340,3340,3340,0
20231023,180600,165495700,3340,3340,3340,3340,0
20231023,180500,165495700,3340,3340,3340,3340,0
20231023,180400,165495700,3340,3340,3340,3340,0
20231023,180300,165495700,3340,3340,3340,3340,0
20231023,180200,165495700,3340,3340,3340,3340,0
20231023,180100,165495700,3340,3340,3340,3340,0
20231023,180000,165495700,3340,3340,3340,3340,0
20231023,175900,165495700,3340,3340,3340,3340,0
20231023,175800,165495700,3340,3340,3340,3340,0
20231023,175700,165495700,3340,3340,3340,3340,0
20231023,175600,165495700,3340,3340,3340,3340,0
20231023,175500,165495700,3340,3340,3340,3340,0
20231023,175400,165495700,3340,3340,3340,3340,0
20231023,175300,165495700,3340,3340,3340,3340,0
20231023,175200,165495700,3340,3340,3340,3340,0
20231023,175100,165495700,3340,3340,3340,3340,0
20231023,175000,165495700,3340,3340,3340,3340,0
20231023,174900,165495700,3340,3340,3340,3340,1049
20231023,174800,165495700,3340,3340,3340,3340,0
20231023,174700,165495700,3340,3340,3340,3340,0
20231023,174600,165495700,3340,3340,3340,3340,0
20231023,174500,165495700,3340,3340,3340,3340,0
20231023,174400,165495700,3340,3340,3340,3340,0
20231023,174300,165495700,3340,3340,3340,3340,0
20231023,174200,165495700,3340,3340,3340,3340,0
20231023,174100,165495700,3340,3340,3340,3340,0
20231023,174000,165495700,3340,3340,3340,3340,0
20231023,173900,165495700,3340,3340,3340,3340,0
20231023,173800,165495700,3340,3340,3340,3340,0
20231023,173700,165495700,3340,3340,3340,3340,0
20231023,173600,165495700,3340,3340,3340,3340,0
20231023,173500,165495700,3340,3340,3340,3340,0
20231023,173400,165495700,3340,3340,3340,3340,0
20231023,173300,165495700,3340,3340,3340,3340,0
20231023,173200,165495700,3340,3340,3340,3340,0
20231023,173100,165495700,3340,3340,3340,3340,0
20231023,173000,165495700,3340,3340,3340,3340,0
20231023,172900,165495700,3340,3340,3340,3340,0
20231023,172800,165495700,3340,3340,3340,3340,0
20231023,172700,165495700,3340,3340,3340,3340,0
20231023,172600,165495700,3340,3340,3340,3340,0
20231023,172500,165495700,3340,3340,3340,3340,0
20231023,172400,165495700,3340,3340,3340,3340,0
20231023,172300,165495700,3340,3340,3340,3340,0
20231023,172200,165495700,3340,3340,3340,3340,0
20231023,172100,165495700,3340,3340,3340,3340,0
20231023,172000,165495700,3340,3340,3340,3340,0
20231023,171900,165495700,3340,3340,3340,3340,1049
20231023,171800,165495700,3340,3340,3340,3340,0
20231023,171700,165495700,3340,3340,3340,3340,0
20231023,171600,165495700,3340,3340,3340,3340,0
20231023,171500,165495700,3340,3340,3340,3340,0
20231023,171400,165495700,3340,3340,3340,3340,0
20231023,171300,165495700,3340,3340,3340,3340,0
20231023,171200,165495700,3340,3340,3340,3340,0
20231023,171100,165495700,3340,3340,3340,3340,0
20231023,171000,165495700,3340,3340,3340,3340,0
20231023,170900,165495700,3340,3340,3340,3340,0
20231023,170800,165495700,3340,3340,3340,3340,0
20231023,170700,165495700,3340,3340,3340,3340,0
20231023,170600,165495700,3340,3340,3340,3340,0
20231023,170500,165495700,3340,3340,3340,3340,0
20231023,170400,165495700,3340,3340,3340,3340,0
20231023,170300,165495700,3340,3340,3340,3340,0
20231023,170200,165495700,3340,3340,3340,3340,0
20231023,170100,165495700,3340,3340,3340,3340,0
20231023,170000,165495700,3340,3340,3340,3340,0
20231023,165900,165495700,3340,3340,3340,3340,0
