KissMeData/039420/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,191500,225567120,2500,2500,2500,2500,1070
20231026,191400,225567120,2500,2500,2500,2500,0
20231026,191300,225567120,2500,2500,2500,2500,0
20231026,191200,225567120,2500,2500,2500,2500,0
20231026,191100,225567120,2500,2500,2500,2500,0
20231026,191000,225567120,2500,2500,2500,2500,0
20231026,190900,225567120,2500,2500,2500,2500,0
20231026,190800,225567120,2500,2500,2500,2500,0
20231026,190700,225567120,2500,2500,2500,2500,0
20231026,190600,225567120,2500,2500,2500,2500,0
20231026,190500,225567120,2500,2500,2500,2500,0
20231026,190400,225567120,2500,2500,2500,2500,0
20231026,190300,225567120,2500,2500,2500,2500,0
20231026,190200,225567120,2500,2500,2500,2500,0
20231026,190100,225567120,2500,2500,2500,2500,0
20231026,190000,225567120,2500,2500,2500,2500,0
20231026,185900,225567120,2500,2500,2500,2500,0
20231026,185800,225567120,2500,2500,2500,2500,0
20231026,185700,225567120,2500,2500,2500,2500,0
20231026,185600,225567120,2500,2500,2500,2500,0
20231026,185500,225567120,2500,2500,2500,2500,0
20231026,185400,225567120,2500,2500,2500,2500,0
20231026,185300,225567120,2500,2500,2500,2500,0
20231026,185200,225567120,2500,2500,2500,2500,0
20231026,185100,225567120,2500,2500,2500,2500,0
20231026,185000,225567120,2500,2500,2500,2500,0
20231026,184900,225567120,2500,2500,2500,2500,0
20231026,184800,225567120,2500,2500,2500,2500,0
20231026,184700,225567120,2500,2500,2500,2500,0
20231026,184600,225567120,2500,2500,2500,2500,0
20231026,184500,225567120,2500,2500,2500,2500,1070
20231026,184400,225567120,2500,2500,2500,2500,0
20231026,184300,225567120,2500,2500,2500,2500,0
20231026,184200,225567120,2500,2500,2500,2500,0
20231026,184100,225567120,2500,2500,2500,2500,0
20231026,184000,225567120,2500,2500,2500,2500,0
20231026,183900,225567120,2500,2500,2500,2500,0
20231026,183800,225567120,2500,2500,2500,2500,0
20231026,183700,225567120,2500,2500,2500,2500,0
20231026,183600,225567120,2500,2500,2500,2500,0
20231026,183500,225567120,2500,2500,2500,2500,0
20231026,183400,225567120,2500,2500,2500,2500,0
20231026,183300,225567120,2500,2500,2500,2500,0
20231026,183200,225567120,2500,2500,2500,2500,0
20231026,183100,225567120,2500,2500,2500,2500,0
20231026,183000,225567120,2500,2500,2500,2500,0
20231026,182900,225567120,2500,2500,2500,2500,0
20231026,182800,225567120,2500,2500,2500,2500,0
20231026,182700,225567120,2500,2500,2500,2500,0
20231026,182600,225567120,2500,2500,2500,2500,0
20231026,182500,225567120,2500,2500,2500,2500,0
20231026,182400,225567120,2500,2500,2500,2500,0
20231026,182300,225567120,2500,2500,2500,2500,0
20231026,182200,225567120,2500,2500,2500,2500,0
20231026,182100,225567120,2500,2500,2500,2500,0
20231026,182000,225567120,2500,2500,2500,2500,0
20231026,181900,225567120,2500,2500,2500,2500,0
20231026,181800,225567120,2500,2500,2500,2500,0
20231026,181700,225567120,2500,2500,2500,2500,0
20231026,181600,225567120,2500,2500,2500,2500,0
20231026,181500,225567120,2500,2500,2500,2500,1070
20231026,181400,225567120,2500,2500,2500,2500,0
20231026,181300,225567120,2500,2500,2500,2500,0
20231026,181200,225567120,2500,2500,2500,2500,0
20231026,181100,225567120,2500,2500,2500,2500,0
20231026,181000,225567120,2500,2500,2500,2500,0
20231026,180900,225567120,2500,2500,2500,2500,0
20231026,180800,225567120,2500,2500,2500,2500,0
20231026,180700,225567120,2500,2500,2500,2500,0
20231026,180600,225567120,2500,2500,2500,2500,0
20231026,180500,225567120,2500,2500,2500,2500,0
20231026,180400,225567120,2500,2500,2500,2500,0
20231026,180300,225567120,2500,2500,2500,2500,0
20231026,180200,225567120,2500,2500,2500,2500,0
20231026,180100,225567120,2500,2500,2500,2500,0
20231026,180000,225567120,2500,2500,2500,2500,0
