KissMeData/035460/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,191000,135540495,2545,2545,2545,2545,4494
20231006,190900,135540495,2545,2545,2545,2545,0
20231006,190800,135540495,2545,2545,2545,2545,0
20231006,190700,135540495,2545,2545,2545,2545,0
20231006,190600,135540495,2545,2545,2545,2545,0
20231006,190500,135540495,2545,2545,2545,2545,0
20231006,190400,135540495,2545,2545,2545,2545,0
20231006,190300,135540495,2545,2545,2545,2545,0
20231006,190200,135540495,2545,2545,2545,2545,0
20231006,190100,135540495,2545,2545,2545,2545,0
20231006,190000,135540495,2545,2545,2545,2545,0
20231006,185900,135540495,2545,2545,2545,2545,0
20231006,185800,135540495,2545,2545,2545,2545,0
20231006,185700,135540495,2545,2545,2545,2545,0
20231006,185600,135540495,2545,2545,2545,2545,0
20231006,185500,135540495,2545,2545,2545,2545,0
20231006,185400,135540495,2545,2545,2545,2545,0
20231006,185300,135540495,2545,2545,2545,2545,0
20231006,185200,135540495,2545,2545,2545,2545,0
20231006,185100,135540495,2545,2545,2545,2545,0
20231006,185000,135540495,2545,2545,2545,2545,0
20231006,184900,135540495,2545,2545,2545,2545,0
20231006,184800,135540495,2545,2545,2545,2545,0
20231006,184700,135540495,2545,2545,2545,2545,0
20231006,184600,135540495,2545,2545,2545,2545,0
20231006,184500,135540495,2545,2545,2545,2545,0
20231006,184400,135540495,2545,2545,2545,2545,0
20231006,184300,135540495,2545,2545,2545,2545,0
20231006,184200,135540495,2545,2545,2545,2545,0
20231006,184100,135540495,2545,2545,2545,2545,0
20231006,184000,135540495,2545,2545,2545,2545,4494
20231006,183900,135540495,2545,2545,2545,2545,0
20231006,183800,135540495,2545,2545,2545,2545,0
20231006,183700,135540495,2545,2545,2545,2545,0
20231006,183600,135540495,2545,2545,2545,2545,0
20231006,183500,135540495,2545,2545,2545,2545,0
20231006,183400,135540495,2545,2545,2545,2545,0
20231006,183300,135540495,2545,2545,2545,2545,0
20231006,183200,135540495,2545,2545,2545,2545,0
20231006,183100,135540495,2545,2545,2545,2545,0
20231006,183000,135540495,2545,2545,2545,2545,0
20231006,182900,135540495,2545,2545,2545,2545,0
20231006,182800,135540495,2545,2545,2545,2545,0
20231006,182700,135540495,2545,2545,2545,2545,0
20231006,182600,135540495,2545,2545,2545,2545,0
20231006,182500,135540495,2545,2545,2545,2545,0
20231006,182400,135540495,2545,2545,2545,2545,0
20231006,182300,135540495,2545,2545,2545,2545,0
20231006,182200,135540495,2545,2545,2545,2545,0
20231006,182100,135540495,2545,2545,2545,2545,0
20231006,182000,135540495,2545,2545,2545,2545,0
20231006,181900,135540495,2545,2545,2545,2545,0
20231006,181800,135540495,2545,2545,2545,2545,0
20231006,181700,135540495,2545,2545,2545,2545,0
20231006,181600,135540495,2545,2545,2545,2545,0
20231006,181500,135540495,2545,2545,2545,2545,0
20231006,181400,135540495,2545,2545,2545,2545,0
20231006,181300,135540495,2545,2545,2545,2545,0
20231006,181200,135540495,2545,2545,2545,2545,0
20231006,181100,135540495,2545,2545,2545,2545,0
20231006,181000,135540495,2545,2545,2545,2545,4494
20231006,180900,135540495,2545,2545,2545,2545,0
20231006,180800,135540495,2545,2545,2545,2545,0
20231006,180700,135540495,2545,2545,2545,2545,0
20231006,180600,135540495,2545,2545,2545,2545,0
20231006,180500,135540495,2545,2545,2545,2545,0
20231006,180400,135540495,2545,2545,2545,2545,0
20231006,180300,135540495,2545,2545,2545,2545,0
20231006,180200,135540495,2545,2545,2545,2545,0
20231006,180100,135540495,2545,2545,2545,2545,0
20231006,180000,135540495,2545,2545,2545,2545,0
20231006,175900,135540495,2545,2545,2545,2545,0
20231006,175800,135540495,2545,2545,2545,2545,0
20231006,175700,135540495,2545,2545,2545,2545,0
20231006,175600,135540495,2545,2545,2545,2545,0