20231023,165800,165495700,3340,3340,3340,3340,0
20231023,165700,165495700,3340,3340,3340,3340,0
20231023,165600,165495700,3340,3340,3340,3340,0
20231023,165500,165495700,3340,3340,3340,3340,0
20231023,165400,165495700,3340,3340,3340,3340,0
20231023,165300,165495700,3340,3340,3340,3340,0
20231023,165200,165495700,3340,3340,3340,3340,0
20231023,165100,165495700,3340,3340,3340,3340,0
20231023,165000,165495700,3340,3340,3340,3340,0
20231023,164900,165495700,3340,3340,3340,3340,1049
20231023,164800,165495700,3340,3340,3340,3340,0
20231023,164700,165495700,3340,3340,3340,3340,0
20231023,164600,165495700,3340,3340,3340,3340,0
20231023,164500,165495700,3340,3340,3340,3340,0
20231023,164400,165495700,3340,3340,3340,3340,0
20231023,164300,165495700,3340,3340,3340,3340,0
20231023,164200,165495700,3340,3340,3340,3340,0
20231023,164100,165495700,3340,3340,3340,3340,0
20231023,164000,165495700,3340,3340,3340,3340,0
20231023,163900,165495700,3340,3340,3340,3340,0
20231023,163800,165495700,3340,3340,3340,3340,0
20231023,163700,165495700,3340,3340,3340,3340,0
20231023,163600,165495700,3340,3340,3340,3340,0
20231023,163500,165495700,3340,3340,3340,3340,0
20231023,163400,165495700,3340,3340,3340,3340,0
20231023,163300,165495700,3340,3340,3340,3340,0
20231023,163200,165495700,3340,3340,3340,3340,0
20231023,163100,165495700,3340,3340,3340,3340,0
20231023,163000,165495700,3340,3340,3340,3340,0
20231023,162900,165495700,3340,3340,3340,3340,0
20231023,162800,165495700,3340,3340,3340,3340,0
20231023,162700,165495700,3340,3340,3340,3340,0
20231023,162600,165495700,3340,3340,3340,3340,0
20231023,162500,165495700,3340,3340,3340,3340,0
20231023,162400,165495700,3340,3340,3340,3340,0
20231023,162300,165495700,3340,3340,3340,3340,0
20231023,162200,165495700,3340,3340,3340,3340,0
20231023,162100,165495700,3340,3340,3340,3340,0
20231023,162000,165495700,3340,3340,3340,3340,0
20231023,161900,165495700,3340,3340,3340,3340,1049
20231023,161800,165495700,3340,3340,3340,3340,0
20231023,161700,165495700,3340,3340,3340,3340,0
20231023,161600,165495700,3340,3340,3340,3340,0
20231023,161500,165495700,3340,3340,3340,3340,0
20231023,161400,165495700,3340,3340,3340,3340,0
20231023,161300,165495700,3340,3340,3340,3340,0
20231023,161200,165495700,3340,3340,3340,3340,0
20231023,161100,165495700,3340,3340,3340,3340,0
20231023,161000,165495700,3340,3340,3340,3340,0
20231023,160900,165495700,3340,3340,3340,3340,0
20231023,160800,165495700,3340,3340,3340,3340,0
20231023,160700,165495700,3340,3340,3340,3340,0
20231023,160600,165495700,3340,3340,3340,3340,0
20231023,160500,165495700,3340,3340,3340,3340,0
20231023,160400,165495700,3340,3340,3340,3340,0
20231023,160300,165495700,3340,3340,3340,3340,0
20231023,160200,165495700,3340,3340,3340,3340,0
20231023,160100,165495700,3340,3340,3340,3340,0
20231023,160000,165495700,3340,3340,3340,3340,0
20231023,155900,165495700,3340,3340,3340,3340,0
20231023,155800,165495700,3340,3340,3340,3340,0
20231023,155700,165495700,3340,3340,3340,3340,0
20231023,155600,165495700,3340,3340,3340,3340,0
20231023,155500,165495700,3340,3340,3340,3340,0
20231023,155400,165495700,3340,3340,3340,3340,0
20231023,155300,165495700,3340,3340,3340,3340,0
20231023,155200,165495700,3340,3340,3340,3340,0
20231023,155100,165495700,3340,3340,3340,3340,0
