KissMeData/039420/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,191300,180599130,2485,2485,2485,2485,656
20231020,191200,180599130,2485,2485,2485,2485,0
20231020,191100,180599130,2485,2485,2485,2485,0
20231020,191000,180599130,2485,2485,2485,2485,0
20231020,190900,180599130,2485,2485,2485,2485,0
20231020,190800,180599130,2485,2485,2485,2485,0
20231020,190700,180599130,2485,2485,2485,2485,0
20231020,190600,180599130,2485,2485,2485,2485,0
20231020,190500,180599130,2485,2485,2485,2485,0
20231020,190400,180599130,2485,2485,2485,2485,0
20231020,190300,180599130,2485,2485,2485,2485,0
20231020,190200,180599130,2485,2485,2485,2485,0
20231020,190100,180599130,2485,2485,2485,2485,0
20231020,190000,180599130,2485,2485,2485,2485,0
20231020,185900,180599130,2485,2485,2485,2485,0
20231020,185800,180599130,2485,2485,2485,2485,0
20231020,185700,180599130,2485,2485,2485,2485,0
20231020,185600,180599130,2485,2485,2485,2485,0
20231020,185500,180599130,2485,2485,2485,2485,0
20231020,185400,180599130,2485,2485,2485,2485,0
20231020,185300,180599130,2485,2485,2485,2485,0
20231020,185200,180599130,2485,2485,2485,2485,0
20231020,185100,180599130,2485,2485,2485,2485,0
20231020,185000,180599130,2485,2485,2485,2485,0
20231020,184900,180599130,2485,2485,2485,2485,0
20231020,184800,180599130,2485,2485,2485,2485,0
20231020,184700,180599130,2485,2485,2485,2485,0
20231020,184600,180599130,2485,2485,2485,2485,0
20231020,184500,180599130,2485,2485,2485,2485,0
20231020,184400,180599130,2485,2485,2485,2485,0
20231020,184300,180599130,2485,2485,2485,2485,656
20231020,184200,180599130,2485,2485,2485,2485,0
20231020,184100,180599130,2485,2485,2485,2485,0
20231020,184000,180599130,2485,2485,2485,2485,0
20231020,183900,180599130,2485,2485,2485,2485,0
20231020,183800,180599130,2485,2485,2485,2485,0
20231020,183700,180599130,2485,2485,2485,2485,0
20231020,183600,180599130,2485,2485,2485,2485,0
20231020,183500,180599130,2485,2485,2485,2485,0
20231020,183400,180599130,2485,2485,2485,2485,0
20231020,183300,180599130,2485,2485,2485,2485,0
20231020,183200,180599130,2485,2485,2485,2485,0
20231020,183100,180599130,2485,2485,2485,2485,0
20231020,183000,180599130,2485,2485,2485,2485,0
20231020,182900,180599130,2485,2485,2485,2485,0
20231020,182800,180599130,2485,2485,2485,2485,0
20231020,182700,180599130,2485,2485,2485,2485,0
20231020,182600,180599130,2485,2485,2485,2485,0
20231020,182500,180599130,2485,2485,2485,2485,0
20231020,182400,180599130,2485,2485,2485,2485,0
20231020,182300,180599130,2485,2485,2485,2485,0
20231020,182200,180599130,2485,2485,2485,2485,0
20231020,182100,180599130,2485,2485,2485,2485,0
20231020,182000,180599130,2485,2485,2485,2485,0
20231020,181900,180599130,2485,2485,2485,2485,0
20231020,181800,180599130,2485,2485,2485,2485,0
20231020,181700,180599130,2485,2485,2485,2485,0
20231020,181600,180599130,2485,2485,2485,2485,0
20231020,181500,180599130,2485,2485,2485,2485,0
20231020,181400,180599130,2485,2485,2485,2485,0
20231020,181300,180599130,2485,2485,2485,2485,656
20231020,181200,180599130,2485,2485,2485,2485,0
20231020,181100,180599130,2485,2485,2485,2485,0
20231020,181000,180599130,2485,2485,2485,2485,0
20231020,180900,180599130,2485,2485,2485,2485,0
20231020,180800,180599130,2485,2485,2485,2485,0
20231020,180700,180599130,2485,2485,2485,2485,0
20231020,180600,180599130,2485,2485,2485,2485,0
20231020,180500,180599130,2485,2485,2485,2485,0
20231020,180400,180599130,2485,2485,2485,2485,0
20231020,180300,180599130,2485,2485,2485,2485,0
20231020,180200,180599130,2485,2485,2485,2485,0
20231020,180100,180599130,2485,2485,2485,2485,0
20231020,180000,180599130,2485,2485,2485,2485,0
20231020,175900,180599130,2485,2485,2485,2485,0
20231020,175800,180599130,2485,2485,2485,2485,0