20231026,175900,225567120,2500,2500,2500,2500,0
20231026,175800,225567120,2500,2500,2500,2500,0
20231026,175700,225567120,2500,2500,2500,2500,0
20231026,175600,225567120,2500,2500,2500,2500,0
20231026,175500,225567120,2500,2500,2500,2500,0
20231026,175400,225567120,2500,2500,2500,2500,0
20231026,175300,225567120,2500,2500,2500,2500,0
20231026,175200,225567120,2500,2500,2500,2500,0
20231026,175100,225567120,2500,2500,2500,2500,0
20231026,175000,225567120,2500,2500,2500,2500,0
20231026,174900,225567120,2500,2500,2500,2500,0
20231026,174800,225567120,2500,2500,2500,2500,0
20231026,174700,225567120,2500,2500,2500,2500,0
20231026,174600,225567120,2500,2500,2500,2500,0
20231026,174500,225567120,2500,2500,2500,2500,1070
20231026,174400,225567120,2500,2500,2500,2500,0
20231026,174300,225567120,2500,2500,2500,2500,0
20231026,174200,225567120,2500,2500,2500,2500,0
20231026,174100,225567120,2500,2500,2500,2500,0
20231026,174000,225567120,2500,2500,2500,2500,0
20231026,173900,225567120,2500,2500,2500,2500,0
20231026,173800,225567120,2500,2500,2500,2500,0
20231026,173700,225567120,2500,2500,2500,2500,0
20231026,173600,225567120,2500,2500,2500,2500,0
20231026,173500,225567120,2500,2500,2500,2500,0
20231026,173400,225567120,2500,2500,2500,2500,0
20231026,173300,225567120,2500,2500,2500,2500,0
20231026,173200,225567120,2500,2500,2500,2500,0
20231026,173100,225567120,2500,2500,2500,2500,0
20231026,173000,225567120,2500,2500,2500,2500,0
20231026,172900,225567120,2500,2500,2500,2500,0
20231026,172800,225567120,2500,2500,2500,2500,0
20231026,172700,225567120,2500,2500,2500,2500,0
20231026,172600,225567120,2500,2500,2500,2500,0
20231026,172500,225567120,2500,2500,2500,2500,0
20231026,172400,225567120,2500,2500,2500,2500,0
20231026,172300,225567120,2500,2500,2500,2500,0
20231026,172200,225567120,2500,2500,2500,2500,0
20231026,172100,225567120,2500,2500,2500,2500,0
20231026,172000,225567120,2500,2500,2500,2500,0
20231026,171900,225567120,2500,2500,2500,2500,0
20231026,171800,225567120,2500,2500,2500,2500,0
20231026,171700,225567120,2500,2500,2500,2500,0
20231026,171600,225567120,2500,2500,2500,2500,0
20231026,171500,225567120,2500,2500,2500,2500,1070
20231026,171400,225567120,2500,2500,2500,2500,0
20231026,171300,225567120,2500,2500,2500,2500,0
20231026,171200,225567120,2500,2500,2500,2500,0
20231026,171100,225567120,2500,2500,2500,2500,0
20231026,171000,225567120,2500,2500,2500,2500,0
20231026,170900,225567120,2500,2500,2500,2500,0
20231026,170800,225567120,2500,2500,2500,2500,0
20231026,170700,225567120,2500,2500,2500,2500,0
20231026,170600,225567120,2500,2500,2500,2500,0
20231026,170500,225567120,2500,2500,2500,2500,0
20231026,170400,225567120,2500,2500,2500,2500,0
20231026,170300,225567120,2500,2500,2500,2500,0
20231026,170200,225567120,2500,2500,2500,2500,0
20231026,170100,225567120,2500,2500,2500,2500,0
20231026,170000,225567120,2500,2500,2500,2500,0
20231026,165900,225567120,2500,2500,2500,2500,0
20231026,165800,225567120,2500,2500,2500,2500,0
20231026,165700,225567120,2500,2500,2500,2500,0
20231026,165600,225567120,2500,2500,2500,2500,0
20231026,165500,225567120,2500,2500,2500,2500,0
20231026,165400,225567120,2500,2500,2500,2500,0
20231026,165300,225567120,2500,2500,2500,2500,0
20231026,165200,225567120,2500,2500,2500,2500,0
20231026,165100,225567120,2500,2500,2500,2500,0
20231026,165000,225567120,2500,2500,2500,2500,0
20231026,164900,225567120,2500,2500,2500,2500,0
20231026,164800,225567120,2500,2500,2500,2500,0
20231026,164700,225567120,2500,2500,2500,2500,0
20231026,164600,225567120,2500,2500,2500,2500,0
20231026,164500,225567120,2500,2500,2500,2500,1070
20231026,164400,225567120,2500,2500,2500,2500,0
20231026,164300,225567120,2500,2500,2500,2500,0
