KissMeData/027050/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,190400,644060350,2790,2790,2790,2790,6314
20231023,190300,644060350,2790,2790,2790,2790,0
20231023,190200,644060350,2790,2790,2790,2790,0
20231023,190100,644060350,2790,2790,2790,2790,0
20231023,190000,644060350,2790,2790,2790,2790,0
20231023,185900,644060350,2790,2790,2790,2790,0
20231023,185800,644060350,2790,2790,2790,2790,0
20231023,185700,644060350,2790,2790,2790,2790,0
20231023,185600,644060350,2790,2790,2790,2790,0
20231023,185500,644060350,2790,2790,2790,2790,0
20231023,185400,644060350,2790,2790,2790,2790,0
20231023,185300,644060350,2790,2790,2790,2790,0
20231023,185200,644060350,2790,2790,2790,2790,0
20231023,185100,644060350,2790,2790,2790,2790,0
20231023,185000,644060350,2790,2790,2790,2790,0
20231023,184900,644060350,2790,2790,2790,2790,0
20231023,184800,644060350,2790,2790,2790,2790,0
20231023,184700,644060350,2790,2790,2790,2790,0
20231023,184600,644060350,2790,2790,2790,2790,0
20231023,184500,644060350,2790,2790,2790,2790,0
20231023,184400,644060350,2790,2790,2790,2790,0
20231023,184300,644060350,2790,2790,2790,2790,0
20231023,184200,644060350,2790,2790,2790,2790,0
20231023,184100,644060350,2790,2790,2790,2790,0
20231023,184000,644060350,2790,2790,2790,2790,0
20231023,183900,644060350,2790,2790,2790,2790,0
20231023,183800,644060350,2790,2790,2790,2790,0
20231023,183700,644060350,2790,2790,2790,2790,0
20231023,183600,644060350,2790,2790,2790,2790,0
20231023,183500,644060350,2790,2790,2790,2790,0
20231023,183400,644060350,2790,2790,2790,2790,6314
20231023,183300,644060350,2790,2790,2790,2790,0
20231023,183200,644060350,2790,2790,2790,2790,0
20231023,183100,644060350,2790,2790,2790,2790,0
20231023,183000,644060350,2790,2790,2790,2790,0
20231023,182900,644060350,2790,2790,2790,2790,0
20231023,182800,644060350,2790,2790,2790,2790,0
20231023,182700,644060350,2790,2790,2790,2790,0
20231023,182600,644060350,2790,2790,2790,2790,0
20231023,182500,644060350,2790,2790,2790,2790,0
20231023,182400,644060350,2790,2790,2790,2790,0
20231023,182300,644060350,2790,2790,2790,2790,0
20231023,182200,644060350,2790,2790,2790,2790,0
20231023,182100,644060350,2790,2790,2790,2790,0
20231023,182000,644060350,2790,2790,2790,2790,0
20231023,181900,644060350,2790,2790,2790,2790,0
20231023,181800,644060350,2790,2790,2790,2790,0
20231023,181700,644060350,2790,2790,2790,2790,0
20231023,181600,644060350,2790,2790,2790,2790,0
20231023,181500,644060350,2790,2790,2790,2790,0
20231023,181400,644060350,2790,2790,2790,2790,0
20231023,181300,644060350,2790,2790,2790,2790,0
20231023,181200,644060350,2790,2790,2790,2790,0
20231023,181100,644060350,2790,2790,2790,2790,0
20231023,181000,644060350,2790,2790,2790,2790,0
20231023,180900,644060350,2790,2790,2790,2790,0
20231023,180800,644060350,2790,2790,2790,2790,0
20231023,180700,644060350,2790,2790,2790,2790,0
20231023,180600,644060350,2790,2790,2790,2790,0
20231023,180500,644060350,2790,2790,2790,2790,0
20231023,180400,644060350,2790,2790,2790,2790,6314
20231023,180300,644060350,2790,2790,2790,2790,0
20231023,180200,644060350,2790,2790,2790,2790,0
20231023,180100,644060350,2790,2790,2790,2790,0
20231023,180000,644060350,2790,2790,2790,2790,0
20231023,175900,644060350,2790,2790,2790,2790,0
20231023,175800,644060350,2790,2790,2790,2790,0
20231023,175700,644060350,2790,2790,2790,2790,0
20231023,175600,644060350,2790,2790,2790,2790,0
20231023,175500,644060350,2790,2790,2790,2790,0
20231023,175400,644060350,2790,2790,2790,2790,0
20231023,175300,644060350,2790,2790,2790,2790,0
20231023,175200,644060350,2790,2790,2790,2790,0
20231023,175100,644060350,2790,2790,2790,2790,0
20231023,175000,644060350,2790,2790,2790,2790,0
20231023,174900,644060350,2790,2790,2790,2790,0