20231020,175700,180599130,2485,2485,2485,2485,0
20231020,175600,180599130,2485,2485,2485,2485,0
20231020,175500,180599130,2485,2485,2485,2485,0
20231020,175400,180599130,2485,2485,2485,2485,0
20231020,175300,180599130,2485,2485,2485,2485,0
20231020,175200,180599130,2485,2485,2485,2485,0
20231020,175100,180599130,2485,2485,2485,2485,0
20231020,175000,180599130,2485,2485,2485,2485,0
20231020,174900,180599130,2485,2485,2485,2485,0
20231020,174800,180599130,2485,2485,2485,2485,0
20231020,174700,180599130,2485,2485,2485,2485,0
20231020,174600,180599130,2485,2485,2485,2485,0
20231020,174500,180599130,2485,2485,2485,2485,0
20231020,174400,180599130,2485,2485,2485,2485,0
20231020,174300,180599130,2485,2485,2485,2485,656
20231020,174200,180599130,2485,2485,2485,2485,0
20231020,174100,180599130,2485,2485,2485,2485,0
20231020,174000,180599130,2485,2485,2485,2485,0
20231020,173900,180599130,2485,2485,2485,2485,0
20231020,173800,180599130,2485,2485,2485,2485,0
20231020,173700,180599130,2485,2485,2485,2485,0
20231020,173600,180599130,2485,2485,2485,2485,0
20231020,173500,180599130,2485,2485,2485,2485,0
20231020,173400,180599130,2485,2485,2485,2485,0
20231020,173300,180599130,2485,2485,2485,2485,0
20231020,173200,180599130,2485,2485,2485,2485,0
20231020,173100,180599130,2485,2485,2485,2485,0
20231020,173000,180599130,2485,2485,2485,2485,0
20231020,172900,180599130,2485,2485,2485,2485,0
20231020,172800,180599130,2485,2485,2485,2485,0
20231020,172700,180599130,2485,2485,2485,2485,0
20231020,172600,180599130,2485,2485,2485,2485,0
20231020,172500,180599130,2485,2485,2485,2485,0
20231020,172400,180599130,2485,2485,2485,2485,0
20231020,172300,180599130,2485,2485,2485,2485,0
20231020,172200,180599130,2485,2485,2485,2485,0
20231020,172100,180599130,2485,2485,2485,2485,0
20231020,172000,180599130,2485,2485,2485,2485,0
20231020,171900,180599130,2485,2485,2485,2485,0
20231020,171800,180599130,2485,2485,2485,2485,0
20231020,171700,180599130,2485,2485,2485,2485,0
20231020,171600,180599130,2485,2485,2485,2485,0
20231020,171500,180599130,2485,2485,2485,2485,0
20231020,171400,180599130,2485,2485,2485,2485,0
20231020,171300,180599130,2485,2485,2485,2485,656
20231020,171200,180599130,2485,2485,2485,2485,0
20231020,171100,180599130,2485,2485,2485,2485,0
20231020,171000,180599130,2485,2485,2485,2485,0
20231020,170900,180599130,2485,2485,2485,2485,0
20231020,170800,180599130,2485,2485,2485,2485,0
20231020,170700,180599130,2485,2485,2485,2485,0
20231020,170600,180599130,2485,2485,2485,2485,0
20231020,170500,180599130,2485,2485,2485,2485,0
20231020,170400,180599130,2485,2485,2485,2485,0
20231020,170300,180599130,2485,2485,2485,2485,0
20231020,170200,180599130,2485,2485,2485,2485,0
20231020,170100,180599130,2485,2485,2485,2485,0
20231020,170000,180599130,2485,2485,2485,2485,0
20231020,165900,180599130,2485,2485,2485,2485,0
20231020,165800,180599130,2485,2485,2485,2485,0
20231020,165700,180599130,2485,2485,2485,2485,0
20231020,165600,180599130,2485,2485,2485,2485,0
20231020,165500,180599130,2485,2485,2485,2485,0
20231020,165400,180599130,2485,2485,2485,2485,0
20231020,165300,180599130,2485,2485,2485,2485,0
20231020,165200,180599130,2485,2485,2485,2485,0
20231020,165100,180599130,2485,2485,2485,2485,0
20231020,165000,180599130,2485,2485,2485,2485,0
20231020,164900,180599130,2485,2485,2485,2485,0
20231020,164800,180599130,2485,2485,2485,2485,0
20231020,164700,180599130,2485,2485,2485,2485,0
20231020,164600,180599130,2485,2485,2485,2485,0
20231020,164500,180599130,2485,2485,2485,2485,0
20231020,164400,180599130,2485,2485,2485,2485,0
20231020,164300,180599130,2485,2485,2485,2485,656
20231020,164200,180599130,2485,2485,2485,2485,0
20231020,164100,180599130,2485,2485,2485,2485,0