20231023,155000,165495700,3340,3340,3340,3340,0
20231023,154900,165495700,3340,3340,3340,3340,1049
20231023,154800,165495700,3340,3340,3340,3340,0
20231023,154700,165495700,3340,3340,3340,3340,0
20231023,154600,165495700,3340,3340,3340,3340,0
20231023,154500,165495700,3340,3340,3340,3340,0
20231023,154400,165495700,3340,3340,3340,3340,0
20231023,154300,165495700,3340,3340,3340,3340,0
20231023,154200,165495700,3340,3340,3340,3340,0
20231023,154100,165495700,3340,3340,3340,3340,0
20231023,154000,165495700,3340,3340,3340,3340,0
20231023,153900,165495700,3340,3340,3340,3340,0
20231023,153800,165495700,3340,3340,3340,3340,0
20231023,153700,165495700,3340,3340,3340,3340,0
20231023,153600,165495700,3340,3340,3340,3340,0
20231023,153500,165495700,3340,3340,3340,3340,0
20231023,153400,165495700,3340,3340,3340,3340,0
20231023,153300,165495700,3340,3340,3340,3340,0
20231023,153200,165495700,3340,3340,3340,3340,0
20231023,153100,165495700,3340,3340,3340,3340,0
20231023,153000,165495700,3340,3340,3340,3340,1049
20231023,152900,161992040,3300,3300,3300,3300,0
20231023,152800,161992040,3300,3300,3300,3300,0
20231023,152700,161992040,3300,3300,3300,3300,0
20231023,152600,161992040,3300,3300,3300,3300,0
20231023,152500,161992040,3300,3300,3300,3300,0
20231023,152400,161992040,3300,3300,3300,3300,0
20231023,152300,161992040,3300,3300,3300,3300,0
20231023,152200,161992040,3300,3300,3300,3300,0
20231023,152100,161992040,3300,3300,3300,3300,0
20231023,152000,161992040,3300,3300,3300,3300,0
20231023,151900,161992040,3300,3270,3300,3270,364
20231023,151800,160796320,3270,3270,3270,3270,0
20231023,151700,160796320,3270,3270,3270,3270,0
20231023,151600,160796320,3270,3270,3270,3270,0
20231023,151500,160796320,3270,3270,3270,3270,0
20231023,151400,160796320,3270,3270,3270,3270,0
20231023,151300,160796320,3270,3270,3270,3270,0
20231023,151200,160796320,3270,3270,3270,3270,1
20231023,151100,160793050,3270,3270,3270,3270,0
20231023,151000,160793050,3270,3270,3270,3270,3
20231023,150900,160783240,3270,3270,3270,3270,0
20231023,150800,160783240,3270,3270,3270,3270,0
20231023,150700,160783240,3270,3270,3270,3270,0
20231023,150600,160783240,3270,3270,3270,3270,0
20231023,150500,160783240,3270,3270,3270,3270,28
20231023,150400,160691680,3270,3270,3270,3270,0
20231023,150300,160691680,3270,3270,3270,3270,9
20231023,150200,160662250,3270,3270,3270,3270,0
20231023,150100,160662250,3270,3270,3270,3270,0
20231023,150000,160662250,3270,3270,3270,3270,105
20231023,145900,160318900,3270,3270,3270,3270,0
20231023,145800,160318900,3270,3270,3270,3270,0
20231023,145700,160318900,3270,3270,3270,3270,253
20231023,145600,159491590,3270,3270,3270,3270,0
20231023,145500,159491590,3270,3270,3270,3270,0
20231023,145400,159491590,3270,3270,3270,3270,0
20231023,145300,159491590,3270,3270,3270,3270,0
20231023,145200,159491590,3270,3270,3270,3270,0
20231023,145100,159491590,3270,3270,3270,3270,0
20231023,145000,159491590,3270,3270,3270,3270,0
20231023,144900,159491590,3270,3270,3270,3270,4
20231023,144800,159478510,3270,3270,3270,3270,0
20231023,144700,159478510,3270,3270,3270,3270,0
20231023,144600,159478510,3270,3270,3270,3270,0
20231023,144500,159478510,3270,3270,3270,3270,0
20231023,144400,159478510,3270,3275,3275,3270,2000
20231023,144300,152938310,3275,3275,3275,3275,50