20231006,175500,135540495,2545,2545,2545,2545,0
20231006,175400,135540495,2545,2545,2545,2545,0
20231006,175300,135540495,2545,2545,2545,2545,0
20231006,175200,135540495,2545,2545,2545,2545,0
20231006,175100,135540495,2545,2545,2545,2545,0
20231006,175000,135540495,2545,2545,2545,2545,0
20231006,174900,135540495,2545,2545,2545,2545,0
20231006,174800,135540495,2545,2545,2545,2545,0
20231006,174700,135540495,2545,2545,2545,2545,0
20231006,174600,135540495,2545,2545,2545,2545,0
20231006,174500,135540495,2545,2545,2545,2545,0
20231006,174400,135540495,2545,2545,2545,2545,0
20231006,174300,135540495,2545,2545,2545,2545,0
20231006,174200,135540495,2545,2545,2545,2545,0
20231006,174100,135540495,2545,2545,2545,2545,0
20231006,174000,135540495,2545,2545,2545,2545,4494
20231006,173900,135540495,2545,2545,2545,2545,0
20231006,173800,135540495,2545,2545,2545,2545,0
20231006,173700,135540495,2545,2545,2545,2545,0
20231006,173600,135540495,2545,2545,2545,2545,0
20231006,173500,135540495,2545,2545,2545,2545,0
20231006,173400,135540495,2545,2545,2545,2545,0
20231006,173300,135540495,2545,2545,2545,2545,0
20231006,173200,135540495,2545,2545,2545,2545,0
20231006,173100,135540495,2545,2545,2545,2545,0
20231006,173000,135540495,2545,2545,2545,2545,0
20231006,172900,135540495,2545,2545,2545,2545,0
20231006,172800,135540495,2545,2545,2545,2545,0
20231006,172700,135540495,2545,2545,2545,2545,0
20231006,172600,135540495,2545,2545,2545,2545,0
20231006,172500,135540495,2545,2545,2545,2545,0
20231006,172400,135540495,2545,2545,2545,2545,0
20231006,172300,135540495,2545,2545,2545,2545,0
20231006,172200,135540495,2545,2545,2545,2545,0
20231006,172100,135540495,2545,2545,2545,2545,0
20231006,172000,135540495,2545,2545,2545,2545,0
20231006,171900,135540495,2545,2545,2545,2545,0
20231006,171800,135540495,2545,2545,2545,2545,0
20231006,171700,135540495,2545,2545,2545,2545,0
20231006,171600,135540495,2545,2545,2545,2545,0
20231006,171500,135540495,2545,2545,2545,2545,0
20231006,171400,135540495,2545,2545,2545,2545,0
20231006,171300,135540495,2545,2545,2545,2545,0
20231006,171200,135540495,2545,2545,2545,2545,0
20231006,171100,135540495,2545,2545,2545,2545,0
20231006,171000,135540495,2545,2545,2545,2545,4494
20231006,170900,135540495,2545,2545,2545,2545,0
20231006,170800,135540495,2545,2545,2545,2545,0
20231006,170700,135540495,2545,2545,2545,2545,0
20231006,170600,135540495,2545,2545,2545,2545,0
20231006,170500,135540495,2545,2545,2545,2545,0
20231006,170400,135540495,2545,2545,2545,2545,0
20231006,170300,135540495,2545,2545,2545,2545,0
20231006,170200,135540495,2545,2545,2545,2545,0
20231006,170100,135540495,2545,2545,2545,2545,0
20231006,170000,135540495,2545,2545,2545,2545,0
20231006,165900,135540495,2545,2545,2545,2545,0
20231006,165800,135540495,2545,2545,2545,2545,0
20231006,165700,135540495,2545,2545,2545,2545,0
20231006,165600,135540495,2545,2545,2545,2545,0
20231006,165500,135540495,2545,2545,2545,2545,0
20231006,165400,135540495,2545,2545,2545,2545,0
20231006,165300,135540495,2545,2545,2545,2545,0
20231006,165200,135540495,2545,2545,2545,2545,0
20231006,165100,135540495,2545,2545,2545,2545,0
20231006,165000,135540495,2545,2545,2545,2545,0
20231006,164900,135540495,2545,2545,2545,2545,0
20231006,164800,135540495,2545,2545,2545,2545,0
20231006,164700,135540495,2545,2545,2545,2545,0
20231006,164600,135540495,2545,2545,2545,2545,0
20231006,164500,135540495,2545,2545,2545,2545,0
20231006,164400,135540495,2545,2545,2545,2545,0
20231006,164300,135540495,2545,2545,2545,2545,0
20231006,164200,135540495,2545,2545,2545,2545,0
20231006,164100,135540495,2545,2545,2545,2545,0
20231006,164000,135540495,2545,2545,2545,2545,4494
