KissMeData/123700/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,195700,279611105,3475,3475,3475,3475,515
20231023,195600,279611105,3475,3475,3475,3475,0
20231023,195500,279611105,3475,3475,3475,3475,0
20231023,195400,279611105,3475,3475,3475,3475,0
20231023,195300,279611105,3475,3475,3475,3475,0
20231023,195200,279611105,3475,3475,3475,3475,0
20231023,195100,279611105,3475,3475,3475,3475,0
20231023,195000,279611105,3475,3475,3475,3475,0
20231023,194900,279611105,3475,3475,3475,3475,0
20231023,194800,279611105,3475,3475,3475,3475,0
20231023,194700,279611105,3475,3475,3475,3475,0
20231023,194600,279611105,3475,3475,3475,3475,0
20231023,194500,279611105,3475,3475,3475,3475,0
20231023,194400,279611105,3475,3475,3475,3475,0
20231023,194300,279611105,3475,3475,3475,3475,0
20231023,194200,279611105,3475,3475,3475,3475,0
20231023,194100,279611105,3475,3475,3475,3475,0
20231023,194000,279611105,3475,3475,3475,3475,0
20231023,193900,279611105,3475,3475,3475,3475,0
20231023,193800,279611105,3475,3475,3475,3475,0
20231023,193700,279611105,3475,3475,3475,3475,0
20231023,193600,279611105,3475,3475,3475,3475,0
20231023,193500,279611105,3475,3475,3475,3475,0
20231023,193400,279611105,3475,3475,3475,3475,0
20231023,193300,279611105,3475,3475,3475,3475,0
20231023,193200,279611105,3475,3475,3475,3475,0
20231023,193100,279611105,3475,3475,3475,3475,0
20231023,193000,279611105,3475,3475,3475,3475,0
20231023,192900,279611105,3475,3475,3475,3475,0
20231023,192800,279611105,3475,3475,3475,3475,0
20231023,192700,279611105,3475,3475,3475,3475,515
20231023,192600,279611105,3475,3475,3475,3475,0
20231023,192500,279611105,3475,3475,3475,3475,0
20231023,192400,279611105,3475,3475,3475,3475,0
20231023,192300,279611105,3475,3475,3475,3475,0
20231023,192200,279611105,3475,3475,3475,3475,0
20231023,192100,279611105,3475,3475,3475,3475,0
20231023,192000,279611105,3475,3475,3475,3475,0
20231023,191900,279611105,3475,3475,3475,3475,0
20231023,191800,279611105,3475,3475,3475,3475,0
20231023,191700,279611105,3475,3475,3475,3475,0
20231023,191600,279611105,3475,3475,3475,3475,0
20231023,191500,279611105,3475,3475,3475,3475,0
20231023,191400,279611105,3475,3475,3475,3475,0
20231023,191300,279611105,3475,3475,3475,3475,0
20231023,191200,279611105,3475,3475,3475,3475,0
20231023,191100,279611105,3475,3475,3475,3475,0
20231023,191000,279611105,3475,3475,3475,3475,0
20231023,190900,279611105,3475,3475,3475,3475,0
20231023,190800,279611105,3475,3475,3475,3475,0
20231023,190700,279611105,3475,3475,3475,3475,0
20231023,190600,279611105,3475,3475,3475,3475,0
20231023,190500,279611105,3475,3475,3475,3475,0
20231023,190400,279611105,3475,3475,3475,3475,0
20231023,190300,279611105,3475,3475,3475,3475,0
20231023,190200,279611105,3475,3475,3475,3475,0
20231023,190100,279611105,3475,3475,3475,3475,0
20231023,190000,279611105,3475,3475,3475,3475,0
20231023,185900,279611105,3475,3475,3475,3475,0
20231023,185800,279611105,3475,3475,3475,3475,0
20231023,185700,279611105,3475,3475,3475,3475,515
20231023,185600,279611105,3475,3475,3475,3475,0
20231023,185500,279611105,3475,3475,3475,3475,0
20231023,185400,279611105,3475,3475,3475,3475,0
20231023,185300,279611105,3475,3475,3475,3475,0
20231023,185200,279611105,3475,3475,3475,3475,0
20231023,185100,279611105,3475,3475,3475,3475,0
20231023,185000,279611105,3475,3475,3475,3475,0
20231023,184900,279611105,3475,3475,3475,3475,0
20231023,184800,279611105,3475,3475,3475,3475,0
20231023,184700,279611105,3475,3475,3475,3475,0
20231023,184600,279611105,3475,3475,3475,3475,0
20231023,184500,279611105,3475,3475,3475,3475,0
20231023,184400,279611105,3475,3475,3475,3475,0
20231023,184300,279611105,3475,3475,3475,3475,0
20231023,184200,279611105,3475,3475,3475,3475,0
20231023,184100,279611105,3475,3475,3475,3475,0
20231023,184000,279611105,3475,3475,3475,3475,0
20231023,183900,279611105,3475,3475,3475,3475,0
20231023,183800,279611105,3475,3475,3475,3475,0
20231023,183700,279611105,3475,3475,3475,3475,0
20231023,183600,279611105,3475,3475,3475,3475,0