20231023,144200,152774560,3275,3275,3275,3275,0
20231023,144100,152774560,3275,3275,3275,3275,0
20231023,144000,152774560,3275,3275,3275,3275,0
20231023,143900,152774560,3275,3275,3275,3275,0
20231023,143800,152774560,3275,3275,3275,3275,4
20231023,143700,152761460,3275,3275,3275,3275,1000
20231023,143600,149486460,3275,3275,3275,3275,0
20231023,143500,149486460,3275,3275,3275,3275,0
20231023,143400,149486460,3275,3275,3275,3275,42
20231023,143300,149348910,3275,3275,3275,3275,0
20231023,143200,149348910,3275,3275,3275,3275,0
20231023,143100,149348910,3275,3275,3275,3275,0
20231023,143000,149348910,3275,3275,3275,3275,0
20231023,142900,149348910,3275,3275,3275,3275,0
20231023,142800,149348910,3275,3275,3275,3275,0
20231023,142700,149348910,3275,3275,3275,3275,4
20231023,142600,149335810,3280,3280,3280,3280,0
20231023,142500,149335810,3280,3280,3280,3280,0
20231023,142400,149335810,3280,3280,3280,3280,0
20231023,142300,149335810,3280,3280,3280,3280,0
20231023,142200,149335810,3280,3280,3280,3280,0
20231023,142100,149335810,3280,3280,3280,3280,15
20231023,142000,149286610,3280,3280,3280,3280,0
20231023,141900,149286610,3280,3280,3280,3280,17
20231023,141800,149230850,3275,3275,3275,3275,0
20231023,141700,149230850,3275,3275,3275,3275,4
20231023,141600,149217750,3275,3275,3275,3275,4
20231023,141500,149204650,3275,3275,3275,3275,0
20231023,141400,149204650,3275,3275,3275,3275,0
20231023,141300,149204650,3275,3275,3275,3275,0
20231023,141200,149204650,3275,3275,3275,3275,0
20231023,141100,149204650,3275,3275,3275,3275,49
20231023,141000,149044175,3275,3275,3275,3275,0
20231023,140900,149044175,3275,3275,3275,3275,0
20231023,140800,149044175,3275,3275,3275,3275,0
20231023,140700,149044175,3275,3275,3275,3275,0
20231023,140600,149044175,3275,3275,3275,3275,0
20231023,140500,149044175,3275,3275,3275,3275,4
20231023,140400,149031075,3285,3280,3285,3280,25
20231023,140300,148949055,3275,3275,3275,3275,0
20231023,140200,148949055,3275,3275,3275,3275,0
20231023,140100,148949055,3275,3275,3275,3275,0
20231023,140000,148949055,3275,3275,3275,3275,0
20231023,135900,148949055,3275,3275,3275,3275,0
20231023,135800,148949055,3275,3275,3275,3275,0
20231023,135700,148949055,3275,3275,3275,3275,0
20231023,135600,148949055,3275,3275,3275,3275,0
20231023,135500,148949055,3275,3270,3275,3270,32
20231023,135400,148844275,3270,3270,3270,3270,0
20231023,135300,148844275,3270,3270,3270,3270,0
20231023,135200,148844275,3270,3270,3270,3270,0
20231023,135100,148844275,3270,3270,3270,3270,4
20231023,135000,148831195,3275,3275,3275,3275,0
20231023,134900,148831195,3275,3275,3275,3275,335
20231023,134800,147734070,3275,3275,3275,3275,0
20231023,134700,147734070,3275,3275,3275,3275,0
20231023,134600,147734070,3275,3285,3285,3275,1200
20231023,134500,143802080,3295,3295,3295,3295,1
20231023,134400,143798785,3285,3285,3285,3285,4
20231023,134300,143785645,3295,3290,3295,3290,8
20231023,134200,143759305,3290,3290,3290,3290,4
20231023,134100,143746145,3290,3290,3290,3290,0
20231023,134000,143746145,3290,3290,3290,3290,0
20231023,133900,143746145,3290,3290,3290,3290,0
20231023,133800,143746145,3290,3290,3290,3290,0
20231023,133700,143746145,3290,3290,3290,3290,0
20231023,133600,143746145,3290,3290,3290,3290,1
20231023,133500,143742855,3285,3285,3285,3285,63
20231023,133400,143535900,3280,3280,3280,3280,0