20231006,163900,135540495,2545,2545,2545,2545,0
20231006,163800,135540495,2545,2545,2545,2545,0
20231006,163700,135540495,2545,2545,2545,2545,0
20231006,163600,135540495,2545,2545,2545,2545,0
20231006,163500,135540495,2545,2545,2545,2545,0
20231006,163400,135540495,2545,2545,2545,2545,0
20231006,163300,135540495,2545,2545,2545,2545,0
20231006,163200,135540495,2545,2545,2545,2545,0
20231006,163100,135540495,2545,2545,2545,2545,0
20231006,163000,135540495,2545,2545,2545,2545,0
20231006,162900,135540495,2545,2545,2545,2545,0
20231006,162800,135540495,2545,2545,2545,2545,0
20231006,162700,135540495,2545,2545,2545,2545,0
20231006,162600,135540495,2545,2545,2545,2545,0
20231006,162500,135540495,2545,2545,2545,2545,0
20231006,162400,135540495,2545,2545,2545,2545,0
20231006,162300,135540495,2545,2545,2545,2545,0
20231006,162200,135540495,2545,2545,2545,2545,0
20231006,162100,135540495,2545,2545,2545,2545,0
20231006,162000,135540495,2545,2545,2545,2545,0
20231006,161900,135540495,2545,2545,2545,2545,0
20231006,161800,135540495,2545,2545,2545,2545,0
20231006,161700,135540495,2545,2545,2545,2545,0
20231006,161600,135540495,2545,2545,2545,2545,0
20231006,161500,135540495,2545,2545,2545,2545,0
20231006,161400,135540495,2545,2545,2545,2545,0
20231006,161300,135540495,2545,2545,2545,2545,0
20231006,161200,135540495,2545,2545,2545,2545,0
20231006,161100,135540495,2545,2545,2545,2545,0
20231006,161000,135540495,2545,2545,2545,2545,4494
20231006,160900,135540495,2545,2545,2545,2545,0
20231006,160800,135540495,2545,2545,2545,2545,0
20231006,160700,135540495,2545,2545,2545,2545,0
20231006,160600,135540495,2545,2545,2545,2545,0
20231006,160500,135540495,2545,2545,2545,2545,0
20231006,160400,135540495,2545,2545,2545,2545,0
20231006,160300,135540495,2545,2545,2545,2545,0
20231006,160200,135540495,2545,2545,2545,2545,0
20231006,160100,135540495,2545,2545,2545,2545,0
20231006,160000,135540495,2545,2545,2545,2545,0
20231006,155900,135540495,2545,2545,2545,2545,0
20231006,155800,135540495,2545,2545,2545,2545,0
20231006,155700,135540495,2545,2545,2545,2545,0
20231006,155600,135540495,2545,2545,2545,2545,0
20231006,155500,135540495,2545,2545,2545,2545,0
20231006,155400,135540495,2545,2545,2545,2545,0
20231006,155300,135540495,2545,2545,2545,2545,0
20231006,155200,135540495,2545,2545,2545,2545,0
20231006,155100,135540495,2545,2545,2545,2545,0
20231006,155000,135540495,2545,2545,2545,2545,0
20231006,154900,135540495,2545,2545,2545,2545,0
20231006,154800,135540495,2545,2545,2545,2545,0
20231006,154700,135540495,2545,2545,2545,2545,0
20231006,154600,135540495,2545,2545,2545,2545,0
20231006,154500,135540495,2545,2545,2545,2545,0
20231006,154400,135540495,2545,2545,2545,2545,0
20231006,154300,135540495,2545,2545,2545,2545,0
20231006,154200,135540495,2545,2545,2545,2545,0
20231006,154100,135540495,2545,2545,2545,2545,0
20231006,154000,135540495,2545,2545,2545,2545,4494
20231006,153900,135540495,2545,2545,2545,2545,0
20231006,153800,135540495,2545,2545,2545,2545,0
20231006,153700,135540495,2545,2545,2545,2545,0
20231006,153600,135540495,2545,2545,2545,2545,0
20231006,153500,135540495,2545,2545,2545,2545,0
20231006,153400,135540495,2545,2545,2545,2545,0
20231006,153300,135540495,2545,2545,2545,2545,0
20231006,153200,135540495,2545,2545,2545,2545,0
20231006,153100,135540495,2545,2545,2545,2545,0
20231006,153000,135540495,2545,2545,2545,2545,4494
20231006,152900,124103265,2525,2525,2525,2525,0
20231006,152800,124103265,2525,2525,2525,2525,0
20231006,152700,124103265,2525,2525,2525,2525,0
20231006,152600,124103265,2525,2525,2525,2525,0
20231006,152500,124103265,2525,2525,2525,2525,0
20231006,152400,124103265,2525,2525,2525,2525,0