20231020,164000,180599130,2485,2485,2485,2485,0
20231020,163900,180599130,2485,2485,2485,2485,0
20231020,163800,180599130,2485,2485,2485,2485,0
20231020,163700,180599130,2485,2485,2485,2485,0
20231020,163600,180599130,2485,2485,2485,2485,0
20231020,163500,180599130,2485,2485,2485,2485,0
20231020,163400,180599130,2485,2485,2485,2485,0
20231020,163300,180599130,2485,2485,2485,2485,0
20231020,163200,180599130,2485,2485,2485,2485,0
20231020,163100,180599130,2485,2485,2485,2485,0
20231020,163000,180599130,2485,2485,2485,2485,0
20231020,162900,180599130,2485,2485,2485,2485,0
20231020,162800,180599130,2485,2485,2485,2485,0
20231020,162700,180599130,2485,2485,2485,2485,0
20231020,162600,180599130,2485,2485,2485,2485,0
20231020,162500,180599130,2485,2485,2485,2485,0
20231020,162400,180599130,2485,2485,2485,2485,0
20231020,162300,180599130,2485,2485,2485,2485,0
20231020,162200,180599130,2485,2485,2485,2485,0
20231020,162100,180599130,2485,2485,2485,2485,0
20231020,162000,180599130,2485,2485,2485,2485,0
20231020,161900,180599130,2485,2485,2485,2485,0
20231020,161800,180599130,2485,2485,2485,2485,0
20231020,161700,180599130,2485,2485,2485,2485,0
20231020,161600,180599130,2485,2485,2485,2485,0
20231020,161500,180599130,2485,2485,2485,2485,0
20231020,161400,180599130,2485,2485,2485,2485,0
20231020,161300,180599130,2485,2485,2485,2485,656
20231020,161200,180599130,2485,2485,2485,2485,0
20231020,161100,180599130,2485,2485,2485,2485,0
20231020,161000,180599130,2485,2485,2485,2485,0
20231020,160900,180599130,2485,2485,2485,2485,0
20231020,160800,180599130,2485,2485,2485,2485,0
20231020,160700,180599130,2485,2485,2485,2485,0
20231020,160600,180599130,2485,2485,2485,2485,0
20231020,160500,180599130,2485,2485,2485,2485,0
20231020,160400,180599130,2485,2485,2485,2485,0
20231020,160300,180599130,2485,2485,2485,2485,0
20231020,160200,180599130,2485,2485,2485,2485,0
20231020,160100,180599130,2485,2485,2485,2485,0
20231020,160000,180599130,2485,2485,2485,2485,0
20231020,155900,180599130,2485,2485,2485,2485,0
20231020,155800,180599130,2485,2485,2485,2485,0
20231020,155700,180599130,2485,2485,2485,2485,0
20231020,155600,180599130,2485,2485,2485,2485,0
20231020,155500,180599130,2485,2485,2485,2485,0
20231020,155400,180599130,2485,2485,2485,2485,0
20231020,155300,180599130,2485,2485,2485,2485,0
20231020,155200,180599130,2485,2485,2485,2485,0
20231020,155100,180599130,2485,2485,2485,2485,0
20231020,155000,180599130,2485,2485,2485,2485,0
20231020,154900,180599130,2485,2485,2485,2485,0
20231020,154800,180599130,2485,2485,2485,2485,0
20231020,154700,180599130,2485,2485,2485,2485,0
20231020,154600,180599130,2485,2485,2485,2485,0
20231020,154500,180599130,2485,2485,2485,2485,0
20231020,154400,180599130,2485,2485,2485,2485,0
20231020,154300,180599130,2485,2485,2485,2485,656
20231020,154200,180599130,2485,2485,2485,2485,0
20231020,154100,180599130,2485,2485,2485,2485,0
20231020,154000,180599130,2485,2485,2485,2485,0
20231020,153900,180599130,2485,2485,2485,2485,0
20231020,153800,180599130,2485,2485,2485,2485,0
20231020,153700,180599130,2485,2485,2485,2485,0
20231020,153600,180599130,2485,2485,2485,2485,0
20231020,153500,180599130,2485,2485,2485,2485,0
20231020,153400,180599130,2485,2485,2485,2485,0
20231020,153300,180599130,2485,2485,2485,2485,0
20231020,153200,180599130,2485,2485,2485,2485,0
20231020,153100,180599130,2485,2485,2485,2485,0
20231020,153000,180599130,2485,2485,2485,2485,656
20231020,152900,178968970,2470,2470,2470,2470,0
20231020,152800,178968970,2470,2470,2470,2470,0
20231020,152700,178968970,2470,2470,2470,2470,0
20231020,152600,178968970,2470,2470,2470,2470,0
20231020,152500,178968970,2470,2470,2470,2470,0
20231020,152400,178968970,2470,2470,2470,2470,0