20231023,174800,644060350,2790,2790,2790,2790,0
20231023,174700,644060350,2790,2790,2790,2790,0
20231023,174600,644060350,2790,2790,2790,2790,0
20231023,174500,644060350,2790,2790,2790,2790,0
20231023,174400,644060350,2790,2790,2790,2790,0
20231023,174300,644060350,2790,2790,2790,2790,0
20231023,174200,644060350,2790,2790,2790,2790,0
20231023,174100,644060350,2790,2790,2790,2790,0
20231023,174000,644060350,2790,2790,2790,2790,0
20231023,173900,644060350,2790,2790,2790,2790,0
20231023,173800,644060350,2790,2790,2790,2790,0
20231023,173700,644060350,2790,2790,2790,2790,0
20231023,173600,644060350,2790,2790,2790,2790,0
20231023,173500,644060350,2790,2790,2790,2790,0
20231023,173400,644060350,2790,2790,2790,2790,6314
20231023,173300,644060350,2790,2790,2790,2790,0
20231023,173200,644060350,2790,2790,2790,2790,0
20231023,173100,644060350,2790,2790,2790,2790,0
20231023,173000,644060350,2790,2790,2790,2790,0
20231023,172900,644060350,2790,2790,2790,2790,0
20231023,172800,644060350,2790,2790,2790,2790,0
20231023,172700,644060350,2790,2790,2790,2790,0
20231023,172600,644060350,2790,2790,2790,2790,0
20231023,172500,644060350,2790,2790,2790,2790,0
20231023,172400,644060350,2790,2790,2790,2790,0
20231023,172300,644060350,2790,2790,2790,2790,0
20231023,172200,644060350,2790,2790,2790,2790,0
20231023,172100,644060350,2790,2790,2790,2790,0
20231023,172000,644060350,2790,2790,2790,2790,0
20231023,171900,644060350,2790,2790,2790,2790,0
20231023,171800,644060350,2790,2790,2790,2790,0
20231023,171700,644060350,2790,2790,2790,2790,0
20231023,171600,644060350,2790,2790,2790,2790,0
20231023,171500,644060350,2790,2790,2790,2790,0
20231023,171400,644060350,2790,2790,2790,2790,0
20231023,171300,644060350,2790,2790,2790,2790,0
20231023,171200,644060350,2790,2790,2790,2790,0
20231023,171100,644060350,2790,2790,2790,2790,0
20231023,171000,644060350,2790,2790,2790,2790,0
20231023,170900,644060350,2790,2790,2790,2790,0
20231023,170800,644060350,2790,2790,2790,2790,0
20231023,170700,644060350,2790,2790,2790,2790,0
20231023,170600,644060350,2790,2790,2790,2790,0
20231023,170500,644060350,2790,2790,2790,2790,0
20231023,170400,644060350,2790,2790,2790,2790,6314
20231023,170300,644060350,2790,2790,2790,2790,0
20231023,170200,644060350,2790,2790,2790,2790,0
20231023,170100,644060350,2790,2790,2790,2790,0
20231023,170000,644060350,2790,2790,2790,2790,0
20231023,165900,644060350,2790,2790,2790,2790,0
20231023,165800,644060350,2790,2790,2790,2790,0
20231023,165700,644060350,2790,2790,2790,2790,0
20231023,165600,644060350,2790,2790,2790,2790,0
20231023,165500,644060350,2790,2790,2790,2790,0
20231023,165400,644060350,2790,2790,2790,2790,0
20231023,165300,644060350,2790,2790,2790,2790,0
20231023,165200,644060350,2790,2790,2790,2790,0
20231023,165100,644060350,2790,2790,2790,2790,0
20231023,165000,644060350,2790,2790,2790,2790,0
20231023,164900,644060350,2790,2790,2790,2790,0
20231023,164800,644060350,2790,2790,2790,2790,0
20231023,164700,644060350,2790,2790,2790,2790,0
20231023,164600,644060350,2790,2790,2790,2790,0
20231023,164500,644060350,2790,2790,2790,2790,0
20231023,164400,644060350,2790,2790,2790,2790,0
20231023,164300,644060350,2790,2790,2790,2790,0
20231023,164200,644060350,2790,2790,2790,2790,0
20231023,164100,644060350,2790,2790,2790,2790,0
20231023,164000,644060350,2790,2790,2790,2790,0
20231023,163900,644060350,2790,2790,2790,2790,0
20231023,163800,644060350,2790,2790,2790,2790,0
20231023,163700,644060350,2790,2790,2790,2790,0
20231023,163600,644060350,2790,2790,2790,2790,0
20231023,163500,644060350,2790,2790,2790,2790,0
20231023,163400,644060350,2790,2790,2790,2790,6314
20231023,163300,644060350,2790,2790,2790,2790,0
20231023,163200,644060350,2790,2790,2790,2790,0