20231006,152300,124103265,2525,2525,2525,2525,0
20231006,152200,124103265,2525,2525,2525,2525,0
20231006,152100,124103265,2525,2525,2525,2525,0
20231006,152000,124103265,2525,2525,2525,2525,0
20231006,151900,124103265,2525,2525,2525,2520,594
20231006,151800,122606130,2525,2525,2525,2520,388
20231006,151700,121628235,2525,2525,2525,2520,1096
20231006,151600,118864300,2525,2525,2525,2525,2
20231006,151500,118859250,2525,2520,2525,2520,238
20231006,151400,118259480,2525,2525,2525,2525,11
20231006,151300,118231705,2525,2525,2525,2520,320
20231006,151200,117424705,2525,2525,2525,2525,10
20231006,151100,117399455,2525,2525,2525,2525,3
20231006,151000,117391880,2525,2525,2525,2525,2
20231006,150900,117386830,2520,2520,2520,2520,409
20231006,150800,116356150,2520,2520,2520,2520,2
20231006,150700,116351110,2520,2520,2520,2520,2
20231006,150600,116346070,2520,2520,2520,2520,2
20231006,150500,116341030,2520,2520,2520,2520,2
20231006,150400,116335990,2520,2520,2520,2520,3
20231006,150300,116328430,2520,2520,2520,2520,2
20231006,150200,116323390,2520,2520,2520,2520,2
20231006,150100,116318350,2520,2520,2520,2520,2
20231006,150000,116313310,2520,2515,2520,2515,3131
20231006,145900,108438840,2515,2515,2515,2515,3
20231006,145800,108431295,2515,2505,2515,2505,3
20231006,145700,108423760,2515,2515,2515,2515,2
20231006,145600,108418730,2515,2515,2515,2515,2
20231006,145500,108413700,2515,2510,2515,2510,1002
20231006,145400,105898670,2515,2515,2515,2515,3
20231006,145300,105891125,2515,2515,2515,2515,2
20231006,145200,105886095,2515,2515,2515,2515,2
20231006,145100,105881065,2515,2510,2515,2510,641
20231006,145000,104272145,2510,2510,2510,2510,2
20231006,144900,104267125,2510,2505,2510,2505,4
20231006,144800,104257090,2505,2505,2510,2505,9
20231006,144700,104234535,2510,2515,2515,2510,22
20231006,144600,104179305,2515,2515,2515,2515,2
20231006,144500,104174275,2515,2515,2515,2515,2
20231006,144400,104169245,2515,2515,2515,2515,3
20231006,144300,104161700,2515,2515,2515,2515,2
20231006,144200,104156670,2515,2515,2515,2515,2
20231006,144100,104151640,2515,2515,2515,2515,2
20231006,144000,104146610,2515,2510,2515,2510,356
20231006,143900,103253040,2515,2515,2515,2515,3
20231006,143800,103245495,2515,2510,2515,2510,3
20231006,143700,103237955,2515,2515,2515,2515,5
20231006,143600,103225380,2515,2510,2515,2510,18
20231006,143500,103180190,2515,2515,2515,2515,2
20231006,143400,103175160,2515,2515,2515,2515,3
20231006,143300,103167615,2515,2515,2515,2515,2
20231006,143200,103162585,2515,2515,2515,2515,2
20231006,143100,103157555,2515,2515,2515,2515,2
20231006,143000,103152525,2520,2520,2520,2520,3
20231006,142900,103144965,2520,2510,2520,2510,32
20231006,142800,103064615,2520,2520,2520,2510,36
20231006,142700,102973905,2520,2520,2520,2520,2
20231006,142600,102968865,2520,2520,2520,2520,2
20231006,142500,102963825,2520,2520,2520,2520,3
20231006,142400,102956265,2520,2520,2520,2520,2
20231006,142300,102951225,2520,2520,2520,2520,2
20231006,142200,102946185,2520,2520,2520,2520,2
20231006,142100,102941145,2520,2520,2520,2520,405
20231006,142000,101920545,2520,2525,2525,2520,6
20231006,141900,101905400,2525,2525,2525,2525,2
20231006,141800,101900350,2525,2525,2525,2525,2
20231006,141700,101895300,2530,2530,2530,2530,2
20231006,141600,101890240,2530,2525,2530,2525,33
20231006,141500,101806805,2525,2520,2525,2520,243
20231006,141400,101194430,2530,2530,2530,2530,2
20231006,141300,101189370,2530,2525,2530,2525,150
20231006,141200,100810610,2530,2525,2530,2525,47
20231006,141100,100691925,2520,2520,2520,2520,158
20231006,141000,100293765,2520,2515,2520,2515,610
20231006,140900,98759600,2515,2515,2515,2515,2
20231006,140800,98754570,2515,2515,2515,2515,2