20231020,152300,178968970,2470,2470,2470,2470,0
20231020,152200,178968970,2470,2470,2470,2470,0
20231020,152100,178968970,2470,2470,2470,2470,0
20231020,152000,178968970,2470,2470,2470,2470,0
20231020,151900,178968970,2470,2460,2470,2460,149
20231020,151800,178602275,2465,2460,2465,2460,567
20231020,151700,177207225,2465,2465,2465,2465,0
20231020,151600,177207225,2465,2465,2465,2465,0
20231020,151500,177207225,2465,2465,2465,2465,0
20231020,151400,177207225,2465,2465,2465,2465,0
20231020,151300,177207225,2465,2465,2465,2465,1
20231020,151200,177204760,2460,2460,2460,2460,60
20231020,151100,177057160,2460,2465,2465,2460,404
20231020,151000,176062950,2465,2465,2465,2465,0
20231020,150900,176062950,2465,2465,2465,2465,526
20231020,150800,174766360,2465,2465,2465,2465,100
20231020,150700,174519860,2460,2460,2460,2460,0
20231020,150600,174519860,2460,2460,2460,2460,0
20231020,150500,174519860,2460,2465,2465,2460,41
20231020,150400,174418980,2480,2480,2480,2480,0
20231020,150300,174418980,2480,2480,2480,2480,0
20231020,150200,174418980,2480,2480,2480,2480,0
20231020,150100,174418980,2480,2475,2480,2475,80
20231020,150000,174220590,2465,2465,2465,2465,0
20231020,145900,174220590,2465,2465,2465,2465,0
20231020,145800,174220590,2465,2465,2465,2465,1
20231020,145700,174218125,2465,2480,2480,2465,42
20231020,145600,174114580,2475,2475,2475,2475,0
20231020,145500,174114580,2475,2475,2475,2475,0
20231020,145400,174114580,2475,2475,2475,2475,0
20231020,145300,174114580,2475,2480,2480,2475,1010
20231020,145200,171609830,2475,2475,2475,2475,819
20231020,145100,169582805,2465,2465,2465,2465,0
20231020,145000,169582805,2465,2465,2465,2465,0
20231020,144900,169582805,2465,2465,2465,2465,0
20231020,144800,169582805,2465,2465,2465,2465,0
20231020,144700,169582805,2465,2465,2465,2465,0
20231020,144600,169582805,2465,2470,2470,2465,120
20231020,144500,169287000,2470,2470,2470,2470,2
20231020,144400,169282060,2470,2470,2470,2470,0
20231020,144300,169282060,2470,2470,2470,2470,0
20231020,144200,169282060,2470,2470,2470,2470,0
20231020,144100,169282060,2470,2470,2470,2470,180
20231020,144000,168837460,2470,2470,2470,2470,0
20231020,143900,168837460,2470,2470,2470,2470,0
20231020,143800,168837460,2470,2470,2470,2470,0
20231020,143700,168837460,2470,2470,2470,2470,0
20231020,143600,168837460,2470,2470,2470,2470,0
20231020,143500,168837460,2470,2470,2470,2470,270
20231020,143400,168170560,2480,2480,2480,2480,0
20231020,143300,168170560,2480,2480,2480,2480,10
20231020,143200,168145760,2480,2480,2480,2480,0
20231020,143100,168145760,2480,2480,2480,2480,0
20231020,143000,168145760,2480,2480,2480,2480,1
20231020,142900,168143280,2480,2475,2480,2475,1150
20231020,142800,165292880,2475,2475,2475,2475,600
20231020,142700,163807880,2475,2475,2475,2475,974
20231020,142600,161397230,2475,2470,2475,2470,626
20231020,142500,159848345,2470,2470,2470,2470,0
20231020,142400,159848345,2470,2470,2470,2470,0
20231020,142300,159848345,2470,2470,2470,2470,0
20231020,142200,159848345,2470,2470,2470,2470,600
20231020,142100,158366345,2470,2470,2470,2470,0
20231020,142000,158366345,2470,2470,2470,2470,1
20231020,141900,158363875,2470,2470,2470,2470,1000
20231020,141800,155893875,2460,2460,2460,2460,18
20231020,141700,155849595,2470,2470,2470,2460,106
20231020,141600,155588775,2475,2475,2475,2475,12
20231020,141500,155559075,2475,2475,2475,2475,0
20231020,141400,155559075,2475,2475,2475,2475,1
20231020,141300,155556600,2475,2470,2475,2470,1418
20231020,141200,152052340,2465,2465,2465,2465,202
20231020,141100,151554410,2470,2470,2470,2470,0
20231020,141000,151554410,2470,2470,2470,2470,1
20231020,140900,151551940,2470,2470,2470,2470,0
20231020,140800,151551940,2470,2470,2470,2470,0