20231023,133300,143535900,3280,3280,3280,3280,4
20231023,133200,143522780,3285,3285,3285,3285,3
20231023,133100,143512925,3285,3285,3285,3285,0
20231023,133000,143512925,3285,3285,3285,3285,0
20231023,132900,143512925,3285,3285,3285,3285,0
20231023,132800,143512925,3285,3285,3285,3285,0
20231023,132700,143512925,3285,3285,3285,3285,0
20231023,132600,143512925,3285,3285,3285,3285,35
20231023,132500,143397950,3285,3285,3285,3285,0
20231023,132400,143397950,3285,3285,3285,3285,0
20231023,132300,143397950,3285,3285,3285,3285,1
20231023,132200,143394665,3280,3285,3285,3280,5
20231023,132100,143378260,3285,3285,3285,3285,0
20231023,132000,143378260,3285,3285,3285,3285,0
20231023,131900,143378260,3285,3285,3285,3285,0
20231023,131800,143378260,3285,3285,3285,3285,31
20231023,131700,143276425,3280,3280,3280,3280,0
20231023,131600,143276425,3280,3280,3280,3280,0
20231023,131500,143276425,3280,3280,3280,3280,0
20231023,131400,143276425,3280,3280,3280,3280,0
20231023,131300,143276425,3280,3280,3280,3280,0
20231023,131200,143276425,3280,3280,3280,3280,0
20231023,131100,143276425,3280,3280,3280,3280,4
20231023,131000,143263305,3285,3285,3285,3285,0
20231023,130900,143263305,3285,3285,3285,3285,0
20231023,130800,143263305,3285,3285,3285,3285,0
20231023,130700,143263305,3285,3285,3285,3285,0
20231023,130600,143263305,3285,3285,3285,3285,0
20231023,130500,143263305,3285,3285,3285,3285,0
20231023,130400,143263305,3285,3285,3285,3285,0
20231023,130300,143263305,3285,3285,3285,3285,1
20231023,130200,143260020,3275,3275,3275,3275,0
20231023,130100,143260020,3275,3275,3275,3275,4
20231023,130000,143246920,3285,3285,3285,3285,0
20231023,125900,143246920,3285,3285,3285,3285,0
20231023,125800,143246920,3285,3285,3285,3285,0
20231023,125700,143246920,3285,3285,3285,3285,0
20231023,125600,143246920,3285,3285,3285,3285,0
20231023,125500,143246920,3285,3285,3285,3285,0
20231023,125400,143246920,3285,3285,3285,3285,20
20231023,125300,143181220,3275,3275,3275,3275,0
20231023,125200,143181220,3275,3275,3275,3275,0
20231023,125100,143181220,3275,3275,3275,3275,0
20231023,125000,143181220,3275,3275,3275,3275,4
20231023,124900,143168120,3285,3285,3285,3285,0
20231023,124800,143168120,3285,3285,3285,3285,0
20231023,124700,143168120,3285,3285,3285,3285,1
20231023,124600,143164835,3285,3285,3285,3285,71
20231023,124500,142931600,3285,3285,3285,3285,0
20231023,124400,142931600,3285,3285,3285,3285,0
20231023,124300,142931600,3285,3285,3285,3285,0
20231023,124200,142931600,3285,3285,3285,3285,0
20231023,124100,142931600,3285,3285,3285,3285,0
20231023,124000,142931600,3285,3285,3285,3285,1
20231023,123900,142928315,3275,3275,3275,3275,4
20231023,123800,142915215,3285,3285,3285,3285,0
20231023,123700,142915215,3285,3285,3285,3285,0
20231023,123600,142915215,3285,3285,3285,3285,0
20231023,123500,142915215,3285,3285,3285,3285,1
20231023,123400,142911930,3275,3275,3275,3275,0
20231023,123300,142911930,3275,3275,3275,3275,0
20231023,123200,142911930,3275,3275,3275,3275,0
20231023,123100,142911930,3275,3275,3275,3275,0
20231023,123000,142911930,3275,3275,3275,3275,0
20231023,122900,142911930,3275,3275,3275,3275,0
20231023,122800,142911930,3275,3275,3275,3275,4
20231023,122700,142898830,3275,3275,3275,3275,0
20231023,122600,142898830,3275,3275,3275,3275,0