20231006,140700,98749540,2515,2515,2515,2515,2
20231006,140600,98744510,2515,2515,2515,2515,2
20231006,140500,98739480,2515,2515,2515,2515,3
20231006,140400,98731935,2515,2515,2515,2515,2
20231006,140300,98726905,2515,2515,2515,2515,2
20231006,140200,98721875,2515,2515,2515,2515,2
20231006,140100,98716845,2515,2515,2515,2515,2
20231006,140000,98711815,2515,2515,2515,2515,3
20231006,135900,98704270,2515,2515,2515,2515,2
20231006,135800,98699240,2515,2515,2515,2515,35
20231006,135700,98611215,2515,2515,2515,2515,2
20231006,135600,98606185,2515,2515,2515,2515,2
20231006,135500,98601155,2515,2515,2515,2515,3
20231006,135400,98593610,2515,2515,2515,2515,2
20231006,135300,98588580,2515,2515,2515,2515,2
20231006,135200,98583550,2515,2515,2515,2515,2
20231006,135100,98578520,2515,2515,2515,2515,2
20231006,135000,98573490,2515,2515,2515,2515,3
20231006,134900,98565945,2515,2515,2515,2515,2
20231006,134800,98560915,2515,2515,2515,2515,2
20231006,134700,98555885,2500,2515,2515,2500,502
20231006,134600,97300855,2515,2515,2515,2515,2
20231006,134500,97295825,2515,2515,2515,2515,3
20231006,134400,97288280,2515,2515,2515,2515,2
20231006,134300,97283250,2515,2515,2515,2515,2
20231006,134200,97278220,2515,2515,2515,2515,3
20231006,134100,97270675,2515,2515,2515,2515,3
20231006,134000,97263130,2515,2515,2515,2515,2
20231006,133900,97258100,2515,2515,2515,2515,2
20231006,133800,97253070,2515,2500,2515,2500,13
20231006,133700,97220525,2500,2515,2515,2500,192
20231006,133600,96740495,2515,2515,2515,2515,3
20231006,133500,96732950,2515,2515,2515,2515,2
20231006,133400,96727920,2515,2505,2515,2500,24
20231006,133300,96667775,2505,2505,2505,2505,2
20231006,133200,96662765,2505,2505,2505,2505,2
20231006,133100,96657755,2505,2505,2505,2505,3
20231006,133000,96650240,2505,2505,2505,2505,2
20231006,132900,96645230,2505,2505,2505,2505,44
20231006,132800,96535010,2505,2505,2505,2505,2
20231006,132700,96530000,2505,2505,2505,2505,2
20231006,132600,96524990,2505,2505,2505,2505,3
20231006,132500,96517475,2505,2505,2505,2505,2
20231006,132400,96512465,2505,2505,2505,2505,2
20231006,132300,96507455,2505,2505,2505,2505,2
20231006,132200,96502445,2505,2500,2505,2495,158
20231006,132100,96108120,2500,2505,2505,2500,331
20231006,132000,95280600,2505,2505,2505,2505,409
20231006,131900,94256055,2510,2510,2510,2510,2
20231006,131800,94251035,2500,2510,2510,2500,28
20231006,131700,94181015,2510,2510,2510,2510,2
20231006,131600,94175995,2510,2510,2510,2510,3
20231006,131500,94168465,2510,2510,2510,2510,2
20231006,131400,94163445,2510,2510,2510,2510,2
20231006,131300,94158425,2510,2500,2510,2500,644
20231006,131200,92548405,2500,2500,2500,2500,2
20231006,131100,92543405,2500,2500,2500,2500,3
20231006,131000,92535905,2500,2500,2500,2500,2
20231006,130900,92530905,2500,2500,2500,2500,371
20231006,130800,91603405,2510,2510,2510,2510,2
20231006,130700,91598385,2510,2510,2510,2510,2
20231006,130600,91593365,2510,2510,2510,2510,3
20231006,130500,91585835,2510,2510,2510,2510,2
20231006,130400,91580815,2515,2515,2515,2515,3
20231006,130300,91573270,2515,2515,2515,2515,2
20231006,130200,91568240,2515,2515,2515,2515,2
20231006,130100,91563210,2515,2500,2515,2500,12
20231006,130000,91533185,2505,2495,2505,2495,905
20231006,125900,89273805,2500,2500,2500,2500,2
20231006,125800,89268805,2500,2495,2500,2495,12
20231006,125700,89238855,2500,2500,2500,2500,2
20231006,125600,89233855,2500,2500,2500,2500,3
20231006,125500,89226355,2500,2495,2500,2495,3
20231006,125400,89218860,2495,2505,2505,2495,76
20231006,125300,89029015,2505,2505,2505,2505,32
20231006,125200,88948855,2505,2505,2505,2505,3
20231006,125100,88941340,2505,2505,2505,2505,2