20231020,140700,151551940,2470,2470,2470,2470,1000
20231020,140600,149081940,2470,2470,2470,2470,0
20231020,140500,149081940,2470,2470,2470,2470,0
20231020,140400,149081940,2470,2470,2470,2470,500
20231020,140300,147846940,2470,2470,2470,2470,0
20231020,140200,147846940,2470,2470,2470,2470,0
20231020,140100,147846940,2470,2470,2470,2470,300
20231020,140000,147105940,2470,2470,2470,2470,1
20231020,135900,147103470,2470,2470,2470,2470,0
20231020,135800,147103470,2470,2470,2470,2470,0
20231020,135700,147103470,2470,2470,2470,2470,0
20231020,135600,147103470,2470,2470,2470,2470,0
20231020,135500,147103470,2470,2470,2470,2470,1
20231020,135400,147101000,2470,2470,2470,2470,0
20231020,135300,147101000,2470,2470,2470,2470,0
20231020,135200,147101000,2470,2470,2470,2470,0
20231020,135100,147101000,2470,2470,2470,2470,0
20231020,135000,147101000,2470,2470,2470,2470,0
20231020,134900,147101000,2470,2470,2470,2470,0
20231020,134800,147101000,2470,2470,2470,2470,0
20231020,134700,147101000,2470,2470,2470,2470,0
20231020,134600,147101000,2470,2470,2470,2470,0
20231020,134500,147101000,2470,2470,2470,2470,28
20231020,134400,147031840,2470,2470,2470,2470,0
20231020,134300,147031840,2470,2470,2470,2470,0
20231020,134200,147031840,2470,2470,2470,2470,2
20231020,134100,147026900,2470,2470,2470,2470,0
20231020,134000,147026900,2470,2475,2475,2470,20
20231020,133900,146977495,2475,2475,2475,2475,0
20231020,133800,146977495,2475,2475,2475,2475,0
20231020,133700,146977495,2475,2475,2475,2475,0
20231020,133600,146977495,2475,2475,2475,2475,0
20231020,133500,146977495,2475,2475,2475,2475,0
20231020,133400,146977495,2475,2475,2475,2475,1
20231020,133300,146975020,2470,2470,2470,2470,537
20231020,133200,145648630,2470,2470,2470,2470,5
20231020,133100,145636280,2470,2470,2470,2470,0
20231020,133000,145636280,2470,2470,2470,2470,1
20231020,132900,145633810,2470,2470,2470,2470,200
20231020,132800,145139810,2470,2470,2470,2470,0
20231020,132700,145139810,2470,2470,2470,2470,0
20231020,132600,145139810,2470,2470,2470,2470,0
20231020,132500,145139810,2470,2470,2470,2470,0
20231020,132400,145139810,2470,2470,2470,2470,0
20231020,132300,145139810,2470,2470,2470,2470,0
20231020,132200,145139810,2470,2470,2470,2470,0
20231020,132100,145139810,2470,2470,2470,2470,2000
20231020,132000,140199810,2470,2470,2470,2470,1
20231020,131900,140197340,2470,2470,2470,2470,0
20231020,131800,140197340,2470,2470,2470,2470,0
20231020,131700,140197340,2470,2470,2470,2470,0
20231020,131600,140197340,2470,2470,2470,2470,0
20231020,131500,140197340,2470,2460,2470,2460,10
20231020,131400,140172695,2455,2455,2455,2455,742
20231020,131300,138351085,2455,2455,2455,2455,0
20231020,131200,138351085,2455,2455,2455,2455,140
20231020,131100,138007385,2455,2455,2455,2455,0
20231020,131000,138007385,2455,2455,2455,2455,2
20231020,130900,138002475,2455,2455,2455,2455,0
20231020,130800,138002475,2455,2455,2455,2455,0
20231020,130700,138002475,2455,2455,2455,2455,0
20231020,130600,138002475,2455,2455,2455,2455,0
20231020,130500,138002475,2455,2455,2455,2455,0
20231020,130400,138002475,2455,2455,2455,2455,0
20231020,130300,138002475,2455,2455,2455,2455,0
20231020,130200,138002475,2455,2455,2455,2455,1
20231020,130100,138000020,2450,2450,2450,2450,0
20231020,130000,138000020,2450,2450,2450,2450,0
20231020,125900,138000020,2450,2450,2450,2450,0
20231020,125800,138000020,2450,2450,2450,2450,1
20231020,125700,137997570,2450,2450,2450,2450,0
20231020,125600,137997570,2450,2450,2450,2450,0
20231020,125500,137997570,2450,2450,2450,2450,0
20231020,125400,137997570,2450,2450,2450,2450,0
20231020,125300,137997570,2450,2450,2450,2450,0
20231020,125200,137997570,2450,2450,2450,2450,10
20231020,125100,137973070,2455,2455,2455,2455,0