20231023,122500,142898830,3275,3275,3275,3275,0
20231023,122400,142898830,3275,3275,3275,3275,0
20231023,122300,142898830,3275,3275,3275,3275,0
20231023,122200,142898830,3275,3275,3275,3275,0
20231023,122100,142898830,3275,3275,3275,3275,0
20231023,122000,142898830,3275,3275,3275,3275,0
20231023,121900,142898830,3275,3275,3275,3275,0
20231023,121800,142898830,3275,3275,3275,3275,0
20231023,121700,142898830,3275,3275,3275,3275,4
20231023,121600,142885730,3280,3280,3280,3280,0
20231023,121500,142885730,3280,3280,3280,3280,0
20231023,121400,142885730,3280,3280,3280,3280,0
20231023,121300,142885730,3280,3280,3280,3280,0
20231023,121200,142885730,3280,3280,3280,3280,0
20231023,121100,142885730,3280,3280,3280,3280,20
20231023,121000,142820130,3280,3280,3280,3280,0
20231023,120900,142820130,3280,3280,3280,3280,0
20231023,120800,142820130,3280,3280,3280,3280,0
20231023,120700,142820130,3280,3280,3280,3280,0
20231023,120600,142820130,3280,3280,3280,3280,10
20231023,120500,142787330,3285,3285,3285,3285,0
20231023,120400,142787330,3285,3285,3285,3285,0
20231023,120300,142787330,3285,3285,3285,3285,25
20231023,120200,142705205,3280,3280,3280,3280,0
20231023,120100,142705205,3280,3280,3280,3280,0
20231023,120000,142705205,3280,3285,3285,3280,24
20231023,115900,142626380,3275,3275,3275,3275,0
20231023,115800,142626380,3275,3275,3275,3275,0
20231023,115700,142626380,3275,3275,3275,3275,0
20231023,115600,142626380,3275,3275,3275,3275,4
20231023,115500,142613280,3280,3280,3280,3280,0
20231023,115400,142613280,3280,3280,3280,3280,0
20231023,115300,142613280,3280,3280,3280,3280,0
20231023,115200,142613280,3280,3280,3280,3280,0
20231023,115100,142613280,3280,3280,3280,3280,10
20231023,115000,142580480,3280,3280,3280,3280,0
20231023,114900,142580480,3280,3280,3280,3280,0
20231023,114800,142580480,3280,3280,3280,3280,0
20231023,114700,142580480,3280,3280,3280,3280,2
20231023,114600,142573920,3275,3275,3275,3275,0
20231023,114500,142573920,3275,3275,3275,3275,4
20231023,114400,142560820,3275,3275,3275,3275,0
20231023,114300,142560820,3275,3275,3275,3275,0
20231023,114200,142560820,3275,3275,3275,3275,0
20231023,114100,142560820,3275,3275,3275,3275,0
20231023,114000,142560820,3275,3275,3275,3275,0
20231023,113900,142560820,3275,3280,3280,3275,278
20231023,113800,141650070,3280,3280,3280,3280,0
20231023,113700,141650070,3280,3280,3280,3280,0
20231023,113600,141650070,3280,3280,3280,3280,0
20231023,113500,141650070,3280,3280,3280,3280,0
20231023,113400,141650070,3280,3280,3280,3280,4
20231023,113300,141636950,3290,3290,3290,3290,0
20231023,113200,141636950,3290,3290,3290,3290,0
20231023,113100,141636950,3290,3290,3290,3290,0
20231023,113000,141636950,3290,3290,3290,3290,0
20231023,112900,141636950,3290,3290,3290,3290,0
20231023,112800,141636950,3290,3290,3290,3290,1
20231023,112700,141633660,3290,3290,3290,3290,1
20231023,112600,141630370,3290,3290,3290,3290,1
20231023,112500,141627080,3280,3280,3280,3280,0
20231023,112400,141627080,3280,3280,3280,3280,0
20231023,112300,141627080,3280,3280,3280,3280,4
20231023,112200,141613960,3285,3285,3285,3285,0
20231023,112100,141613960,3285,3285,3285,3285,0
20231023,112000,141613960,3285,3285,3285,3285,0
20231023,111900,141613960,3285,3285,3285,3285,0
20231023,111800,141613960,3285,3285,3285,3285,0