20231023,163100,644060350,2790,2790,2790,2790,0
20231023,163000,644060350,2790,2790,2790,2790,0
20231023,162900,644060350,2790,2790,2790,2790,0
20231023,162800,644060350,2790,2790,2790,2790,0
20231023,162700,644060350,2790,2790,2790,2790,0
20231023,162600,644060350,2790,2790,2790,2790,0
20231023,162500,644060350,2790,2790,2790,2790,0
20231023,162400,644060350,2790,2790,2790,2790,0
20231023,162300,644060350,2790,2790,2790,2790,0
20231023,162200,644060350,2790,2790,2790,2790,0
20231023,162100,644060350,2790,2790,2790,2790,0
20231023,162000,644060350,2790,2790,2790,2790,0
20231023,161900,644060350,2790,2790,2790,2790,0
20231023,161800,644060350,2790,2790,2790,2790,0
20231023,161700,644060350,2790,2790,2790,2790,0
20231023,161600,644060350,2790,2790,2790,2790,0
20231023,161500,644060350,2790,2790,2790,2790,0
20231023,161400,644060350,2790,2790,2790,2790,0
20231023,161300,644060350,2790,2790,2790,2790,0
20231023,161200,644060350,2790,2790,2790,2790,0
20231023,161100,644060350,2790,2790,2790,2790,0
20231023,161000,644060350,2790,2790,2790,2790,0
20231023,160900,644060350,2790,2790,2790,2790,0
20231023,160800,644060350,2790,2790,2790,2790,0
20231023,160700,644060350,2790,2790,2790,2790,0
20231023,160600,644060350,2790,2790,2790,2790,0
20231023,160500,644060350,2790,2790,2790,2790,0
20231023,160400,644060350,2790,2790,2790,2790,6314
20231023,160300,644060350,2790,2790,2790,2790,0
20231023,160200,644060350,2790,2790,2790,2790,0
20231023,160100,644060350,2790,2790,2790,2790,0
20231023,160000,644060350,2790,2790,2790,2790,0
20231023,155900,644060350,2790,2790,2790,2790,0
20231023,155800,644060350,2790,2790,2790,2790,0
20231023,155700,644060350,2790,2790,2790,2790,0
20231023,155600,644060350,2790,2790,2790,2790,0
20231023,155500,644060350,2790,2790,2790,2790,0
20231023,155400,644060350,2790,2790,2790,2790,0
20231023,155300,644060350,2790,2790,2790,2790,0
20231023,155200,644060350,2790,2790,2790,2790,0
20231023,155100,644060350,2790,2790,2790,2790,0
20231023,155000,644060350,2790,2790,2790,2790,0
20231023,154900,644060350,2790,2790,2790,2790,0
20231023,154800,644060350,2790,2790,2790,2790,0
20231023,154700,644060350,2790,2790,2790,2790,0
20231023,154600,644060350,2790,2790,2790,2790,0
20231023,154500,644060350,2790,2790,2790,2790,0
20231023,154400,644060350,2790,2790,2790,2790,0
20231023,154300,644060350,2790,2790,2790,2790,0
20231023,154200,644060350,2790,2790,2790,2790,0
20231023,154100,644060350,2790,2790,2790,2790,0
20231023,154000,644060350,2790,2790,2790,2790,0
20231023,153900,644060350,2790,2790,2790,2790,0
20231023,153800,644060350,2790,2790,2790,2790,0
20231023,153700,644060350,2790,2790,2790,2790,0
20231023,153600,644060350,2790,2790,2790,2790,0
20231023,153500,644060350,2790,2790,2790,2790,0
20231023,153400,644060350,2790,2790,2790,2790,6314
20231023,153300,644060350,2790,2790,2790,2790,0
20231023,153200,644060350,2790,2790,2790,2790,0
20231023,153100,644060350,2790,2790,2790,2790,0
20231023,153000,644060350,2790,2790,2790,2790,6314
20231023,152900,626444290,2795,2795,2795,2795,0
20231023,152800,626444290,2795,2795,2795,2795,0
20231023,152700,626444290,2795,2795,2795,2795,0
20231023,152600,626444290,2795,2795,2795,2795,0
20231023,152500,626444290,2795,2795,2795,2795,0
20231023,152400,626444290,2795,2795,2795,2795,0
20231023,152300,626444290,2795,2795,2795,2795,0
20231023,152200,626444290,2795,2795,2795,2795,0
20231023,152100,626444290,2795,2795,2795,2795,0
20231023,152000,626444290,2795,2795,2795,2795,0
20231023,151900,626444290,2795,2790,2795,2790,114
20231023,151800,626126160,2795,2795,2795,2795,1
20231023,151700,626123365,2795,2795,2800,2780,3380
20231023,151600,616704770,2795,2800,2800,2795,231
20231023,151500,616058970,2795,2795,2795,2795,324