20231020,125000,137973070,2455,2455,2455,2455,0
20231020,124900,137973070,2455,2455,2455,2455,0
20231020,124800,137973070,2455,2455,2455,2455,0
20231020,124700,137973070,2455,2455,2455,2455,0
20231020,124600,137973070,2455,2455,2455,2455,0
20231020,124500,137973070,2455,2455,2455,2455,1
20231020,124400,137970615,2450,2450,2450,2450,0
20231020,124300,137970615,2450,2450,2450,2450,881
20231020,124200,135812165,2450,2450,2450,2450,0
20231020,124100,135812165,2450,2450,2450,2450,0
20231020,124000,135812165,2450,2450,2450,2450,206
20231020,123900,135307465,2450,2450,2450,2450,0
20231020,123800,135307465,2450,2450,2450,2450,1
20231020,123700,135305015,2450,2450,2450,2450,0
20231020,123600,135305015,2450,2450,2450,2450,0
20231020,123500,135305015,2450,2450,2450,2450,0
20231020,123400,135305015,2450,2450,2450,2450,0
20231020,123300,135305015,2450,2450,2450,2450,0
20231020,123200,135305015,2450,2450,2450,2450,0
20231020,123100,135305015,2450,2450,2450,2450,0
20231020,123000,135305015,2450,2450,2450,2450,0
20231020,122900,135305015,2450,2450,2450,2450,0
20231020,122800,135305015,2450,2450,2450,2450,0
20231020,122700,135305015,2450,2450,2450,2450,0
20231020,122600,135305015,2450,2450,2450,2450,0
20231020,122500,135305015,2450,2450,2450,2450,0
20231020,122400,135305015,2450,2450,2450,2450,42
20231020,122300,135202115,2455,2455,2455,2455,2
20231020,122200,135197205,2470,2470,2470,2470,0
20231020,122100,135197205,2470,2470,2470,2470,66
20231020,122000,135034185,2470,2470,2470,2470,2
20231020,121900,135029245,2475,2445,2475,2445,1698
20231020,121800,130836630,2440,2440,2440,2440,688
20231020,121700,129157910,2440,2440,2440,2440,0
20231020,121600,129157910,2440,2440,2440,2440,0
20231020,121500,129157910,2440,2440,2440,2440,0
20231020,121400,129157910,2440,2440,2440,2440,0
20231020,121300,129157910,2440,2440,2465,2440,3327
20231020,121200,121006800,2440,2440,2440,2440,2
20231020,121100,121001920,2440,2440,2440,2440,11
20231020,121000,120975080,2435,2435,2435,2435,0
20231020,120900,120975080,2435,2435,2435,2435,0
20231020,120800,120975080,2435,2435,2435,2435,531
20231020,120700,119682095,2435,2435,2435,2435,0
20231020,120600,119682095,2435,2435,2435,2435,0
20231020,120500,119682095,2435,2435,2435,2435,0
20231020,120400,119682095,2435,2435,2435,2435,0
20231020,120300,119682095,2435,2435,2435,2435,21
20231020,120200,119630960,2435,2435,2435,2435,6
20231020,120100,119616350,2435,2435,2435,2435,0
20231020,120000,119616350,2435,2435,2435,2435,37
20231020,115900,119526255,2425,2425,2425,2425,0
20231020,115800,119526255,2425,2425,2425,2425,110
20231020,115700,119259505,2415,2415,2415,2415,1
20231020,115600,119257090,2425,2425,2425,2425,0
20231020,115500,119257090,2425,2425,2425,2425,0
20231020,115400,119257090,2425,2425,2425,2425,0
20231020,115300,119257090,2425,2425,2425,2425,0
20231020,115200,119257090,2425,2425,2425,2425,0
20231020,115100,119257090,2425,2425,2425,2425,0
20231020,115000,119257090,2425,2425,2425,2425,1
20231020,114900,119254665,2425,2425,2425,2425,0
20231020,114800,119254665,2425,2425,2425,2425,0
20231020,114700,119254665,2425,2430,2430,2425,6020
20231020,114600,104655585,2430,2430,2430,2430,0
20231020,114500,104655585,2430,2430,2430,2430,186
20231020,114400,104203605,2425,2425,2425,2425,0
20231020,114300,104203605,2425,2425,2425,2425,0
20231020,114200,104203605,2425,2425,2425,2425,37
20231020,114100,104113880,2430,2430,2430,2430,0
20231020,114000,104113880,2430,2430,2430,2430,1
20231020,113900,104111450,2430,2430,2430,2430,0
20231020,113800,104111450,2430,2430,2430,2430,757
20231020,113700,102271940,2425,2425,2425,2425,0
20231020,113600,102271940,2425,2425,2425,2425,0
20231020,113500,102271940,2425,2425,2425,2425,0