20231023,183500,279611105,3475,3475,3475,3475,0
20231023,183400,279611105,3475,3475,3475,3475,0
20231023,183300,279611105,3475,3475,3475,3475,0
20231023,183200,279611105,3475,3475,3475,3475,0
20231023,183100,279611105,3475,3475,3475,3475,0
20231023,183000,279611105,3475,3475,3475,3475,0
20231023,182900,279611105,3475,3475,3475,3475,0
20231023,182800,279611105,3475,3475,3475,3475,0
20231023,182700,279611105,3475,3475,3475,3475,515
20231023,182600,279611105,3475,3475,3475,3475,0
20231023,182500,279611105,3475,3475,3475,3475,0
20231023,182400,279611105,3475,3475,3475,3475,0
20231023,182300,279611105,3475,3475,3475,3475,0
20231023,182200,279611105,3475,3475,3475,3475,0
20231023,182100,279611105,3475,3475,3475,3475,0
20231023,182000,279611105,3475,3475,3475,3475,0
20231023,181900,279611105,3475,3475,3475,3475,0
20231023,181800,279611105,3475,3475,3475,3475,0
20231023,181700,279611105,3475,3475,3475,3475,0
20231023,181600,279611105,3475,3475,3475,3475,0
20231023,181500,279611105,3475,3475,3475,3475,0
20231023,181400,279611105,3475,3475,3475,3475,0
20231023,181300,279611105,3475,3475,3475,3475,0
20231023,181200,279611105,3475,3475,3475,3475,0
20231023,181100,279611105,3475,3475,3475,3475,0
20231023,181000,279611105,3475,3475,3475,3475,0
20231023,180900,279611105,3475,3475,3475,3475,0
20231023,180800,279611105,3475,3475,3475,3475,0
20231023,180700,279611105,3475,3475,3475,3475,0
20231023,180600,279611105,3475,3475,3475,3475,0
20231023,180500,279611105,3475,3475,3475,3475,0
20231023,180400,279611105,3475,3475,3475,3475,0
20231023,180300,279611105,3475,3475,3475,3475,0
20231023,180200,279611105,3475,3475,3475,3475,0
20231023,180100,279611105,3475,3475,3475,3475,0
20231023,180000,279611105,3475,3475,3475,3475,0
20231023,175900,279611105,3475,3475,3475,3475,0
20231023,175800,279611105,3475,3475,3475,3475,0
20231023,175700,279611105,3475,3475,3475,3475,515
20231023,175600,279611105,3475,3475,3475,3475,0
20231023,175500,279611105,3475,3475,3475,3475,0
20231023,175400,279611105,3475,3475,3475,3475,0
20231023,175300,279611105,3475,3475,3475,3475,0
20231023,175200,279611105,3475,3475,3475,3475,0
20231023,175100,279611105,3475,3475,3475,3475,0
20231023,175000,279611105,3475,3475,3475,3475,0
20231023,174900,279611105,3475,3475,3475,3475,0
20231023,174800,279611105,3475,3475,3475,3475,0
20231023,174700,279611105,3475,3475,3475,3475,0
20231023,174600,279611105,3475,3475,3475,3475,0
20231023,174500,279611105,3475,3475,3475,3475,0
20231023,174400,279611105,3475,3475,3475,3475,0
20231023,174300,279611105,3475,3475,3475,3475,0
20231023,174200,279611105,3475,3475,3475,3475,0
20231023,174100,279611105,3475,3475,3475,3475,0
20231023,174000,279611105,3475,3475,3475,3475,0
20231023,173900,279611105,3475,3475,3475,3475,0
20231023,173800,279611105,3475,3475,3475,3475,0
20231023,173700,279611105,3475,3475,3475,3475,0
20231023,173600,279611105,3475,3475,3475,3475,0
20231023,173500,279611105,3475,3475,3475,3475,0
20231023,173400,279611105,3475,3475,3475,3475,0
20231023,173300,279611105,3475,3475,3475,3475,0
20231023,173200,279611105,3475,3475,3475,3475,0
20231023,173100,279611105,3475,3475,3475,3475,0
20231023,173000,279611105,3475,3475,3475,3475,0
20231023,172900,279611105,3475,3475,3475,3475,0
20231023,172800,279611105,3475,3475,3475,3475,0
20231023,172700,279611105,3475,3475,3475,3475,515
20231023,172600,279611105,3475,3475,3475,3475,0
20231023,172500,279611105,3475,3475,3475,3475,0
20231023,172400,279611105,3475,3475,3475,3475,0
20231023,172300,279611105,3475,3475,3475,3475,0
20231023,172200,279611105,3475,3475,3475,3475,0
20231023,172100,279611105,3475,3475,3475,3475,0
20231023,172000,279611105,3475,3475,3475,3475,0
20231023,171900,279611105,3475,3475,3475,3475,0
20231023,171800,279611105,3475,3475,3475,3475,0
20231023,171700,279611105,3475,3475,3475,3475,0
20231023,171600,279611105,3475,3475,3475,3475,0
20231023,171500,279611105,3475,3475,3475,3475,0
20231023,171400,279611105,3475,3475,3475,3475,0