20231023,151400,615153390,2800,2800,2800,2800,50
20231023,151300,615013390,2800,2800,2800,2800,51
20231023,151200,614870590,2790,2800,2800,2790,1577
20231023,151100,610464530,2800,2800,2800,2800,204
20231023,151000,609893330,2800,2800,2800,2800,0
20231023,150900,609893330,2800,2800,2800,2800,28
20231023,150800,609814930,2800,2795,2800,2795,42
20231023,150700,609697430,2805,2805,2805,2805,0
20231023,150600,609697430,2805,2800,2810,2800,253
20231023,150500,608987575,2800,2800,2800,2785,1301
20231023,150400,605355825,2800,2800,2800,2800,379
20231023,150300,604294625,2800,2800,2800,2800,14
20231023,150200,604255425,2805,2795,2805,2795,657
20231023,150100,602418705,2800,2800,2800,2800,2
20231023,150000,602413105,2795,2795,2795,2795,64
20231023,145900,602234225,2795,2795,2795,2795,0
20231023,145800,602234225,2795,2795,2795,2795,113
20231023,145700,601918390,2795,2795,2795,2795,0
20231023,145600,601918390,2795,2795,2795,2795,1059
20231023,145500,598958485,2805,2795,2805,2795,31
20231023,145400,598871830,2795,2795,2795,2795,10
20231023,145300,598843880,2790,2790,2790,2790,310
20231023,145200,597978980,2790,2795,2795,2790,1098
20231023,145100,594915310,2805,2800,2805,2790,876
20231023,145000,592462980,2800,2800,2800,2800,0
20231023,144900,592462980,2800,2800,2800,2800,0
20231023,144800,592462980,2800,2800,2800,2800,1
20231023,144700,592460180,2785,2795,2795,2785,2228
20231023,144600,586249850,2800,2800,2800,2790,656
20231023,144500,584418045,2795,2800,2800,2795,31
20231023,144400,584331250,2800,2800,2800,2800,0
20231023,144300,584331250,2800,2800,2800,2800,20
20231023,144200,584275250,2800,2800,2810,2800,201
20231023,144100,583712440,2800,2800,2800,2800,0
20231023,144000,583712440,2800,2800,2800,2800,517
20231023,143900,582264840,2795,2800,2800,2795,782
20231023,143800,580078920,2800,2800,2800,2800,0
20231023,143700,580078920,2800,2800,2800,2800,500
20231023,143600,578678920,2800,2805,2805,2800,3838
20231023,143500,567931085,2805,2805,2805,2805,823
20231023,143400,565622570,2805,2805,2805,2805,600
20231023,143300,563939570,2805,2805,2805,2805,0
20231023,143200,563939570,2805,2805,2805,2805,0
20231023,143100,563939570,2805,2805,2805,2805,356
20231023,143000,562940990,2805,2805,2805,2805,0
20231023,142900,562940990,2805,2805,2805,2805,1
20231023,142800,562938185,2805,2805,2805,2805,791
20231023,142700,560719430,2800,2800,2800,2800,1
20231023,142600,560716630,2805,2805,2805,2805,140
20231023,142500,560323930,2805,2805,2805,2805,0
20231023,142400,560323930,2805,2805,2805,2805,1
20231023,142300,560321125,2800,2805,2805,2800,50
20231023,142200,560180900,2805,2805,2805,2805,0
20231023,142100,560180900,2805,2805,2805,2805,30
20231023,142000,560096750,2805,2805,2810,2805,173
20231023,141900,559611480,2805,2805,2805,2805,10
20231023,141800,559583430,2810,2810,2810,2810,0
20231023,141700,559583430,2810,2805,2810,2805,78
20231023,141600,559364635,2805,2805,2805,2805,200
20231023,141500,558803635,2805,2810,2810,2805,319
20231023,141400,557908440,2810,2810,2810,2810,10
20231023,141300,557880340,2810,2810,2810,2810,51
20231023,141200,557737030,2810,2810,2810,2810,100
20231023,141100,557456030,2810,2810,2810,2810,9
20231023,141000,557430740,2810,2810,2810,2810,23
20231023,140900,557366110,2810,2815,2815,2810,527
20231023,140800,555885190,2815,2815,2815,2815,8
20231023,140700,555862670,2815,2815,2815,2815,18
20231023,140600,555812000,2820,2815,2820,2815,36
20231023,140500,555710650,2815,2815,2815,2815,9
20231023,140400,555685315,2810,2810,2810,2810,21
20231023,140300,555626305,2815,2805,2815,2805,11
20231023,140200,555595440,2805,2815,2825,2800,2193
20231023,140100,549442790,2830,2830,2830,2830,0
20231023,140000,549442790,2830,2830,2830,2830,0