20231006,125000,88936330,2505,2505,2505,2505,2
20231006,124900,88931320,2505,2505,2505,2505,2
20231006,124800,88926310,2505,2505,2505,2505,2
20231006,124700,88921300,2505,2505,2505,2505,3
20231006,124600,88913785,2505,2505,2505,2505,2
20231006,124500,88908775,2505,2505,2505,2505,2
20231006,124400,88903765,2505,2505,2505,2505,2
20231006,124300,88898755,2505,2500,2505,2500,108
20231006,124200,88628715,2510,2510,2510,2510,3
20231006,124100,88621185,2510,2510,2510,2510,2
20231006,124000,88616165,2510,2510,2510,2510,2
20231006,123900,88611145,2510,2510,2510,2510,2
20231006,123800,88606125,2515,2515,2515,2515,2
20231006,123700,88601095,2515,2515,2515,2515,3
20231006,123600,88593550,2515,2515,2515,2505,1006
20231006,123500,86073460,2515,2515,2515,2515,10
20231006,123400,86048310,2515,2515,2515,2515,3
20231006,123300,86040765,2515,2515,2515,2515,2
20231006,123200,86035735,2515,2515,2515,2515,3
20231006,123100,86028190,2515,2500,2515,2500,135
20231006,123000,85690045,2510,2510,2510,2510,2
20231006,122900,85685025,2510,2510,2510,2510,2
20231006,122800,85680005,2510,2510,2510,2510,2
20231006,122700,85674985,2510,2510,2510,2510,3
20231006,122600,85667455,2510,2510,2510,2510,2
20231006,122500,85662435,2510,2510,2510,2510,2
20231006,122400,85657415,2510,2495,2510,2490,1502
20231006,122300,81913780,2515,2515,2515,2515,15
20231006,122200,81876055,2515,2510,2515,2480,956
20231006,122100,79498935,2515,2515,2515,2515,2
20231006,122000,79493905,2515,2515,2515,2515,2
20231006,121900,79488875,2515,2515,2515,2515,2
20231006,121800,79483845,2515,2515,2515,2515,2
20231006,121700,79478815,2515,2515,2515,2515,3
20231006,121600,79471270,2520,2520,2520,2520,2
20231006,121500,79466230,2520,2520,2520,2520,2
20231006,121400,79461190,2520,2520,2520,2520,2
20231006,121300,79456150,2520,2520,2520,2520,2
20231006,121200,79451110,2520,2520,2520,2520,3
20231006,121100,79443550,2520,2520,2520,2520,2
20231006,121000,79438510,2520,2520,2520,2520,2
20231006,120900,79433470,2520,2520,2520,2520,2
20231006,120800,79428430,2520,2520,2520,2520,2
20231006,120700,79423390,2520,2520,2520,2520,3
20231006,120600,79415830,2520,2520,2520,2520,2
20231006,120500,79410790,2520,2520,2520,2520,2
20231006,120400,79405750,2520,2520,2520,2520,2
20231006,120300,79400710,2520,2520,2520,2520,3
20231006,120200,79393150,2520,2520,2520,2520,2
20231006,120100,79388110,2520,2520,2520,2520,2
20231006,120000,79383070,2520,2520,2520,2520,2
20231006,115900,79378030,2520,2520,2520,2520,2
20231006,115800,79372990,2520,2520,2520,2520,3
20231006,115700,79365430,2520,2515,2520,2495,102
20231006,115600,79110775,2520,2520,2520,2520,2
20231006,115500,79105735,2520,2520,2520,2520,2
20231006,115400,79100695,2520,2520,2520,2520,2
20231006,115300,79095655,2520,2520,2520,2520,3
20231006,115200,79088095,2520,2520,2520,2520,2
20231006,115100,79083055,2520,2520,2520,2520,2
20231006,115000,79078015,2520,2520,2520,2520,2
20231006,114900,79072975,2520,2520,2520,2520,2
20231006,114800,79067935,2520,2520,2520,2520,3
20231006,114700,79060375,2510,2510,2510,2510,2
20231006,114600,79055355,2495,2520,2520,2495,4
20231006,114500,79045325,2520,2520,2520,2520,2
20231006,114400,79040285,2520,2520,2520,2520,2
20231006,114300,79035245,2495,2520,2520,2495,163
20231006,114200,78627385,2520,2520,2520,2520,2
20231006,114100,78622345,2520,2505,2520,2505,22
20231006,114000,78567055,2520,2520,2520,2520,2
20231006,113900,78562015,2520,2520,2520,2520,2
20231006,113800,78556975,2520,2520,2520,2520,3
20231006,113700,78549415,2520,2520,2520,2520,2
20231006,113600,78544375,2525,2525,2525,2525,2
20231006,113500,78539325,2520,2520,2520,2520,502
20231006,113400,77274285,2520,2520,2520,2520,5
20231006,113300,77261685,2525,2525,2525,2525,3