20231023,171300,279611105,3475,3475,3475,3475,0
20231023,171200,279611105,3475,3475,3475,3475,0
20231023,171100,279611105,3475,3475,3475,3475,0
20231023,171000,279611105,3475,3475,3475,3475,0
20231023,170900,279611105,3475,3475,3475,3475,0
20231023,170800,279611105,3475,3475,3475,3475,0
20231023,170700,279611105,3475,3475,3475,3475,0
20231023,170600,279611105,3475,3475,3475,3475,0
20231023,170500,279611105,3475,3475,3475,3475,0
20231023,170400,279611105,3475,3475,3475,3475,0
20231023,170300,279611105,3475,3475,3475,3475,0
20231023,170200,279611105,3475,3475,3475,3475,0
20231023,170100,279611105,3475,3475,3475,3475,0
20231023,170000,279611105,3475,3475,3475,3475,0
20231023,165900,279611105,3475,3475,3475,3475,0
20231023,165800,279611105,3475,3475,3475,3475,0
20231023,165700,279611105,3475,3475,3475,3475,515
20231023,165600,279611105,3475,3475,3475,3475,0
20231023,165500,279611105,3475,3475,3475,3475,0
20231023,165400,279611105,3475,3475,3475,3475,0
20231023,165300,279611105,3475,3475,3475,3475,0
20231023,165200,279611105,3475,3475,3475,3475,0
20231023,165100,279611105,3475,3475,3475,3475,0
20231023,165000,279611105,3475,3475,3475,3475,0
20231023,164900,279611105,3475,3475,3475,3475,0
20231023,164800,279611105,3475,3475,3475,3475,0
20231023,164700,279611105,3475,3475,3475,3475,0
20231023,164600,279611105,3475,3475,3475,3475,0
20231023,164500,279611105,3475,3475,3475,3475,0
20231023,164400,279611105,3475,3475,3475,3475,0
20231023,164300,279611105,3475,3475,3475,3475,0
20231023,164200,279611105,3475,3475,3475,3475,0
20231023,164100,279611105,3475,3475,3475,3475,0
20231023,164000,279611105,3475,3475,3475,3475,0
20231023,163900,279611105,3475,3475,3475,3475,0
20231023,163800,279611105,3475,3475,3475,3475,0
20231023,163700,279611105,3475,3475,3475,3475,0
20231023,163600,279611105,3475,3475,3475,3475,0
20231023,163500,279611105,3475,3475,3475,3475,0
20231023,163400,279611105,3475,3475,3475,3475,0
20231023,163300,279611105,3475,3475,3475,3475,0
20231023,163200,279611105,3475,3475,3475,3475,0
20231023,163100,279611105,3475,3475,3475,3475,0
20231023,163000,279611105,3475,3475,3475,3475,0
20231023,162900,279611105,3475,3475,3475,3475,0
20231023,162800,279611105,3475,3475,3475,3475,0
20231023,162700,279611105,3475,3475,3475,3475,515
20231023,162600,279611105,3475,3475,3475,3475,0
20231023,162500,279611105,3475,3475,3475,3475,0
20231023,162400,279611105,3475,3475,3475,3475,0
20231023,162300,279611105,3475,3475,3475,3475,0
20231023,162200,279611105,3475,3475,3475,3475,0
20231023,162100,279611105,3475,3475,3475,3475,0
20231023,162000,279611105,3475,3475,3475,3475,0
20231023,161900,279611105,3475,3475,3475,3475,0
20231023,161800,279611105,3475,3475,3475,3475,0
20231023,161700,279611105,3475,3475,3475,3475,0
20231023,161600,279611105,3475,3475,3475,3475,0
20231023,161500,279611105,3475,3475,3475,3475,0
20231023,161400,279611105,3475,3475,3475,3475,0
20231023,161300,279611105,3475,3475,3475,3475,0
20231023,161200,279611105,3475,3475,3475,3475,0
20231023,161100,279611105,3475,3475,3475,3475,0
20231023,161000,279611105,3475,3475,3475,3475,0
20231023,160900,279611105,3475,3475,3475,3475,0
20231023,160800,279611105,3475,3475,3475,3475,0
20231023,160700,279611105,3475,3475,3475,3475,0
20231023,160600,279611105,3475,3475,3475,3475,0
20231023,160500,279611105,3475,3475,3475,3475,0
20231023,160400,279611105,3475,3475,3475,3475,0
20231023,160300,279611105,3475,3475,3475,3475,0
20231023,160200,279611105,3475,3475,3475,3475,0
20231023,160100,279611105,3475,3475,3475,3475,0
20231023,160000,279611105,3475,3475,3475,3475,0
20231023,155900,279611105,3475,3475,3475,3475,0
20231023,155800,279611105,3475,3475,3475,3475,0
20231023,155700,279611105,3475,3475,3475,3475,515
20231023,155600,279611105,3475,3475,3475,3475,0
20231023,155500,279611105,3475,3475,3475,3475,0
20231023,155400,279611105,3475,3475,3475,3475,0
20231023,155300,279611105,3475,3475,3475,3475,0
20231023,155200,279611105,3475,3475,3475,3475,0
20231023,155100,279611105,3475,3475,3475,3475,0