20231023,135900,549442790,2830,2825,2830,2825,11
20231023,135800,549411710,2830,2830,2830,2830,0
20231023,135700,549411710,2830,2830,2830,2830,0
20231023,135600,549411710,2830,2830,2830,2830,1
20231023,135500,549408880,2825,2825,2825,2825,200
20231023,135400,548843880,2830,2830,2830,2830,0
20231023,135300,548843880,2830,2830,2830,2830,1
20231023,135200,548841050,2815,2830,2830,2815,1472
20231023,135100,544696355,2810,2810,2810,2810,0
20231023,135000,544696355,2810,2810,2810,2810,0
20231023,134900,544696355,2810,2810,2810,2810,200
20231023,134800,544134355,2810,2810,2810,2810,26
20231023,134700,544061295,2830,2830,2830,2830,1
20231023,134600,544058465,2830,2835,2835,2830,31
20231023,134500,543970695,2835,2835,2835,2810,67
20231023,134400,543781850,2835,2835,2835,2830,26
20231023,134300,543708145,2835,2820,2835,2820,22
20231023,134200,543645820,2835,2820,2835,2820,25
20231023,134100,543575035,2835,2835,2835,2815,223
20231023,134000,542946795,2835,2835,2840,2835,42
20231023,133900,542827680,2830,2830,2840,2830,329
20231023,133800,541896445,2835,2835,2835,2835,318
20231023,133700,540994915,2835,2835,2840,2835,1460
20231023,133600,536855590,2840,2840,2840,2835,1534
20231023,133500,532505615,2835,2840,2840,2835,1006
20231023,133400,529653560,2840,2840,2845,2830,503
20231023,133300,528227900,2840,2845,2845,2825,1738
20231023,133200,523312640,2845,2845,2845,2805,5980
20231023,133100,506470470,2845,2840,2845,2840,526
20231023,133000,504976560,2845,2845,2845,2840,23
20231023,132900,504911150,2845,2835,2845,2835,65
20231023,132800,504726650,2830,2840,2845,2830,2044
20231023,132700,498921750,2845,2845,2845,2845,14
20231023,132600,498881920,2845,2845,2845,2845,17
20231023,132500,498833555,2840,2840,2840,2840,245
20231023,132400,498137755,2840,2840,2840,2840,13
20231023,132300,498100835,2840,2835,2840,2835,324
20231023,132200,497182255,2835,2835,2840,2825,28
20231023,132100,497102880,2840,2835,2840,2825,21
20231023,132000,497043325,2835,2835,2840,2825,19
20231023,131900,496989465,2840,2825,2845,2825,22
20231023,131800,496927060,2845,2835,2845,2825,21
20231023,131700,496867425,2845,2835,2845,2835,15
20231023,131600,496824810,2845,2835,2845,2835,11
20231023,131500,496793565,2845,2835,2845,2835,55
20231023,131400,496637620,2835,2835,2835,2835,45
20231023,131300,496510045,2835,2830,2850,2820,999
20231023,131200,493689065,2830,2850,2850,2830,964
20231023,131100,490960805,2850,2850,2850,2850,14
20231023,131000,490920905,2850,2845,2850,2845,4152
20231023,130900,479108390,2845,2845,2845,2845,11
20231023,130800,479077095,2845,2840,2845,2840,54
20231023,130700,478923690,2840,2830,2840,2830,89
20231023,130600,478671750,2825,2840,2840,2825,31
20231023,130500,478584055,2840,2840,2840,2825,7
20231023,130400,478564190,2840,2840,2840,2830,4792
20231023,130300,464970480,2840,2845,2845,2840,16
20231023,130200,464925015,2845,2845,2845,2845,109
20231023,130100,464614910,2845,2845,2845,2845,10
20231023,130000,464586460,2845,2845,2845,2845,9
20231023,125900,464560855,2845,2845,2845,2845,11
20231023,125800,464529560,2845,2845,2845,2845,14
20231023,125700,464489730,2845,2845,2845,2845,25
20231023,125600,464418605,2845,2845,2845,2845,13
20231023,125500,464381620,2845,2845,2845,2845,13
20231023,125400,464344635,2845,2840,2845,2840,511
20231023,125300,462891820,2840,2840,2840,2840,9
20231023,125200,462866260,2840,2840,2840,2840,115
20231023,125100,462539660,2840,2840,2840,2840,8
20231023,125000,462516940,2840,2840,2840,2840,10
20231023,124900,462488540,2840,2840,2840,2840,9
20231023,124800,462462980,2840,2840,2845,2840,19
20231023,124700,462408975,2840,2845,2845,2840,17
20231023,124600,462360620,2845,2835,2845,2835,49
20231023,124500,462221415,2840,2840,2840,2835,196