20231023,111700,141613960,3285,3285,3285,3285,53
20231023,111600,141439855,3290,3290,3290,3290,27
20231023,111500,141351025,3285,3285,3285,3285,0
20231023,111400,141351025,3285,3285,3285,3285,1
20231023,111300,141347740,3275,3275,3275,3275,0
20231023,111200,141347740,3275,3285,3285,3275,22
20231023,111100,141275510,3280,3280,3280,3280,0
20231023,111000,141275510,3280,3280,3280,3280,0
20231023,110900,141275510,3280,3280,3280,3280,0
20231023,110800,141275510,3280,3280,3280,3280,0
20231023,110700,141275510,3280,3280,3280,3280,0
20231023,110600,141275510,3280,3280,3280,3280,0
20231023,110500,141275510,3280,3280,3280,3280,0
20231023,110400,141275510,3280,3280,3280,3280,608
20231023,110300,139281270,3275,3290,3290,3270,3002
20231023,110200,129443865,3290,3290,3290,3290,0
20231023,110100,129443865,3290,3290,3290,3290,4
20231023,110000,129430705,3300,3300,3300,3300,0
20231023,105900,129430705,3300,3300,3300,3300,0
20231023,105800,129430705,3300,3300,3300,3300,0
20231023,105700,129430705,3300,3300,3300,3300,0
20231023,105600,129430705,3300,3300,3300,3300,0
20231023,105500,129430705,3300,3300,3300,3300,0
20231023,105400,129430705,3300,3300,3300,3300,0
20231023,105300,129430705,3300,3300,3300,3300,0
20231023,105200,129430705,3300,3300,3300,3300,2
20231023,105100,129424105,3300,3290,3300,3290,92
20231023,105000,129121415,3290,3290,3290,3290,0
20231023,104900,129121415,3290,3290,3290,3290,24
20231023,104800,129042455,3290,3295,3295,3290,201
20231023,104700,128381160,3295,3295,3295,3295,1
20231023,104600,128377865,3295,3295,3295,3295,0
20231023,104500,128377865,3295,3295,3295,3295,0
20231023,104400,128377865,3295,3295,3295,3295,27
20231023,104300,128288900,3295,3295,3295,3295,0
20231023,104200,128288900,3295,3295,3295,3295,1
20231023,104100,128285605,3285,3285,3285,3285,0
20231023,104000,128285605,3285,3285,3285,3285,4
20231023,103900,128272465,3295,3295,3295,3295,0
20231023,103800,128272465,3295,3295,3295,3295,0
20231023,103700,128272465,3295,3295,3295,3295,0
20231023,103600,128272465,3295,3295,3295,3295,0
20231023,103500,128272465,3295,3295,3295,3295,0
20231023,103400,128272465,3295,3295,3295,3295,2
20231023,103300,128265875,3290,3290,3290,3290,0
20231023,103200,128265875,3290,3290,3290,3290,1
20231023,103100,128262585,3295,3295,3295,3295,0
20231023,103000,128262585,3295,3295,3295,3295,0
20231023,102900,128262585,3295,3295,3295,3295,0
20231023,102800,128262585,3295,3295,3295,3295,0
20231023,102700,128262585,3295,3295,3295,3295,0
20231023,102600,128262585,3295,3295,3295,3295,0
20231023,102500,128262585,3295,3295,3295,3295,0
20231023,102400,128262585,3295,3295,3295,3295,0
20231023,102300,128262585,3295,3295,3295,3295,0
20231023,102200,128262585,3295,3295,3305,3295,85
20231023,102100,127982275,3295,3295,3295,3295,0
20231023,102000,127982275,3295,3295,3295,3295,0
20231023,101900,127982275,3295,3295,3295,3295,1
20231023,101800,127978980,3305,3305,3305,3305,636
20231023,101700,125877000,3290,3290,3290,3290,0
20231023,101600,125877000,3290,3280,3365,3280,30071
20231023,101500,25260625,3275,3275,3275,3275,0
20231023,101400,25260625,3275,3275,3275,3275,0
20231023,101300,25260625,3275,3275,3275,3275,0
20231023,101200,25260625,3275,3275,3275,3275,0
20231023,101100,25260625,3275,3275,3275,3275,4
20231023,101000,25247525,3270,3270,3270,3270,0