20231023,155000,279611105,3475,3475,3475,3475,0
20231023,154900,279611105,3475,3475,3475,3475,0
20231023,154800,279611105,3475,3475,3475,3475,0
20231023,154700,279611105,3475,3475,3475,3475,0
20231023,154600,279611105,3475,3475,3475,3475,0
20231023,154500,279611105,3475,3475,3475,3475,0
20231023,154400,279611105,3475,3475,3475,3475,0
20231023,154300,279611105,3475,3475,3475,3475,0
20231023,154200,279611105,3475,3475,3475,3475,0
20231023,154100,279611105,3475,3475,3475,3475,0
20231023,154000,279611105,3475,3475,3475,3475,0
20231023,153900,279611105,3475,3475,3475,3475,0
20231023,153800,279611105,3475,3475,3475,3475,0
20231023,153700,279611105,3475,3475,3475,3475,0
20231023,153600,279611105,3475,3475,3475,3475,0
20231023,153500,279611105,3475,3475,3475,3475,0
20231023,153400,279611105,3475,3475,3475,3475,0
20231023,153300,279611105,3475,3475,3475,3475,0
20231023,153200,279611105,3475,3475,3475,3475,0
20231023,153100,279611105,3475,3475,3475,3475,0
20231023,153000,279611105,3475,3475,3475,3475,515
20231023,152900,277821480,3475,3475,3475,3475,0
20231023,152800,277821480,3475,3475,3475,3475,0
20231023,152700,277821480,3475,3475,3475,3475,0
20231023,152600,277821480,3475,3475,3475,3475,0
20231023,152500,277821480,3475,3475,3475,3475,0
20231023,152400,277821480,3475,3475,3475,3475,0
20231023,152300,277821480,3475,3475,3475,3475,0
20231023,152200,277821480,3475,3475,3475,3475,0
20231023,152100,277821480,3475,3475,3475,3475,0
20231023,152000,277821480,3475,3475,3475,3475,0
20231023,151900,277821480,3475,3475,3475,3475,79
20231023,151800,277546955,3470,3470,3470,3470,0
20231023,151700,277546955,3470,3470,3470,3470,0
20231023,151600,277546955,3470,3470,3475,3470,464
20231023,151500,275936185,3470,3470,3470,3470,7
20231023,151400,275911895,3475,3470,3475,3465,208
20231023,151300,275189650,3470,3470,3470,3470,0
20231023,151200,275189650,3470,3470,3470,3470,1
20231023,151100,275186180,3470,3470,3470,3470,3
20231023,151000,275175770,3475,3475,3475,3475,0
20231023,150900,275175770,3475,3475,3475,3475,0
20231023,150800,275175770,3475,3475,3475,3475,0
20231023,150700,275175770,3475,3475,3475,3475,208
20231023,150600,274452970,3445,3470,3470,3445,2014
20231023,150500,267506135,3470,3475,3475,3470,71
20231023,150400,267259475,3475,3480,3480,3475,311
20231023,150300,266177250,3475,3475,3475,3475,5
20231023,150200,266159875,3475,3475,3475,3475,3
20231023,150100,266149450,3470,3470,3470,3470,0
20231023,150000,266149450,3470,3470,3470,3470,0
20231023,145900,266149450,3470,3470,3470,3470,12
20231023,145800,266107810,3470,3470,3470,3470,0
20231023,145700,266107810,3470,3475,3475,3470,5
20231023,145600,266090450,3470,3470,3470,3470,4
20231023,145500,266076570,3455,3465,3465,3455,131
20231023,145400,265623915,3475,3475,3475,3475,0
20231023,145300,265623915,3475,3475,3475,3475,0
20231023,145200,265623915,3475,3470,3475,3470,124
20231023,145100,265193625,3485,3485,3485,3485,0
20231023,145000,265193625,3485,3485,3485,3485,0
20231023,144900,265193625,3485,3485,3485,3485,25
20231023,144800,265106500,3490,3480,3490,3480,26
20231023,144700,265015770,3485,3485,3485,3480,67
20231023,144600,264782295,3480,3480,3485,3480,80
20231023,144500,264503790,3480,3480,3480,3480,0
20231023,144400,264503790,3480,3480,3480,3480,0
20231023,144300,264503790,3480,3480,3480,3480,0
20231023,144200,264503790,3480,3480,3480,3480,1
20231023,144100,264500310,3480,3480,3480,3480,30
20231023,144000,264395910,3485,3485,3485,3485,0
20231023,143900,264395910,3485,3485,3485,3485,0
20231023,143800,264395910,3485,3485,3485,3485,0
20231023,143700,264395910,3485,3485,3485,3485,0
20231023,143600,264395910,3485,3475,3485,3475,120
20231023,143500,263977910,3465,3465,3465,3465,0
20231023,143400,263977910,3465,3465,3465,3465,0
20231023,143300,263977910,3465,3465,3465,3465,0
20231023,143200,263977910,3465,3465,3465,3465,40
20231023,143100,263839310,3480,3480,3480,3480,50
20231023,143000,263665310,3485,3485,3485,3485,0
20231023,142900,263665310,3485,3485,3485,3485,0
20231023,142800,263665310,3485,3480,3485,3480,28