20231023,124400,461665600,2845,2845,2845,2840,116
20231023,124300,461336090,2845,2835,2845,2835,102
20231023,124200,461046150,2835,2840,2840,2835,46
20231023,124100,460915690,2840,2840,2840,2835,378
20231023,124000,459842580,2840,2835,2840,2835,225
20231023,123900,459203615,2840,2835,2840,2835,24
20231023,123800,459135510,2835,2835,2840,2835,715
20231023,123700,457105975,2835,2835,2835,2835,28
20231023,123600,457026595,2835,2835,2835,2835,140
20231023,123500,456629695,2840,2835,2840,2835,14
20231023,123400,456589965,2840,2835,2840,2835,14
20231023,123300,456550235,2840,2835,2840,2835,7
20231023,123200,456530370,2840,2835,2840,2835,17
20231023,123100,456482120,2825,2835,2840,2825,53
20231023,123000,456331930,2835,2835,2840,2835,18
20231023,122900,456280860,2835,2835,2840,2835,14
20231023,122800,456241135,2840,2835,2840,2830,21
20231023,122700,456181560,2835,2835,2835,2835,50
20231023,122600,456039810,2835,2835,2835,2835,27
20231023,122500,455963265,2840,2835,2840,2820,29
20231023,122400,455881155,2840,2840,2840,2820,1063
20231023,122300,452876920,2840,2840,2840,2825,26
20231023,122200,452803095,2840,2840,2840,2840,18
20231023,122100,452751975,2840,2840,2840,2830,657
20231023,122000,450892535,2840,2840,2840,2840,20
20231023,121900,450835735,2840,2840,2840,2840,12
20231023,121800,450801655,2840,2845,2845,2840,21
20231023,121700,450741990,2845,2845,2845,2845,21
20231023,121600,450682245,2845,2840,2845,2840,12
20231023,121500,450648110,2845,2845,2845,2840,170
20231023,121400,450164885,2850,2840,2850,2830,724
20231023,121300,448108670,2840,2835,2840,2835,1241
20231023,121200,444590410,2835,2835,2835,2835,15
20231023,121100,444547885,2835,2825,2835,2820,1946
20231023,121000,439056195,2830,2830,2830,2830,15
20231023,120900,439013745,2830,2830,2830,2830,66
20231023,120800,438826965,2830,2825,2830,2825,92
20231023,120700,438567005,2825,2830,2830,2825,120
20231023,120600,438227765,2830,2835,2835,2825,55
20231023,120500,438072120,2835,2835,2835,2835,12
20231023,120400,438038100,2835,2835,2835,2835,25
20231023,120300,437967225,2835,2835,2835,2835,75
20231023,120200,437754600,2835,2835,2835,2835,0
20231023,120100,437754600,2835,2835,2835,2835,0
20231023,120000,437754600,2835,2835,2835,2835,2
20231023,115900,437748930,2825,2825,2825,2825,210
20231023,115800,437155680,2835,2830,2835,2825,301
20231023,115700,436304010,2840,2840,2840,2840,0
20231023,115600,436304010,2840,2835,2840,2835,8
20231023,115500,436281315,2830,2835,2835,2830,1020
20231023,115400,433394550,2840,2840,2840,2840,0
20231023,115300,433394550,2840,2835,2840,2830,501
20231023,115200,431976685,2840,2840,2840,2840,0
20231023,115100,431976685,2840,2835,2845,2835,9
20231023,115000,431951155,2835,2845,2845,2835,3
20231023,114900,431942640,2835,2835,2835,2835,0
20231023,114800,431942640,2835,2835,2840,2835,540
20231023,114700,430411690,2840,2840,2840,2840,0
20231023,114600,430411690,2840,2840,2840,2840,265
20231023,114500,429659090,2840,2840,2840,2840,100
20231023,114400,429375090,2850,2850,2850,2850,10
20231023,114300,429346590,2840,2840,2840,2840,0
20231023,114200,429346590,2840,2840,2840,2840,80
20231023,114100,429119390,2840,2840,2840,2840,102
20231023,114000,428829710,2840,2840,2840,2840,506
20231023,113900,427392670,2840,2840,2840,2835,2297
20231023,113800,420873055,2840,2840,2840,2840,0
20231023,113700,420873055,2840,2850,2850,2840,580
20231023,113600,419220850,2850,2850,2850,2850,10
20231023,113500,419192350,2850,2855,2855,2850,101
20231023,113400,418904000,2850,2850,2855,2850,501
20231023,113300,417473770,2855,2855,2855,2855,0
20231023,113200,417473770,2855,2855,2855,2855,0
20231023,113100,417473770,2855,2855,2855,2855,25
20231023,113000,417402395,2855,2850,2855,2850,35
20231023,112900,417302635,2845,2845,2845,2845,1