20231020,113400,102271940,2425,2425,2425,2425,0
20231020,113300,102271940,2425,2425,2425,2425,625
20231020,113200,100756315,2425,2425,2425,2425,0
20231020,113100,100756315,2425,2425,2425,2425,0
20231020,113000,100756315,2425,2425,2425,2425,0
20231020,112900,100756315,2425,2425,2425,2425,0
20231020,112800,100756315,2425,2425,2425,2425,1
20231020,112700,100753890,2425,2425,2425,2425,136
20231020,112600,100424090,2430,2430,2430,2430,0
20231020,112500,100424090,2430,2430,2430,2430,0
20231020,112400,100424090,2430,2430,2430,2430,0
20231020,112300,100424090,2430,2430,2430,2430,300
20231020,112200,99695090,2425,2425,2425,2425,0
20231020,112100,99695090,2425,2425,2425,2425,0
20231020,112000,99695090,2425,2425,2425,2425,29
20231020,111900,99624765,2425,2425,2425,2425,1153
20231020,111800,96828740,2435,2435,2435,2435,0
20231020,111700,96828740,2435,2435,2435,2435,0
20231020,111600,96828740,2435,2435,2435,2435,0
20231020,111500,96828740,2435,2435,2435,2435,0
20231020,111400,96828740,2435,2435,2435,2435,0
20231020,111300,96828740,2435,2435,2435,2435,0
20231020,111200,96828740,2435,2430,2435,2430,52
20231020,111100,96702375,2425,2425,2425,2425,0
20231020,111000,96702375,2425,2425,2425,2425,833
20231020,110900,94682350,2425,2425,2425,2425,81
20231020,110800,94485925,2430,2430,2435,2430,640
20231020,110700,92930720,2430,2430,2430,2430,0
20231020,110600,92930720,2430,2430,2430,2430,1
20231020,110500,92928290,2425,2425,2425,2425,5
20231020,110400,92916165,2425,2425,2425,2425,0
20231020,110300,92916165,2425,2425,2425,2425,0
20231020,110200,92916165,2425,2425,2425,2425,1203
20231020,110100,89998890,2425,2425,2425,2425,0
20231020,110000,89998890,2425,2425,2425,2425,2
20231020,105900,89994040,2425,2425,2425,2425,0
20231020,105800,89994040,2425,2425,2425,2425,0
20231020,105700,89994040,2425,2425,2425,2425,0
20231020,105600,89994040,2425,2425,2425,2425,0
20231020,105500,89994040,2425,2425,2425,2425,0
20231020,105400,89994040,2425,2425,2425,2425,0
20231020,105300,89994040,2425,2425,2425,2425,0
20231020,105200,89994040,2425,2415,2430,2415,1301
20231020,105100,86841605,2415,2415,2415,2415,6
20231020,105000,86827115,2410,2410,2415,2410,385
20231020,104900,85899260,2415,2410,2415,2410,8
20231020,104800,85879965,2410,2410,2410,2410,193
20231020,104700,85414835,2410,2410,2410,2410,0
20231020,104600,85414835,2410,2410,2410,2410,212
20231020,104500,84903915,2415,2415,2415,2415,0
20231020,104400,84903915,2415,2415,2415,2415,416
20231020,104300,83899275,2410,2410,2410,2410,0
20231020,104200,83899275,2410,2410,2410,2410,25
20231020,104100,83839025,2410,2410,2410,2410,0
20231020,104000,83839025,2410,2410,2410,2410,6
20231020,103900,83824565,2405,2405,2410,2405,485
20231020,103800,82657785,2400,2400,2400,2400,1
20231020,103700,82655385,2400,2405,2405,2400,200
20231020,103600,82175090,2405,2405,2405,2405,0
20231020,103500,82175090,2405,2405,2405,2405,323
20231020,103400,81398275,2420,2420,2420,2420,1
20231020,103300,81395855,2420,2415,2420,2410,356
20231020,103200,80537865,2420,2420,2420,2410,52
20231020,103100,80412525,2405,2410,2410,2405,1783
20231020,103000,76123410,2420,2420,2420,2420,1
20231020,102900,76120990,2420,2410,2420,2410,33
20231020,102800,76041430,2405,2405,2405,2405,0
20231020,102700,76041430,2405,2405,2405,2405,0
20231020,102600,76041430,2405,2405,2405,2405,0
20231020,102500,76041430,2405,2410,2410,2405,501
20231020,102400,74836515,2410,2410,2410,2410,126
20231020,102300,74532855,2410,2410,2410,2410,0
20231020,102200,74532855,2410,2410,2410,2410,1
20231020,102100,74530445,2415,2415,2415,2415,0
20231020,102000,74530445,2415,2415,2415,2415,1
20231020,101900,74528030,2415,2415,2415,2415,0
20231020,101800,74528030,2415,2415,2415,2415,10
20231020,101700,74503880,2405,2405,2405,2405,3