20231026,164200,225567120,2500,2500,2500,2500,0
20231026,164100,225567120,2500,2500,2500,2500,0
20231026,164000,225567120,2500,2500,2500,2500,0
20231026,163900,225567120,2500,2500,2500,2500,0
20231026,163800,225567120,2500,2500,2500,2500,0
20231026,163700,225567120,2500,2500,2500,2500,0
20231026,163600,225567120,2500,2500,2500,2500,0
20231026,163500,225567120,2500,2500,2500,2500,0
20231026,163400,225567120,2500,2500,2500,2500,0
20231026,163300,225567120,2500,2500,2500,2500,0
20231026,163200,225567120,2500,2500,2500,2500,0
20231026,163100,225567120,2500,2500,2500,2500,0
20231026,163000,225567120,2500,2500,2500,2500,0
20231026,162900,225567120,2500,2500,2500,2500,0
20231026,162800,225567120,2500,2500,2500,2500,0
20231026,162700,225567120,2500,2500,2500,2500,0
20231026,162600,225567120,2500,2500,2500,2500,0
20231026,162500,225567120,2500,2500,2500,2500,0
20231026,162400,225567120,2500,2500,2500,2500,0
20231026,162300,225567120,2500,2500,2500,2500,0
20231026,162200,225567120,2500,2500,2500,2500,0
20231026,162100,225567120,2500,2500,2500,2500,0
20231026,162000,225567120,2500,2500,2500,2500,0
20231026,161900,225567120,2500,2500,2500,2500,0
20231026,161800,225567120,2500,2500,2500,2500,0
20231026,161700,225567120,2500,2500,2500,2500,0
20231026,161600,225567120,2500,2500,2500,2500,0
20231026,161500,225567120,2500,2500,2500,2500,1070
20231026,161400,225567120,2500,2500,2500,2500,0
20231026,161300,225567120,2500,2500,2500,2500,0
20231026,161200,225567120,2500,2500,2500,2500,0
20231026,161100,225567120,2500,2500,2500,2500,0
20231026,161000,225567120,2500,2500,2500,2500,0
20231026,160900,225567120,2500,2500,2500,2500,0
20231026,160800,225567120,2500,2500,2500,2500,0
20231026,160700,225567120,2500,2500,2500,2500,0
20231026,160600,225567120,2500,2500,2500,2500,0
20231026,160500,225567120,2500,2500,2500,2500,0
20231026,160400,225567120,2500,2500,2500,2500,0
20231026,160300,225567120,2500,2500,2500,2500,0
20231026,160200,225567120,2500,2500,2500,2500,0
20231026,160100,225567120,2500,2500,2500,2500,0
20231026,160000,225567120,2500,2500,2500,2500,0
20231026,155900,225567120,2500,2500,2500,2500,0
20231026,155800,225567120,2500,2500,2500,2500,0
20231026,155700,225567120,2500,2500,2500,2500,0
20231026,155600,225567120,2500,2500,2500,2500,0
20231026,155500,225567120,2500,2500,2500,2500,0
20231026,155400,225567120,2500,2500,2500,2500,0
20231026,155300,225567120,2500,2500,2500,2500,0
20231026,155200,225567120,2500,2500,2500,2500,0
20231026,155100,225567120,2500,2500,2500,2500,0
20231026,155000,225567120,2500,2500,2500,2500,0
20231026,154900,225567120,2500,2500,2500,2500,0
20231026,154800,225567120,2500,2500,2500,2500,0
20231026,154700,225567120,2500,2500,2500,2500,0
20231026,154600,225567120,2500,2500,2500,2500,0
20231026,154500,225567120,2500,2500,2500,2500,1070
20231026,154400,225567120,2500,2500,2500,2500,0
20231026,154300,225567120,2500,2500,2500,2500,0
20231026,154200,225567120,2500,2500,2500,2500,0
20231026,154100,225567120,2500,2500,2500,2500,0
20231026,154000,225567120,2500,2500,2500,2500,0
20231026,153900,225567120,2500,2500,2500,2500,0
20231026,153800,225567120,2500,2500,2500,2500,0
20231026,153700,225567120,2500,2500,2500,2500,0
20231026,153600,225567120,2500,2500,2500,2500,0
20231026,153500,225567120,2500,2500,2500,2500,0
20231026,153400,225567120,2500,2500,2500,2500,0
20231026,153300,225567120,2500,2500,2500,2500,0
20231026,153200,225567120,2500,2500,2500,2500,0
20231026,153100,225567120,2500,2500,2500,2500,0
20231026,153000,225567120,2500,2500,2500,2500,1070
20231026,152900,222892120,2500,2500,2500,2500,0
20231026,152800,222892120,2500,2500,2500,2500,0
20231026,152700,222892120,2500,2500,2500,2500,0
20231026,152600,222892120,2500,2500,2500,2500,0
20231026,152500,222892120,2500,2500,2500,2500,0