20231023,112800,417299790,2855,2855,2855,2855,0
20231023,112700,417299790,2855,2855,2855,2855,2
20231023,112600,417294080,2855,2855,2855,2855,3
20231023,112500,417285515,2855,2855,2855,2855,297
20231023,112400,416437580,2855,2855,2855,2855,3
20231023,112300,416429015,2855,2855,2855,2855,0
20231023,112200,416429015,2855,2855,2855,2855,0
20231023,112100,416429015,2855,2855,2855,2855,100
20231023,112000,416143515,2855,2855,2855,2855,1
20231023,111900,416140660,2840,2840,2840,2840,300
20231023,111800,415288660,2855,2855,2855,2855,1
20231023,111700,415285805,2840,2840,2840,2840,100
20231023,111600,415001805,2840,2840,2840,2840,3000
20231023,111500,406481805,2840,2850,2850,2840,350
20231023,111400,405487130,2855,2855,2855,2855,1
20231023,111300,405484275,2850,2850,2850,2850,0
20231023,111200,405484275,2850,2850,2850,2850,0
20231023,111100,405484275,2850,2845,2850,2845,39
20231023,111000,405373130,2850,2850,2850,2850,12
20231023,110900,405338930,2850,2850,2850,2850,211
20231023,110800,404737580,2850,2850,2850,2850,23
20231023,110700,404672030,2850,2850,2850,2850,0
20231023,110600,404672030,2850,2850,2850,2850,0
20231023,110500,404672030,2850,2850,2850,2850,455
20231023,110400,403375280,2850,2850,2850,2850,55
20231023,110300,403218530,2860,2860,2860,2860,0
20231023,110200,403218530,2860,2860,2860,2860,0
20231023,110100,403218530,2860,2860,2860,2860,0
20231023,110000,403218530,2860,2860,2860,2860,0
20231023,105900,403218530,2860,2860,2860,2860,155
20231023,105800,402775230,2860,2850,2860,2850,5
20231023,105700,402760940,2860,2860,2860,2860,1
20231023,105600,402758080,2860,2860,2860,2860,23
20231023,105500,402692300,2875,2860,2875,2860,2253
20231023,105400,396248495,2875,2875,2875,2875,50
20231023,105300,396104745,2875,2875,2875,2875,150
20231023,105200,395673495,2875,2875,2875,2875,9
20231023,105100,395647620,2870,2870,2870,2870,1473
20231023,105000,391420110,2870,2870,2870,2870,1257
20231023,104900,387812520,2875,2875,2880,2875,530
20231023,104800,386287570,2875,2880,2880,2875,1149
20231023,104700,382983945,2880,2875,2880,2875,3211
20231023,104600,373739500,2865,2875,2880,2865,4334
20231023,104500,361296690,2875,2875,2880,2860,2154
20231023,104400,355097040,2870,2865,2875,2865,5602
20231023,104300,339011420,2865,2860,2865,2860,1234
20231023,104200,335478180,2850,2850,2850,2850,157
20231023,104100,335030730,2860,2860,2860,2860,6
20231023,104000,335013570,2860,2860,2860,2860,100
20231023,103900,334727570,2860,2860,2860,2860,3
20231023,103800,334718990,2850,2850,2850,2850,0
20231023,103700,334718990,2850,2850,2850,2850,546
20231023,103600,333162890,2860,2860,2860,2860,150
20231023,103500,332733890,2860,2860,2860,2860,225
20231023,103400,332090390,2860,2855,2860,2855,780
20231023,103300,329863135,2855,2855,2855,2855,0
20231023,103200,329863135,2855,2860,2860,2855,727
20231023,103100,327784425,2865,2855,2865,2855,602
20231023,103000,326065695,2855,2870,2870,2855,1519
20231023,102900,321707750,2860,2860,2860,2860,50
20231023,102800,321564750,2865,2865,2865,2860,307
20231023,102700,320686080,2865,2860,2870,2860,1836
20231023,102600,315425955,2860,2860,2870,2860,7448
20231023,102500,294108325,2860,2855,2860,2850,4032
20231023,102400,282598665,2855,2850,2855,2850,251
20231023,102300,281883275,2850,2845,2850,2845,6651
20231023,102200,262928350,2845,2845,2845,2845,3
20231023,102100,262919815,2845,2845,2845,2845,2
20231023,102000,262914125,2845,2850,2850,2840,134
20231023,101900,262532565,2845,2835,2845,2835,4848
20231023,101800,248751640,2830,2825,2830,2825,160
20231023,101700,248299090,2815,2830,2830,2815,874
20231023,101600,245832035,2810,2820,2820,2810,119
20231023,101500,245497590,2825,2830,2830,2825,85
20231023,101400,245257340,2830,2825,2830,2825,45