20231023,142700,263567830,3485,3485,3485,3485,0
20231023,142600,263567830,3485,3485,3485,3485,0
20231023,142500,263567830,3485,3485,3485,3485,140
20231023,142400,263079930,3485,3485,3485,3485,0
20231023,142300,263079930,3485,3485,3485,3485,0
20231023,142200,263079930,3485,3485,3485,3485,287
20231023,142100,262079735,3485,3485,3485,3485,0
20231023,142000,262079735,3485,3485,3485,3485,0
20231023,141900,262079735,3485,3485,3485,3485,0
20231023,141800,262079735,3485,3485,3485,3485,0
20231023,141700,262079735,3485,3485,3485,3485,0
20231023,141600,262079735,3485,3485,3485,3485,1
20231023,141500,262076250,3485,3485,3485,3485,40
20231023,141400,261936850,3485,3485,3485,3485,21
20231023,141300,261863665,3485,3485,3485,3485,0
20231023,141200,261863665,3485,3485,3485,3485,0
20231023,141100,261863665,3485,3485,3485,3485,699
20231023,141000,259427650,3485,3470,3485,3470,1920
20231023,140900,252758950,3475,3475,3475,3475,0
20231023,140800,252758950,3475,3475,3475,3475,0
20231023,140700,252758950,3475,3470,3475,3470,54
20231023,140600,252571320,3470,3470,3470,3470,20
20231023,140500,252501920,3470,3470,3470,3470,1
20231023,140400,252498450,3460,3465,3465,3455,240
20231023,140300,251667635,3465,3465,3465,3465,0
20231023,140200,251667635,3465,3465,3465,3465,668
20231023,140100,249353015,3465,3465,3465,3465,11
20231023,140000,249314900,3465,3465,3465,3465,12
20231023,135900,249273320,3465,3465,3465,3465,11
20231023,135800,249235205,3470,3470,3470,3470,1
20231023,135700,249231735,3470,3470,3470,3470,28
20231023,135600,249134575,3475,3475,3475,3475,0
20231023,135500,249134575,3475,3475,3475,3475,38
20231023,135400,249002525,3470,3470,3470,3470,0
20231023,135300,249002525,3470,3470,3470,3470,0
20231023,135200,249002525,3470,3470,3470,3470,1
20231023,135100,248999055,3470,3470,3470,3470,1
20231023,135000,248995585,3470,3470,3470,3470,30
20231023,134900,248891485,3470,3470,3470,3470,0
20231023,134800,248891485,3470,3470,3470,3470,1
20231023,134700,248888015,3470,3470,3470,3470,1
20231023,134600,248884545,3475,3480,3480,3475,50
20231023,134500,248710630,3485,3485,3485,3485,0
20231023,134400,248710630,3485,3485,3485,3485,1
20231023,134300,248707145,3485,3485,3485,3485,0
20231023,134200,248707145,3485,3485,3485,3485,0
20231023,134100,248707145,3485,3485,3485,3485,81
20231023,134000,248424860,3485,3485,3485,3485,19
20231023,133900,248358645,3485,3485,3485,3485,5
20231023,133800,248341220,3485,3485,3485,3485,2
20231023,133700,248334250,3485,3485,3485,3485,1
20231023,133600,248330765,3480,3480,3480,3480,3
20231023,133500,248320325,3480,3480,3480,3480,3
20231023,133400,248309885,3490,3490,3490,3490,80
20231023,133300,248030685,3495,3495,3495,3495,0
20231023,133200,248030685,3495,3495,3495,3495,84
20231023,133100,247737105,3495,3495,3495,3495,0
20231023,133000,247737105,3495,3495,3495,3495,0
20231023,132900,247737105,3495,3495,3495,3495,4
20231023,132800,247723125,3495,3495,3495,3495,1
20231023,132700,247719630,3495,3495,3495,3495,32
20231023,132600,247607790,3490,3490,3490,3490,0
20231023,132500,247607790,3490,3490,3490,3490,0
20231023,132400,247607790,3490,3490,3490,3490,0
20231023,132300,247607790,3490,3490,3490,3490,0
20231023,132200,247607790,3490,3490,3490,3490,0
20231023,132100,247607790,3490,3490,3490,3490,0
20231023,132000,247607790,3490,3490,3490,3490,0
20231023,131900,247607790,3490,3490,3490,3490,0
20231023,131800,247607790,3490,3490,3490,3490,0
20231023,131700,247607790,3490,3490,3490,3490,30
20231023,131600,247503090,3470,3485,3485,3470,508
20231023,131500,245739430,3485,3485,3485,3485,0
20231023,131400,245739430,3485,3485,3485,3485,0
20231023,131300,245739430,3485,3485,3485,3485,2
20231023,131200,245732460,3480,3480,3480,3480,15
20231023,131100,245680260,3480,3480,3480,3480,0
20231023,131000,245680260,3480,3480,3480,3480,0
20231023,130900,245680260,3480,3480,3480,3480,0
20231023,130800,245680260,3480,3480,3480,3480,3
20231023,130700,245669820,3475,3480,3480,3475,88
20231023,130600,245363595,3485,3485,3485,3485,2