20231026,152400,222892120,2500,2500,2500,2500,0
20231026,152300,222892120,2500,2500,2500,2500,0
20231026,152200,222892120,2500,2500,2500,2500,0
20231026,152100,222892120,2500,2500,2500,2500,0
20231026,152000,222892120,2500,2500,2500,2500,0
20231026,151900,222892120,2500,2495,2500,2480,2019
20231026,151800,217852365,2510,2475,2510,2475,2005
20231026,151700,212854345,2475,2475,2475,2475,1
20231026,151600,212851870,2475,2475,2475,2475,47
20231026,151500,212735545,2475,2475,2475,2475,0
20231026,151400,212735545,2475,2475,2475,2475,0
20231026,151300,212735545,2475,2475,2475,2475,0
20231026,151200,212735545,2475,2475,2475,2475,0
20231026,151100,212735545,2475,2475,2475,2475,12
20231026,151000,212705845,2455,2455,2455,2455,0
20231026,150900,212705845,2455,2455,2455,2455,401
20231026,150800,211721390,2460,2460,2460,2460,0
20231026,150700,211721390,2460,2460,2465,2460,2334
20231026,150600,205970510,2455,2455,2455,2455,0
20231026,150500,205970510,2455,2455,2455,2455,132
20231026,150400,205646450,2460,2460,2460,2460,0
20231026,150300,205646450,2460,2460,2460,2460,8
20231026,150200,205626770,2465,2465,2465,2465,0
20231026,150100,205626770,2465,2465,2465,2465,1
20231026,150000,205624305,2480,2480,2480,2480,0
20231026,145900,205624305,2480,2460,2480,2460,2651
20231026,145800,199064175,2460,2460,2460,2460,0
20231026,145700,199064175,2460,2460,2460,2460,8
20231026,145600,199044495,2460,2460,2460,2460,0
20231026,145500,199044495,2460,2460,2460,2460,1
20231026,145400,199042035,2460,2460,2460,2460,0
20231026,145300,199042035,2460,2460,2460,2460,0
20231026,145200,199042035,2460,2460,2460,2460,0
20231026,145100,199042035,2460,2460,2460,2460,0
20231026,145000,199042035,2460,2460,2460,2460,283
20231026,144900,198345855,2455,2455,2455,2455,0
20231026,144800,198345855,2455,2455,2455,2455,0
20231026,144700,198345855,2455,2455,2455,2455,0
20231026,144600,198345855,2455,2455,2455,2455,0
20231026,144500,198345855,2455,2455,2455,2455,0
20231026,144400,198345855,2455,2455,2455,2455,2
20231026,144300,198340945,2455,2455,2455,2455,41
20231026,144200,198240290,2455,2450,2455,2450,238
20231026,144100,197656960,2450,2450,2450,2450,0
20231026,144000,197656960,2450,2450,2450,2450,1
20231026,143900,197654510,2440,2440,2440,2440,0
20231026,143800,197654510,2440,2440,2440,2440,98
20231026,143700,197415390,2435,2435,2435,2435,0
20231026,143600,197415390,2435,2435,2435,2435,0
20231026,143500,197415390,2435,2435,2435,2435,0
20231026,143400,197415390,2435,2435,2435,2435,3
20231026,143300,197408085,2430,2430,2430,2430,0
20231026,143200,197408085,2430,2430,2430,2430,0
20231026,143100,197408085,2430,2430,2430,2430,0
20231026,143000,197408085,2430,2430,2430,2430,0
20231026,142900,197408085,2430,2430,2430,2430,0
20231026,142800,197408085,2430,2430,2430,2430,0
20231026,142700,197408085,2430,2430,2430,2430,0
20231026,142600,197408085,2430,2430,2430,2430,0
20231026,142500,197408085,2430,2430,2430,2430,0
20231026,142400,197408085,2430,2430,2430,2430,3
20231026,142300,197400795,2430,2430,2430,2430,0
20231026,142200,197400795,2430,2430,2430,2430,0
20231026,142100,197400795,2430,2430,2430,2430,249
20231026,142000,196795725,2430,2430,2430,2430,310
20231026,141900,196042425,2430,2430,2430,2430,0
20231026,141800,196042425,2430,2430,2430,2430,339
20231026,141700,195218655,2430,2430,2430,2430,0
20231026,141600,195218655,2430,2430,2430,2430,0
20231026,141500,195218655,2430,2430,2430,2430,0
20231026,141400,195218655,2430,2430,2430,2430,3
20231026,141300,195211365,2430,2430,2430,2430,0
20231026,141200,195211365,2430,2430,2430,2430,0
20231026,141100,195211365,2430,2430,2430,2430,0
20231026,141000,195211365,2430,2430,2430,2430,0
20231026,140900,195211365,2430,2435,2435,2430,1104