20231006,113200,77254110,2520,2520,2520,2520,4
20231006,113100,77244030,2530,2525,2530,2525,630
20231006,113000,75651960,2525,2510,2530,2500,1586
20231006,112900,71655230,2510,2500,2510,2500,68
20231006,112800,71485210,2500,2500,2500,2500,3
20231006,112700,71477710,2500,2490,2500,2490,688
20231006,112600,69764570,2500,2500,2500,2500,2
20231006,112500,69759570,2500,2500,2500,2500,2
20231006,112400,69754570,2500,2495,2500,2490,102
20231006,112300,69500515,2495,2500,2500,2495,30
20231006,112200,69425550,2500,2495,2500,2495,253
20231006,112100,68794300,2500,2495,2500,2495,503
20231006,112000,67539305,2500,2500,2500,2500,2
20231006,111900,67534305,2500,2500,2500,2500,3
20231006,111800,67526805,2505,2505,2505,2505,3
20231006,111700,67519290,2505,2505,2505,2505,2
20231006,111600,67514280,2505,2495,2505,2495,44
20231006,111500,67404460,2505,2500,2505,2500,52
20231006,111400,67274450,2500,2500,2500,2500,159
20231006,111300,66876950,2510,2500,2510,2495,802
20231006,111200,64875695,2510,2510,2510,2510,2
20231006,111100,64870675,2510,2500,2510,2500,902
20231006,111000,62615660,2510,2510,2510,2510,2
20231006,110900,62610640,2510,2510,2510,2510,3
20231006,110800,62603110,2510,2500,2510,2500,140
20231006,110700,62252920,2510,2500,2510,2500,229
20231006,110600,61680400,2510,2510,2510,2510,2
20231006,110500,61675380,2510,2505,2510,2500,983
20231006,110400,59216845,2505,2510,2510,2505,20
20231006,110300,59166720,2510,2510,2510,2510,4
20231006,110200,59156680,2510,2510,2510,2510,2
20231006,110100,59151660,2510,2510,2510,2510,2
20231006,110000,59146640,2510,2510,2510,2510,2
20231006,105900,59141620,2510,2510,2510,2510,3
20231006,105800,59134090,2510,2510,2510,2510,2
20231006,105700,59129070,2510,2510,2510,2510,2
20231006,105600,59124050,2510,2510,2510,2510,2
20231006,105500,59119030,2510,2510,2510,2510,2
20231006,105400,59114010,2510,2510,2510,2510,3
20231006,105300,59106480,2500,2510,2510,2500,41
20231006,105200,59003960,2510,2510,2510,2510,502
20231006,105100,57743940,2510,2510,2510,2510,2
20231006,105000,57738920,2510,2510,2510,2510,2
20231006,104900,57733900,2510,2510,2510,2510,1403
20231006,104800,54212370,2510,2510,2510,2510,420
20231006,104700,53158170,2510,2510,2515,2510,1163
20231006,104600,50236720,2510,2510,2510,2510,2
20231006,104500,50231700,2510,2510,2510,2510,3
20231006,104400,50224170,2505,2500,2505,2500,1169
20231006,104300,47298325,2500,2500,2500,2490,872
20231006,104200,45124055,2500,2500,2500,2500,362
20231006,104100,44219055,2500,2500,2500,2500,2
20231006,104000,44214055,2500,2500,2500,2500,2
20231006,103900,44209055,2500,2500,2500,2500,3
20231006,103800,44201555,2490,2500,2500,2490,3
20231006,103700,44194065,2500,2490,2500,2490,442
20231006,103600,43089465,2500,2500,2500,2500,2
20231006,103500,43084465,2500,2500,2500,2500,702
20231006,103400,41329465,2500,2500,2500,2500,45
20231006,103300,41216965,2500,2500,2500,2500,2
20231006,103200,41211965,2500,2500,2500,2500,352
20231006,103100,40331965,2500,2500,2500,2500,2
20231006,103000,40326965,2500,2500,2500,2500,2
20231006,102900,40321965,2500,2500,2500,2500,0
20231006,102800,40321965,2500,2500,2500,2500,1
20231006,102700,40319465,2480,2480,2480,2480,50
20231006,102600,40195465,2480,2485,2485,2480,153
20231006,102500,39815870,2495,2495,2495,2495,1
20231006,102400,39813375,2490,2490,2490,2490,0
20231006,102300,39813375,2490,2490,2490,2490,0
20231006,102200,39813375,2490,2490,2490,2490,0
20231006,102100,39813375,2490,2490,2490,2490,0
20231006,102000,39813375,2490,2490,2490,2490,7
20231006,101900,39795945,2490,2490,2490,2490,0
20231006,101800,39795945,2490,2490,2490,2490,93
20231006,101700,39564375,2500,2500,2500,2500,0