20231023,100900,25247525,3270,3270,3270,3270,0
20231023,100800,25247525,3270,3270,3270,3270,0
20231023,100700,25247525,3270,3270,3270,3270,0
20231023,100600,25247525,3270,3270,3270,3270,0
20231023,100500,25247525,3270,3275,3275,3270,400
20231023,100400,23938155,3280,3280,3280,3280,0
20231023,100300,23938155,3280,3280,3280,3280,9
20231023,100200,23908635,3280,3280,3280,3280,0
20231023,100100,23908635,3280,3280,3280,3280,4
20231023,100000,23895515,3285,3285,3285,3285,0
20231023,095900,23895515,3285,3285,3285,3285,0
20231023,095800,23895515,3285,3285,3285,3285,6
20231023,095700,23875805,3280,3280,3280,3280,0
20231023,095600,23875805,3280,3280,3280,3280,0
20231023,095500,23875805,3280,3280,3280,3280,0
20231023,095400,23875805,3280,3280,3280,3280,0
20231023,095300,23875805,3280,3280,3280,3280,0
20231023,095200,23875805,3280,3280,3280,3280,0
20231023,095100,23875805,3280,3280,3280,3280,1
20231023,095000,23872525,3275,3275,3275,3275,0
20231023,094900,23872525,3275,3290,3290,3275,3000
20231023,094800,14036875,3295,3295,3295,3295,2
20231023,094700,14030285,3295,3295,3295,3295,0
20231023,094600,14030285,3295,3295,3295,3295,0
20231023,094500,14030285,3295,3295,3295,3295,3
20231023,094400,14020400,3295,3295,3295,3295,0
20231023,094300,14020400,3295,3295,3295,3295,0
20231023,094200,14020400,3295,3295,3295,3295,10
20231023,094100,13987450,3290,3290,3290,3290,0
20231023,094000,13987450,3290,3290,3290,3290,2
20231023,093900,13980870,3295,3295,3295,3295,0
20231023,093800,13980870,3295,3295,3295,3295,1
20231023,093700,13977575,3290,3290,3290,3290,0
20231023,093600,13977575,3290,3290,3290,3290,6
20231023,093500,13957835,3315,3315,3315,3315,0
20231023,093400,13957835,3315,3315,3315,3315,0
20231023,093300,13957835,3315,3280,3315,3280,116
20231023,093200,13577255,3280,3280,3280,3280,1
20231023,093100,13573975,3280,3280,3280,3280,1
20231023,093000,13570695,3275,3280,3280,3275,19
20231023,092900,13508395,3285,3285,3285,3285,0
20231023,092800,13508395,3285,3285,3285,3285,0
20231023,092700,13508395,3285,3285,3285,3285,18
20231023,092600,13449265,3285,3285,3285,3285,0
20231023,092500,13449265,3285,3285,3285,3285,0
20231023,092400,13449265,3285,3285,3285,3285,0
20231023,092300,13449265,3285,3285,3285,3285,0
20231023,092200,13449265,3285,3285,3285,3285,0
20231023,092100,13449265,3285,3285,3285,3285,0
20231023,092000,13449265,3285,3295,3295,3285,14
20231023,091900,13403175,3295,3295,3295,3295,0
20231023,091800,13403175,3295,3290,3295,3290,179
20231023,091700,12813865,3290,3290,3290,3290,0
20231023,091600,12813865,3290,3290,3290,3290,0
20231023,091500,12813865,3290,3290,3290,3290,0
20231023,091400,12813865,3290,3290,3290,3290,0
20231023,091300,12813865,3290,3290,3290,3290,0
20231023,091200,12813865,3290,3290,3290,3290,0
20231023,091100,12813865,3290,3290,3290,3290,0
20231023,091000,12813865,3290,3290,3290,3290,3
20231023,090900,12803995,3315,3315,3315,3315,0
20231023,090800,12803995,3315,3315,3315,3315,0
20231023,090700,12803995,3315,3315,3315,3315,0
20231023,090600,12803995,3315,3295,3315,3295,3003
20231023,090500,2849110,3300,3300,3300,3300,1
20231023,090400,2845810,3300,3300,3300,3300,0
20231023,090300,2845810,3300,3300,3300,3300,600
20231023,090200,865810,3300,3300,3300,3300,100
20231023,090100,535810,3300,3310,3310,3300,102
20231023,090000,199200,3320,3320,3320,3320,60