20231026,140800,192527870,2430,2430,2430,2430,85
20231026,140700,192321320,2430,2430,2430,2430,30
20231026,140600,192248420,2440,2440,2440,2440,672
20231026,140500,190608740,2440,2440,2440,2440,0
20231026,140400,190608740,2440,2435,2440,2435,400
20231026,140300,189632770,2435,2435,2435,2435,0
20231026,140200,189632770,2435,2435,2435,2435,552
20231026,140100,188288650,2435,2440,2440,2435,29
20231026,140000,188217935,2440,2440,2440,2440,21
20231026,135900,188166695,2440,2440,2440,2440,200
20231026,135800,187678695,2440,2440,2440,2440,0
20231026,135700,187678695,2440,2440,2440,2440,14
20231026,135600,187644535,2440,2440,2440,2440,100
20231026,135500,187400535,2440,2440,2440,2440,0
20231026,135400,187400535,2440,2450,2450,2440,19
20231026,135300,187354165,2450,2450,2450,2450,0
20231026,135200,187354165,2450,2440,2450,2440,22
20231026,135100,187300445,2440,2440,2440,2440,0
20231026,135000,187300445,2440,2440,2440,2440,400
20231026,134900,186324445,2440,2440,2440,2440,17
20231026,134800,186282965,2440,2440,2440,2440,0
20231026,134700,186282965,2440,2440,2440,2440,0
20231026,134600,186282965,2440,2445,2445,2440,678
20231026,134500,184625360,2445,2445,2445,2445,135
20231026,134400,184295285,2450,2450,2450,2450,3697
20231026,134300,175237635,2450,2450,2450,2450,0
20231026,134200,175237635,2450,2450,2450,2450,0
20231026,134100,175237635,2450,2450,2450,2450,16
20231026,134000,175198435,2450,2450,2450,2450,0
20231026,133900,175198435,2450,2450,2450,2450,0
20231026,133800,175198435,2450,2450,2450,2450,17
20231026,133700,175156785,2450,2450,2450,2450,150
20231026,133600,174789285,2450,2450,2450,2450,17
20231026,133500,174747635,2450,2450,2450,2450,0
20231026,133400,174747635,2450,2450,2450,2450,2
20231026,133300,174742735,2450,2450,2450,2450,17
20231026,133200,174701085,2455,2455,2455,2455,0
20231026,133100,174701085,2455,2455,2455,2455,100
20231026,133000,174455585,2450,2450,2450,2450,60
20231026,132900,174308585,2455,2455,2455,2455,47
20231026,132800,174193200,2450,2450,2450,2450,14
20231026,132700,174158900,2450,2450,2450,2450,1003
20231026,132600,171701550,2450,2450,2450,2450,0
20231026,132500,171701550,2450,2450,2450,2450,15
20231026,132400,171664800,2450,2450,2450,2450,3
20231026,132300,171657450,2450,2450,2450,2450,0
20231026,132200,171657450,2450,2450,2450,2450,20
20231026,132100,171608450,2450,2450,2450,2450,0
20231026,132000,171608450,2450,2450,2450,2450,14
20231026,131900,171574150,2450,2450,2450,2450,0
20231026,131800,171574150,2450,2450,2450,2450,0
20231026,131700,171574150,2450,2450,2450,2450,14
20231026,131600,171539850,2450,2450,2450,2450,0
20231026,131500,171539850,2450,2450,2450,2450,0
20231026,131400,171539850,2450,2450,2450,2450,17
20231026,131300,171498200,2450,2450,2450,2450,0
20231026,131200,171498200,2450,2450,2450,2450,17
20231026,131100,171456550,2450,2450,2450,2450,0
20231026,131000,171456550,2450,2450,2450,2450,5
20231026,130900,171444300,2445,2445,2445,2445,14
20231026,130800,171410070,2445,2445,2445,2445,0
20231026,130700,171410070,2445,2445,2445,2445,0
20231026,130600,171410070,2445,2445,2445,2445,15
20231026,130500,171373395,2445,2445,2445,2445,0
20231026,130400,171373395,2445,2445,2445,2445,19
20231026,130300,171326940,2445,2445,2445,2445,0
20231026,130200,171326940,2445,2445,2445,2445,0
20231026,130100,171326940,2445,2440,2445,2440,184
20231026,130000,170877155,2440,2440,2440,2440,0
20231026,125900,170877155,2440,2440,2440,2440,0
20231026,125800,170877155,2440,2440,2440,2440,15
20231026,125700,170840555,2445,2445,2445,2445,165
20231026,125600,170437130,2445,2445,2445,2445,17
20231026,125500,170395565,2445,2445,2445,2445,0
20231026,125400,170395565,2445,2445,2445,2445,5
20231026,125300,170383340,2445,2445,2445,2445,13
20231026,125200,170351555,2445,2445,2445,2445,0