20231006,101600,39564375,2500,2500,2500,2500,6
20231006,101500,39549375,2500,2500,2500,2500,0
20231006,101400,39549375,2500,2500,2500,2500,2
20231006,101300,39544375,2500,2500,2500,2500,0
20231006,101200,39544375,2500,2500,2505,2500,1050
20231006,101100,36919325,2495,2490,2495,2490,698
20231006,101000,35178105,2490,2490,2490,2490,0
20231006,100900,35178105,2490,2490,2490,2490,400
20231006,100800,34182105,2485,2485,2485,2485,0
20231006,100700,34182105,2485,2485,2485,2485,0
20231006,100600,34182105,2485,2485,2485,2485,1
20231006,100500,34179620,2485,2485,2485,2485,11
20231006,100400,34152285,2485,2485,2485,2485,1
20231006,100300,34149800,2490,2490,2490,2490,0
20231006,100200,34149800,2490,2490,2490,2490,0
20231006,100100,34149800,2490,2490,2490,2490,561
20231006,100000,32752910,2500,2500,2500,2500,0
20231006,095900,32752910,2500,2500,2500,2500,0
20231006,095800,32752910,2500,2500,2500,2500,1
20231006,095700,32750410,2500,2500,2500,2500,0
20231006,095600,32750410,2500,2500,2500,2500,0
20231006,095500,32750410,2500,2500,2500,2500,1
20231006,095400,32747910,2500,2500,2500,2500,31
20231006,095300,32670410,2500,2500,2500,2500,0
20231006,095200,32670410,2500,2500,2500,2500,245
20231006,095100,32057910,2500,2490,2500,2490,1753
20231006,095000,27688645,2485,2485,2485,2485,137
20231006,094900,27348200,2485,2485,2485,2485,0
20231006,094800,27348200,2485,2485,2485,2485,54
20231006,094700,27214010,2485,2485,2485,2485,500
20231006,094600,25971510,2485,2485,2485,2485,0
20231006,094500,25971510,2485,2485,2485,2485,0
20231006,094400,25971510,2485,2485,2485,2485,30
20231006,094300,25896960,2485,2485,2485,2485,1
20231006,094200,25894475,2475,2475,2475,2475,55
20231006,094100,25758350,2485,2490,2490,2485,21
20231006,094000,25706160,2485,2485,2485,2485,135
20231006,093900,25370685,2490,2490,2490,2490,0
20231006,093800,25370685,2490,2490,2490,2490,0
20231006,093700,25370685,2490,2490,2490,2490,0
20231006,093600,25370685,2490,2490,2490,2490,0
20231006,093500,25370685,2490,2490,2490,2490,1
20231006,093400,25368195,2490,2490,2490,2490,0
20231006,093300,25368195,2490,2490,2490,2490,20
20231006,093200,25318395,2490,2490,2490,2490,1
20231006,093100,25315905,2490,2490,2490,2490,0
20231006,093000,25315905,2490,2490,2490,2490,0
20231006,092900,25315905,2490,2490,2490,2490,0
20231006,092800,25315905,2490,2490,2490,2490,0
20231006,092700,25315905,2490,2475,2490,2475,521
20231006,092600,24018930,2480,2480,2480,2480,0
20231006,092500,24018930,2480,2480,2480,2480,10
20231006,092400,23994130,2480,2480,2480,2480,0
20231006,092300,23994130,2480,2480,2480,2480,10
20231006,092200,23969330,2490,2490,2490,2490,53
20231006,092100,23837360,2485,2480,2485,2480,414
20231006,092000,22808600,2470,2480,2480,2470,566
20231006,091900,21405230,2480,2480,2480,2480,100
20231006,091800,21157230,2475,2475,2475,2475,204
20231006,091700,20652330,2470,2470,2470,2470,20
20231006,091600,20602930,2470,2470,2470,2470,10
20231006,091500,20578230,2480,2480,2480,2480,0
20231006,091400,20578230,2480,2480,2480,2480,25
20231006,091300,20516230,2480,2480,2480,2480,50
20231006,091200,20392230,2480,2480,2480,2480,50
20231006,091100,20268230,2480,2475,2480,2470,781
20231006,091000,18337750,2470,2470,2470,2470,180
20231006,090900,17893150,2470,2470,2470,2470,0
20231006,090800,17893150,2470,2470,2470,2470,20
20231006,090700,17843750,2470,2465,2470,2465,1212
20231006,090600,14851105,2465,2455,2465,2455,2798
20231006,090500,7975615,2460,2460,2460,2460,0
20231006,090400,7975615,2460,2455,2460,2455,1046
20231006,090300,5407680,2455,2455,2455,2455,0
20231006,090200,5407680,2455,2440,2455,2440,277
20231006,090100,4728795,2445,2445,2445,2445,1
20231006,090000,4726350,2430,2430,2430,2430,1945