20231023,130500,245356625,3485,3485,3485,3485,44
20231023,130400,245203285,3490,3490,3490,3490,0
20231023,130300,245203285,3490,3490,3490,3490,0
20231023,130200,245203285,3490,3490,3490,3490,0
20231023,130100,245203285,3490,3490,3490,3490,5
20231023,130000,245185835,3485,3485,3485,3485,0
20231023,125900,245185835,3485,3485,3485,3485,1
20231023,125800,245182350,3490,3490,3490,3490,29
20231023,125700,245081140,3500,3500,3500,3500,142
20231023,125600,244584140,3500,3495,3500,3495,71
20231023,125500,244335720,3495,3495,3495,3495,0
20231023,125400,244335720,3495,3490,3495,3490,12
20231023,125300,244293800,3490,3485,3490,3485,83
20231023,125200,244004195,3485,3485,3485,3485,43
20231023,125100,243854340,3480,3485,3485,3480,317
20231023,125000,242749680,3485,3480,3485,3480,39
20231023,124900,242613790,3480,3485,3485,3480,139
20231023,124800,242129400,3480,3480,3480,3480,1
20231023,124700,242125920,3485,3485,3485,3485,0
20231023,124600,242125920,3485,3485,3485,3485,27
20231023,124500,242031825,3480,3480,3480,3480,10
20231023,124400,241997025,3485,3485,3485,3485,0
20231023,124300,241997025,3485,3485,3485,3485,0
20231023,124200,241997025,3485,3485,3485,3485,27
20231023,124100,241902930,3485,3490,3490,3485,68
20231023,124000,241665860,3490,3490,3490,3490,0
20231023,123900,241665860,3490,3490,3490,3490,25
20231023,123800,241578610,3490,3490,3490,3490,0
20231023,123700,241578610,3490,3490,3490,3490,5
20231023,123600,241561160,3485,3475,3485,3475,1480
20231023,123500,236410710,3470,3470,3470,3470,13
20231023,123400,236365600,3465,3465,3465,3465,280
20231023,123300,235395400,3470,3470,3470,3470,3
20231023,123200,235384990,3465,3465,3465,3465,0
20231023,123100,235384990,3465,3465,3465,3465,0
20231023,123000,235384990,3465,3465,3465,3465,0
20231023,122900,235384990,3465,3465,3465,3465,0
20231023,122800,235384990,3465,3465,3465,3465,0
20231023,122700,235384990,3465,3465,3465,3465,0
20231023,122600,235384990,3465,3465,3465,3465,0
20231023,122500,235384990,3465,3465,3465,3465,0
20231023,122400,235384990,3465,3465,3465,3465,0
20231023,122300,235384990,3465,3465,3465,3465,0
20231023,122200,235384990,3465,3465,3465,3465,0
20231023,122100,235384990,3465,3465,3465,3465,0
20231023,122000,235384990,3465,3465,3465,3465,0
20231023,121900,235384990,3465,3465,3465,3465,0
20231023,121800,235384990,3465,3465,3465,3465,0
20231023,121700,235384990,3465,3465,3465,3465,0
20231023,121600,235384990,3465,3465,3465,3465,7
20231023,121500,235360735,3460,3460,3460,3460,15
20231023,121400,235308835,3465,3465,3465,3465,0
20231023,121300,235308835,3465,3465,3465,3465,0
20231023,121200,235308835,3465,3465,3465,3465,0
20231023,121100,235308835,3465,3465,3465,3465,0
20231023,121000,235308835,3465,3465,3465,3465,0
20231023,120900,235308835,3465,3465,3465,3465,100
20231023,120800,234962335,3465,3465,3465,3465,0
20231023,120700,234962335,3465,3465,3465,3465,65
20231023,120600,234737110,3465,3465,3465,3465,30
20231023,120500,234633160,3465,3465,3465,3465,0
20231023,120400,234633160,3465,3465,3465,3465,0
20231023,120300,234633160,3465,3465,3465,3465,0
20231023,120200,234633160,3465,3465,3465,3465,0
20231023,120100,234633160,3465,3465,3465,3465,0
20231023,120000,234633160,3465,3465,3465,3465,0
20231023,115900,234633160,3465,3465,3465,3465,0
20231023,115800,234633160,3465,3465,3465,3465,0
20231023,115700,234633160,3465,3465,3465,3465,0
20231023,115600,234633160,3465,3465,3465,3465,0
20231023,115500,234633160,3465,3465,3465,3465,6
20231023,115400,234612370,3465,3465,3465,3465,0
20231023,115300,234612370,3465,3465,3465,3465,0
20231023,115200,234612370,3465,3465,3465,3465,216
20231023,115100,233863930,3470,3470,3470,3470,0
20231023,115000,233863930,3470,3470,3470,3470,0
20231023,114900,233863930,3470,3470,3470,3470,0
20231023,114800,233863930,3470,3470,3470,3470,0
20231023,114700,233863930,3470,3470,3470,3470,1
20231023,114600,233860460,3470,3470,3470,3470,0
20231023,114500,233860460,3470,3455,3470,3455,44
20231023,114400,233707795,3435,3460,3460,3435,306