20231026,125100,170351555,2445,2450,2450,2445,774
20231026,125000,168458320,2450,2450,2450,2450,14
20231026,124900,168424020,2450,2450,2450,2450,0
20231026,124800,168424020,2450,2450,2450,2450,18
20231026,124700,168379920,2450,2450,2450,2450,0
20231026,124600,168379920,2450,2450,2450,2450,0
20231026,124500,168379920,2450,2450,2450,2450,19
20231026,124400,168333370,2450,2450,2450,2450,3
20231026,124300,168326020,2450,2450,2450,2450,0
20231026,124200,168326020,2450,2450,2450,2450,18
20231026,124100,168281920,2450,2450,2450,2450,0
20231026,124000,168281920,2450,2450,2450,2450,16
20231026,123900,168242720,2465,2450,2465,2450,1002
20231026,123800,165787790,2450,2450,2450,2450,0
20231026,123700,165787790,2450,2450,2450,2450,17
20231026,123600,165746140,2450,2450,2450,2450,0
20231026,123500,165746140,2450,2450,2450,2450,0
20231026,123400,165746140,2450,2450,2450,2450,18
20231026,123300,165702040,2465,2465,2465,2465,33
20231026,123200,165620695,2450,2450,2450,2450,18
20231026,123100,165576595,2465,2465,2465,2465,33
20231026,123000,165495250,2450,2450,2450,2450,0
20231026,122900,165495250,2450,2450,2450,2450,15
20231026,122800,165458500,2450,2450,2450,2450,0
20231026,122700,165458500,2450,2445,2450,2445,26
20231026,122600,165394900,2445,2445,2445,2445,0
20231026,122500,165394900,2445,2445,2445,2445,1
20231026,122400,165392455,2445,2445,2445,2445,16
20231026,122300,165353335,2450,2450,2450,2450,0
20231026,122200,165353335,2450,2450,2450,2450,0
20231026,122100,165353335,2450,2445,2450,2445,22
20231026,122000,165299525,2450,2450,2450,2450,0
20231026,121900,165299525,2450,2450,2450,2450,9
20231026,121800,165277475,2465,2465,2465,2465,1
20231026,121700,165275010,2450,2455,2455,2450,14348
20231026,121600,130122405,2450,2450,2450,2450,14
20231026,121500,130088105,2465,2465,2465,2465,0
20231026,121400,130088105,2465,2465,2465,2465,48
20231026,121300,129969785,2450,2450,2450,2450,15
20231026,121200,129933035,2450,2450,2450,2450,0
20231026,121100,129933035,2450,2450,2450,2450,19
20231026,121000,129886485,2455,2455,2455,2455,0
20231026,120900,129886485,2455,2455,2455,2455,9
20231026,120800,129864390,2450,2455,2455,2450,15
20231026,120700,129827605,2450,2450,2450,2450,0
20231026,120600,129827605,2450,2450,2450,2450,230
20231026,120500,129264105,2450,2455,2455,2450,25
20231026,120400,129202800,2450,2450,2450,2450,3
20231026,120300,129195450,2450,2450,2450,2450,15
20231026,120200,129158700,2450,2450,2450,2450,0
20231026,120100,129158700,2450,2450,2450,2450,0
20231026,120000,129158700,2450,2450,2450,2450,18
20231026,115900,129114600,2455,2455,2455,2455,0
20231026,115800,129114600,2455,2455,2455,2455,0
20231026,115700,129114600,2455,2455,2455,2455,9
20231026,115600,129092505,2450,2450,2450,2450,0
20231026,115500,129092505,2450,2450,2450,2450,15
20231026,115400,129055755,2450,2450,2450,2450,3
20231026,115300,129048405,2450,2450,2450,2450,0
20231026,115200,129048405,2450,2450,2450,2450,16
20231026,115100,129009205,2450,2450,2450,2450,0
20231026,115000,129009205,2450,2450,2450,2450,0
20231026,114900,129009205,2450,2450,2450,2450,17
20231026,114800,128967555,2450,2450,2450,2450,0
20231026,114700,128967555,2450,2450,2450,2450,14
20231026,114600,128933255,2450,2450,2450,2450,0
20231026,114500,128933255,2450,2450,2450,2450,0
20231026,114400,128933255,2450,2450,2450,2450,20
20231026,114300,128884255,2450,2450,2450,2450,0
20231026,114200,128884255,2450,2450,2450,2450,0
20231026,114100,128884255,2450,2450,2450,2450,13
20231026,114000,128852405,2455,2455,2455,2455,0
20231026,113900,128852405,2455,2455,2455,2450,1018
20231026,113800,126358215,2450,2450,2450,2450,0
20231026,113700,126358215,2450,2450,2450,2450,0
20231026,113600,126358215,2450,2450,2450,2450,19