20231023,101300,245130210,2815,2815,2815,2815,348
20231023,101200,244150590,2825,2825,2825,2820,1560
20231023,101100,239751135,2825,2825,2825,2825,50
20231023,101000,239609885,2825,2830,2830,2825,1819
20231023,100900,234471180,2835,2835,2835,2835,400
20231023,100800,233337180,2830,2830,2830,2830,148
20231023,100700,232918340,2830,2835,2835,2830,101
20231023,100600,232632505,2830,2830,2830,2830,2
20231023,100500,232626845,2830,2830,2830,2830,64
20231023,100400,232445725,2830,2830,2830,2830,1
20231023,100300,232442895,2830,2830,2830,2830,1077
20231023,100200,229394985,2835,2835,2835,2835,0
20231023,100100,229394985,2835,2835,2835,2835,0
20231023,100000,229394985,2835,2835,2835,2835,0
20231023,095900,229394985,2835,2840,2845,2835,3418
20231023,095800,219694375,2830,2835,2835,2830,344
20231023,095700,218720845,2835,2835,2840,2835,2010
20231023,095600,213014745,2830,2830,2830,2830,319
20231023,095500,212111975,2835,2835,2835,2835,76
20231023,095400,211896515,2835,2835,2835,2830,529
20231023,095300,210398475,2835,2835,2835,2835,7
20231023,095200,210378630,2835,2840,2840,2835,301
20231023,095100,209524790,2840,2840,2840,2840,1
20231023,095000,209521950,2845,2840,2845,2840,282
20231023,094900,208721065,2840,2840,2840,2840,1009
20231023,094800,205855505,2840,2830,2840,2830,2695
20231023,094700,198215205,2830,2830,2830,2830,5
20231023,094600,198201055,2830,2830,2830,2830,114
20231023,094500,197878435,2830,2830,2830,2830,9
20231023,094400,197852965,2830,2830,2835,2830,881
20231023,094300,195359730,2830,2830,2830,2830,205
20231023,094200,194779580,2830,2830,2830,2830,1206
20231023,094100,191366600,2835,2835,2835,2835,352
20231023,094000,190368680,2835,2835,2835,2835,141
20231023,093900,189968945,2835,2830,2835,2830,705
20231023,093800,187972180,2835,2835,2835,2835,0
20231023,093700,187972180,2835,2835,2835,2835,1
20231023,093600,187969345,2835,2835,2835,2835,355
20231023,093500,186962920,2835,2835,2835,2835,149
20231023,093400,186540505,2835,2835,2835,2835,177
20231023,093300,186038710,2835,2810,2835,2810,3617
20231023,093200,175828105,2825,2810,2825,2800,4497
20231023,093100,163201885,2825,2810,2825,2810,1114
20231023,093000,160058885,2815,2820,2820,2815,388
20231023,092900,158966625,2825,2825,2825,2825,137
20231023,092800,158579600,2815,2820,2820,2815,191
20231023,092700,158041295,2815,2830,2830,2815,280
20231023,092600,157252195,2830,2830,2830,2830,0
20231023,092500,157252195,2830,2830,2830,2830,374
20231023,092400,156193775,2815,2830,2830,2815,101
20231023,092300,155907960,2830,2825,2830,2825,1929
20231023,092200,150458230,2825,2825,2825,2825,1320
20231023,092100,146729230,2825,2825,2825,2810,125
20231023,092000,146377800,2825,2825,2825,2825,1156
20231023,091900,143112100,2825,2815,2825,2815,6049
20231023,091800,126084135,2815,2825,2825,2815,2836
20231023,091700,118092975,2835,2830,2840,2830,857
20231023,091600,115666860,2840,2845,2845,2835,1944
20231023,091500,110147045,2835,2840,2845,2835,611
20231023,091400,108413035,2840,2840,2840,2840,233
20231023,091300,107751315,2845,2840,2850,2840,781
20231023,091200,105530995,2845,2850,2860,2845,1413
20231023,091100,101498900,2850,2840,2850,2835,3626
20231023,091000,91177065,2840,2820,2840,2820,4821
20231023,090900,77549440,2825,2810,2825,2805,2801
20231023,090800,69655050,2815,2815,2815,2815,59
20231023,090700,69488965,2815,2800,2815,2800,3032
20231023,090600,60968955,2805,2800,2805,2800,125
20231023,090500,60618935,2815,2815,2815,2800,3
20231023,090400,60610505,2815,2810,2820,2800,2665
20231023,090300,53121660,2810,2810,2810,2810,37
20231023,090200,53017690,2815,2775,2815,2775,1463
20231023,090100,48921090,2800,2795,2800,2775,3499
20231023,090000,39152790,2800,2765,2830,2765,14138