20231023,114300,232651840,3465,3460,3465,3460,28
20231023,114200,232554955,3460,3470,3470,3460,755
20231023,114100,229939500,3480,3480,3480,3480,0
20231023,114000,229939500,3480,3480,3480,3480,0
20231023,113900,229939500,3480,3480,3480,3480,0
20231023,113800,229939500,3480,3480,3480,3480,0
20231023,113700,229939500,3480,3480,3480,3480,0
20231023,113600,229939500,3480,3480,3480,3480,0
20231023,113500,229939500,3480,3480,3480,3480,0
20231023,113400,229939500,3480,3480,3480,3480,0
20231023,113300,229939500,3480,3480,3480,3480,0
20231023,113200,229939500,3480,3480,3480,3480,0
20231023,113100,229939500,3480,3480,3480,3480,0
20231023,113000,229939500,3480,3480,3480,3480,15
20231023,112900,229887300,3475,3475,3475,3475,0
20231023,112800,229887300,3475,3475,3475,3475,0
20231023,112700,229887300,3475,3475,3475,3475,0
20231023,112600,229887300,3475,3475,3475,3475,29
20231023,112500,229786525,3480,3480,3480,3480,0
20231023,112400,229786525,3480,3480,3480,3480,0
20231023,112300,229786525,3480,3480,3480,3480,0
20231023,112200,229786525,3480,3480,3480,3480,0
20231023,112100,229786525,3480,3480,3480,3480,1
20231023,112000,229783045,3470,3470,3470,3470,0
20231023,111900,229783045,3470,3475,3475,3470,7
20231023,111800,229758725,3480,3480,3480,3480,0
20231023,111700,229758725,3480,3470,3480,3470,473
20231023,111600,228117385,3480,3470,3480,3470,82
20231023,111500,227832380,3470,3470,3470,3470,3
20231023,111400,227821970,3475,3475,3475,3475,3
20231023,111300,227811545,3480,3480,3480,3480,11
20231023,111200,227773265,3480,3480,3480,3480,0
20231023,111100,227773265,3480,3480,3480,3480,12
20231023,111000,227731505,3510,3480,3510,3480,402
20231023,110900,226332185,3485,3485,3485,3480,317
20231023,110800,225227525,3490,3490,3490,3490,1
20231023,110700,225224035,3490,3495,3495,3490,175
20231023,110600,224613260,3495,3505,3505,3495,51
20231023,110500,224435005,3525,3525,3525,3525,0
20231023,110400,224435005,3525,3525,3525,3525,0
20231023,110300,224435005,3525,3510,3525,3510,100
20231023,110200,224083030,3500,3500,3500,3500,1
20231023,110100,224079530,3505,3505,3505,3500,35
20231023,110000,223956860,3500,3500,3500,3500,11
20231023,105900,223918360,3485,3485,3485,3485,0
20231023,105800,223918360,3485,3485,3485,3485,0
20231023,105700,223918360,3485,3485,3485,3485,2
20231023,105600,223911390,3490,3490,3490,3490,148
20231023,105500,223394870,3510,3510,3510,3510,0
20231023,105400,223394870,3510,3510,3510,3510,0
20231023,105300,223394870,3510,3510,3510,3510,0
20231023,105200,223394870,3510,3510,3510,3510,0
20231023,105100,223394870,3510,3510,3510,3510,126
20231023,105000,222952610,3510,3505,3510,3505,200
20231023,104900,222250735,3505,3505,3505,3505,3
20231023,104800,222240220,3510,3495,3510,3490,48
20231023,104700,222072360,3490,3490,3490,3490,11
20231023,104600,222033970,3495,3495,3495,3495,0
20231023,104500,222033970,3495,3495,3495,3495,20
20231023,104400,221964070,3495,3495,3495,3495,14
20231023,104300,221915140,3495,3480,3495,3480,320
20231023,104200,220801025,3485,3485,3485,3485,75
20231023,104100,220539650,3485,3485,3485,3485,0
20231023,104000,220539650,3485,3485,3485,3485,0
20231023,103900,220539650,3485,3520,3525,3485,860
20231023,103800,217531350,3520,3510,3520,3510,40
20231023,103700,217390600,3510,3505,3510,3505,219
20231023,103600,216622075,3530,3530,3530,3530,0
20231023,103500,216622075,3530,3525,3530,3525,119
20231023,103400,216202515,3510,3505,3510,3505,1774
20231023,103300,209975925,3510,3510,3510,3510,104
20231023,103200,209610885,3510,3475,3510,3475,478
20231023,103100,207937950,3480,3480,3480,3480,0
20231023,103000,207937950,3480,3475,3480,3475,270
20231023,102900,206998750,3465,3465,3465,3465,0
20231023,102800,206998750,3465,3465,3465,3465,0
20231023,102700,206998750,3465,3465,3465,3465,0
20231023,102600,206998750,3465,3465,3465,3465,0
20231023,102500,206998750,3465,3465,3465,3465,0
20231023,102400,206998750,3465,3465,3465,3465,0
20231023,102300,206998750,3465,3465,3465,3465,0
20231023,102200,206998750,3465,3465,3465,3465,100