20231026,113500,126311665,2450,2450,2450,2450,0
20231026,113400,126311665,2450,2450,2450,2450,4
20231026,113300,126301865,2450,2450,2450,2450,14
20231026,113200,126267565,2450,2450,2450,2450,0
20231026,113100,126267565,2450,2450,2450,2450,15
20231026,113000,126230815,2450,2450,2450,2450,0
20231026,112900,126230815,2450,2450,2450,2450,0
20231026,112800,126230815,2450,2450,2450,2450,14
20231026,112700,126196515,2450,2450,2450,2450,0
20231026,112600,126196515,2450,2450,2450,2450,382
20231026,112500,125260615,2450,2450,2450,2450,15
20231026,112400,125223865,2450,2450,2450,2450,3
20231026,112300,125216515,2450,2450,2450,2450,145
20231026,112200,124861265,2450,2450,2450,2450,0
20231026,112100,124861265,2450,2450,2450,2450,0
20231026,112000,124861265,2450,2450,2450,2450,16
20231026,111900,124822065,2465,2460,2465,2450,27896
20231026,111800,56459105,2460,2460,2460,2460,2053
20231026,111700,51408725,2465,2465,2465,2465,264
20231026,111600,50757965,2465,2465,2465,2465,1037
20231026,111500,48201760,2465,2465,2465,2465,14
20231026,111400,48167250,2465,2465,2465,2465,3
20231026,111300,48159855,2465,2465,2465,2465,0
20231026,111200,48159855,2465,2465,2465,2465,15
20231026,111100,48122880,2470,2470,2470,2470,0
20231026,111000,48122880,2470,2465,2470,2465,46
20231026,110900,48009270,2465,2465,2465,2465,72
20231026,110800,47831790,2465,2465,2465,2465,0
20231026,110700,47831790,2465,2465,2465,2465,15
20231026,110600,47794815,2465,2465,2465,2465,0
20231026,110500,47794815,2465,2465,2465,2465,0
20231026,110400,47794815,2465,2465,2465,2465,17
20231026,110300,47752910,2465,2465,2465,2465,0
20231026,110200,47752910,2465,2465,2465,2465,0
20231026,110100,47752910,2465,2465,2465,2465,17
20231026,110000,47711005,2465,2465,2465,2465,0
20231026,105900,47711005,2465,2465,2465,2465,15
20231026,105800,47674030,2465,2465,2465,2465,0
20231026,105700,47674030,2465,2465,2465,2465,0
20231026,105600,47674030,2465,2465,2465,2465,16
20231026,105500,47634590,2465,2465,2465,2465,0
20231026,105400,47634590,2465,2465,2465,2465,20
20231026,105300,47585290,2470,2470,2470,2470,0
20231026,105200,47585290,2470,2470,2470,2470,0
20231026,105100,47585290,2470,2465,2470,2465,32
20231026,105000,47506330,2470,2470,2470,2470,0
20231026,104900,47506330,2470,2470,2470,2470,0
20231026,104800,47506330,2470,2470,2470,2470,2
20231026,104700,47501390,2465,2465,2465,2465,0
20231026,104600,47501390,2465,2460,2465,2460,21
20231026,104500,47449700,2460,2460,2460,2460,0
20231026,104400,47449700,2460,2460,2460,2460,7
20231026,104300,47432480,2460,2460,2460,2460,13
20231026,104200,47400500,2465,2465,2465,2465,0
20231026,104100,47400500,2465,2465,2465,2465,0
20231026,104000,47400500,2465,2465,2465,2465,7
20231026,103900,47383245,2460,2460,2460,2460,10
20231026,103800,47358645,2460,2460,2460,2460,16
20231026,103700,47319285,2460,2460,2460,2460,0
20231026,103600,47319285,2460,2460,2460,2460,790
20231026,103500,45375885,2460,2475,2475,2460,16
20231026,103400,45336510,2475,2470,2475,2460,41
20231026,103300,45235615,2475,2475,2475,2475,0
20231026,103200,45235615,2475,2465,2475,2460,259
20231026,103100,44597600,2465,2465,2465,2465,62
20231026,103000,44444770,2465,2465,2465,2465,18
20231026,102900,44400400,2470,2470,2470,2470,0
20231026,102800,44400400,2470,2470,2470,2470,0
20231026,102700,44400400,2470,2470,2470,2470,4
20231026,102600,44390520,2470,2470,2470,2470,0
20231026,102500,44390520,2470,2470,2470,2470,0
20231026,102400,44390520,2470,2470,2470,2470,0
20231026,102300,44390520,2470,2470,2470,2470,0
20231026,102200,44390520,2470,2470,2470,2470,0
20231026,102100,44390520,2470,2470,2470,2470,0
20231026,102000,44390520,2470,2470,2470,2470,1
20231026,101900,44388050,2475,2475,2475,2475,0
20231026,101800,44388050,2475,2475,2475,2475,0