20231020,101600,74496665,2405,2415,2415,2405,869
20231020,101500,72402395,2435,2435,2435,2435,0
20231020,101400,72402395,2435,2435,2435,2435,1
20231020,101300,72399960,2410,2410,2410,2410,0
20231020,101200,72399960,2410,2435,2435,2410,395
20231020,101100,71447620,2415,2420,2420,2415,1191
20231020,101000,68567435,2425,2425,2425,2425,285
20231020,100900,67876310,2430,2430,2430,2430,0
20231020,100800,67876310,2430,2430,2430,2430,300
20231020,100700,67147310,2430,2430,2430,2430,200
20231020,100600,66661310,2435,2435,2435,2435,0
20231020,100500,66661310,2435,2435,2435,2435,42
20231020,100400,66559040,2435,2435,2435,2435,0
20231020,100300,66559040,2435,2435,2435,2435,0
20231020,100200,66559040,2435,2430,2435,2430,11
20231020,100100,66532305,2425,2425,2425,2425,0
20231020,100000,66532305,2425,2425,2425,2425,2
20231020,095900,66527455,2420,2420,2420,2420,0
20231020,095800,66527455,2420,2420,2420,2420,0
20231020,095700,66527455,2420,2420,2420,2420,5
20231020,095600,66515355,2420,2435,2435,2420,1000
20231020,095500,64088000,2435,2440,2440,2435,5010
20231020,095400,51887800,2440,2440,2440,2440,30
20231020,095300,51814600,2435,2440,2440,2435,1000
20231020,095200,49379580,2445,2445,2445,2445,0
20231020,095100,49379580,2445,2445,2445,2445,1
20231020,095000,49377135,2435,2440,2440,2435,8
20231020,094900,49357645,2440,2440,2445,2440,202
20231020,094800,48864760,2440,2440,2440,2440,1
20231020,094700,48862320,2435,2435,2435,2435,0
20231020,094600,48862320,2435,2435,2435,2435,0
20231020,094500,48862320,2435,2435,2435,2435,0
20231020,094400,48862320,2435,2435,2435,2435,0
20231020,094300,48862320,2435,2435,2435,2435,1694
20231020,094200,44737430,2435,2435,2435,2435,0
20231020,094100,44737430,2435,2435,2435,2435,5430
20231020,094000,31515380,2445,2445,2445,2445,0
20231020,093900,31515380,2445,2445,2445,2445,6
20231020,093800,31500710,2445,2445,2445,2445,0
20231020,093700,31500710,2445,2445,2445,2445,0
20231020,093600,31500710,2445,2440,2445,2435,784
20231020,093500,29589500,2440,2445,2445,2440,103
20231020,093400,29338165,2445,2445,2445,2445,2
20231020,093300,29333275,2445,2445,2445,2445,2
20231020,093200,29328385,2430,2435,2435,2430,839
20231020,093100,27289610,2435,2435,2435,2435,683
20231020,093000,25626505,2445,2445,2445,2445,100
20231020,092900,25382005,2430,2430,2430,2430,0
20231020,092800,25382005,2430,2440,2440,2430,781
20231020,092700,23481845,2435,2435,2435,2435,0
20231020,092600,23481845,2435,2435,2435,2435,0
20231020,092500,23481845,2435,2435,2455,2435,651
20231020,092400,21896640,2435,2435,2435,2435,0
20231020,092300,21896640,2435,2435,2435,2435,458
20231020,092200,20781410,2435,2435,2435,2435,0
20231020,092100,20781410,2435,2435,2435,2435,189
20231020,092000,20321195,2435,2435,2435,2435,151
20231020,091900,19953510,2435,2435,2435,2435,0
20231020,091800,19953510,2435,2435,2435,2435,21
20231020,091700,19902375,2440,2445,2445,2440,1143
20231020,091600,17113425,2445,2445,2445,2445,632
20231020,091500,15568185,2445,2445,2445,2445,0
20231020,091400,15568185,2445,2445,2445,2445,0
20231020,091300,15568185,2445,2445,2445,2445,502
20231020,091200,14340795,2445,2445,2445,2445,393
20231020,091100,13379910,2445,2445,2445,2445,2
20231020,091000,13375020,2445,2445,2445,2445,945
20231020,090900,11064495,2445,2445,2445,2445,0
20231020,090800,11064495,2445,2445,2445,2445,2
20231020,090700,11059605,2445,2450,2450,2445,311
20231020,090600,10298650,2445,2445,2445,2445,0
20231020,090500,10298650,2445,2455,2455,2445,246
20231020,090400,9695735,2455,2455,2455,2455,0
20231020,090300,9695735,2455,2455,2455,2455,4
20231020,090200,9685915,2455,2455,2455,2455,16
20231020,090100,9646635,2455,2455,2455,2455,0
20231020,090000,9646635,2455,2440,2470,2440,3948