20231023,102100,206652250,3470,3480,3495,3465,2456
20231023,102000,198090990,3475,3460,3475,3460,1197
20231023,101900,193933290,3460,3455,3460,3455,21
20231023,101800,193860725,3455,3450,3455,3450,229
20231023,101700,193070520,3440,3440,3440,3440,0
20231023,101600,193070520,3440,3440,3440,3440,0
20231023,101500,193070520,3440,3440,3440,3440,0
20231023,101400,193070520,3440,3440,3440,3440,0
20231023,101300,193070520,3440,3440,3440,3440,0
20231023,101200,193070520,3440,3445,3445,3440,60
20231023,101100,192863875,3450,3450,3450,3450,0
20231023,101000,192863875,3450,3450,3450,3450,0
20231023,100900,192863875,3450,3450,3450,3450,0
20231023,100800,192863875,3450,3450,3450,3450,0
20231023,100700,192863875,3450,3450,3450,3450,126
20231023,100600,192429175,3450,3450,3450,3450,40
20231023,100500,192291175,3460,3460,3460,3460,3
20231023,100400,192280795,3460,3460,3460,3460,0
20231023,100300,192280795,3460,3460,3460,3460,0
20231023,100200,192280795,3460,3460,3460,3460,11
20231023,100100,192242735,3460,3455,3460,3450,357
20231023,100000,191007765,3455,3455,3455,3455,152
20231023,095900,190482605,3470,3470,3470,3470,1
20231023,095800,190479135,3470,3470,3470,3470,0
20231023,095700,190479135,3470,3465,3470,3465,497
20231023,095600,188756390,3460,3460,3460,3460,246
20231023,095500,187905230,3460,3460,3460,3460,0
20231023,095400,187905230,3460,3460,3460,3460,0
20231023,095300,187905230,3460,3460,3460,3460,0
20231023,095200,187905230,3460,3460,3460,3460,0
20231023,095100,187905230,3460,3460,3460,3460,66
20231023,095000,187676870,3460,3460,3460,3460,178
20231023,094900,187060990,3465,3460,3465,3460,101
20231023,094800,186711525,3465,3460,3465,3460,107
20231023,094700,186341300,3460,3460,3460,3460,89
20231023,094600,186033360,3460,3450,3460,3450,64
20231023,094500,185811935,3465,3460,3465,3460,30
20231023,094400,185707990,3460,3460,3460,3460,0
20231023,094300,185707990,3460,3460,3460,3460,0
20231023,094200,185707990,3460,3460,3460,3460,38
20231023,094100,185576510,3460,3460,3460,3460,39
20231023,094000,185441570,3465,3465,3465,3465,5
20231023,093900,185424245,3465,3445,3465,3445,2501
20231023,093800,176776275,3445,3430,3445,3430,2
20231023,093700,176769400,3440,3440,3440,3440,0
20231023,093600,176769400,3440,3445,3450,3440,681
20231023,093500,174424345,3445,3440,3445,3440,111
20231023,093400,174042500,3440,3460,3460,3440,1569
20231023,093300,168638965,3450,3495,3495,3440,5594
20231023,093200,149320790,3495,3425,3660,3425,30492
20231023,093100,42899800,3430,3430,3430,3430,0
20231023,093000,42899800,3430,3415,3430,3400,266
20231023,092900,41992770,3420,3420,3420,3420,0
20231023,092800,41992770,3420,3420,3420,3420,4
20231023,092700,41979090,3440,3440,3440,3440,0
20231023,092600,41979090,3440,3435,3440,3435,58
20231023,092500,41779765,3425,3425,3425,3425,661
20231023,092400,39515840,3430,3430,3430,3430,26
20231023,092300,39426660,3430,3440,3440,3430,41
20231023,092200,39285870,3445,3445,3445,3445,0
20231023,092100,39285870,3445,3445,3445,3445,58
20231023,092000,39086060,3445,3445,3445,3445,0
20231023,091900,39086060,3445,3445,3445,3445,0
20231023,091800,39086060,3445,3450,3450,3445,39
20231023,091700,38951570,3470,3470,3470,3470,0
20231023,091600,38951570,3470,3470,3470,3470,0
20231023,091500,38951570,3470,3470,3470,3470,179
20231023,091400,38330440,3470,3470,3470,3470,12
20231023,091300,38288800,3455,3455,3455,3455,0
20231023,091200,38288800,3455,3470,3470,3455,43
20231023,091100,38140040,3480,3480,3480,3480,0
20231023,091000,38140040,3480,3480,3480,3480,144
20231023,090900,37638920,3480,3480,3480,3480,0
20231023,090800,37638920,3480,3425,3480,3425,261
20231023,090700,36734075,3480,3435,3480,3435,2109
20231023,090600,29469460,3435,3435,3435,3435,240
20231023,090500,28645060,3435,3410,3435,3410,26
20231023,090400,28556300,3435,3405,3435,3395,2689
20231023,090300,19425855,3440,3425,3440,3400,504
20231023,090200,17698765,3380,3420,3420,3380,227
20231023,090100,16927485,3445,3445,3445,3445,0
20231023,090000,16927485,3445,3350,3445,3350,3610