20231026,101700,44388050,2475,2475,2475,2475,0
20231026,101600,44388050,2475,2475,2475,2475,0
20231026,101500,44388050,2475,2475,2475,2475,0
20231026,101400,44388050,2475,2475,2475,2475,0
20231026,101300,44388050,2475,2475,2475,2475,5
20231026,101200,44375675,2475,2475,2475,2475,0
20231026,101100,44375675,2475,2475,2475,2475,0
20231026,101000,44375675,2475,2470,2475,2470,8
20231026,100900,44355880,2460,2460,2460,2460,13
20231026,100800,44323900,2465,2465,2465,2465,0
20231026,100700,44323900,2465,2465,2465,2465,21
20231026,100600,44272135,2465,2465,2465,2465,0
20231026,100500,44272135,2465,2465,2465,2465,0
20231026,100400,44272135,2465,2465,2465,2465,394
20231026,100300,43300925,2465,2465,2465,2465,0
20231026,100200,43300925,2465,2465,2465,2465,117
20231026,100100,43012520,2470,2470,2470,2470,0
20231026,100000,43012520,2470,2465,2470,2465,85
20231026,095900,42802990,2465,2465,2465,2465,81
20231026,095800,42603325,2465,2470,2470,2465,2213
20231026,095700,37145555,2475,2475,2475,2475,2
20231026,095600,37140605,2480,2480,2480,2480,50
20231026,095500,37016605,2480,2480,2480,2480,0
20231026,095400,37016605,2480,2475,2480,2475,10
20231026,095300,36991850,2475,2475,2475,2475,15
20231026,095200,36954725,2475,2475,2475,2475,100
20231026,095100,36707225,2475,2475,2475,2475,0
20231026,095000,36707225,2475,2470,2475,2470,531
20231026,094900,35395650,2470,2465,2470,2465,6
20231026,094800,35380855,2465,2465,2465,2465,55
20231026,094700,35245280,2465,2465,2465,2465,101
20231026,094600,34996315,2470,2470,2470,2470,1
20231026,094500,34993845,2465,2465,2465,2465,2
20231026,094400,34988915,2470,2470,2470,2470,0
20231026,094300,34988915,2470,2470,2470,2470,0
20231026,094200,34988915,2470,2470,2470,2470,0
20231026,094100,34988915,2470,2470,2470,2470,0
20231026,094000,34988915,2470,2470,2470,2470,1
20231026,093900,34986445,2460,2460,2460,2460,0
20231026,093800,34986445,2460,2460,2460,2460,0
20231026,093700,34986445,2460,2460,2460,2460,0
20231026,093600,34986445,2460,2460,2460,2460,725
20231026,093500,33202945,2475,2475,2475,2460,713
20231026,093400,31448170,2475,2475,2475,2475,3
20231026,093300,31440745,2475,2475,2475,2465,127
20231026,093200,31127590,2470,2470,2470,2470,104
20231026,093100,30870710,2475,2475,2475,2475,70
20231026,093000,30697460,2475,2475,2475,2475,0
20231026,092900,30697460,2475,2475,2475,2475,0
20231026,092800,30697460,2475,2475,2475,2475,0
20231026,092700,30697460,2475,2475,2475,2475,0
20231026,092600,30697460,2475,2475,2475,2475,0
20231026,092500,30697460,2475,2470,2475,2470,77
20231026,092400,30507230,2470,2470,2470,2470,30
20231026,092300,30433130,2470,2470,2470,2470,32
20231026,092200,30354090,2470,2470,2470,2470,877
20231026,092100,28187900,2465,2470,2470,2460,1489
20231026,092000,24523950,2465,2465,2465,2465,0
20231026,091900,24523950,2465,2465,2465,2465,68
20231026,091800,24356330,2465,2470,2470,2465,1444
20231026,091700,20790810,2470,2470,2470,2470,0
20231026,091600,20790810,2470,2465,2470,2455,1601
20231026,091500,16852555,2470,2470,2470,2470,0
20231026,091400,16852555,2470,2460,2470,2460,94
20231026,091300,16620405,2455,2455,2455,2455,0
20231026,091200,16620405,2455,2455,2455,2455,0
20231026,091100,16620405,2455,2465,2465,2455,1904
20231026,091000,11945030,2455,2455,2455,2455,0
20231026,090900,11945030,2455,2455,2455,2455,0
20231026,090800,11945030,2455,2455,2455,2455,0
20231026,090700,11945030,2455,2455,2455,2455,7
20231026,090600,11927845,2460,2460,2465,2460,1202
20231026,090500,8970915,2460,2465,2465,2460,1200
20231026,090400,6018145,2460,2475,2475,2460,1214
20231026,090300,3023310,2475,2475,2475,2475,0
20231026,090200,3023310,2475,2475,2475,2475,0
20231026,090100,3023310,2475,2475,2475,2475,500
20231026,090000,1785810,2470,2470,2470,2470,723