KissMeData/130740/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,195900,675465560,2760,2760,2760,2760,8635
20231023,195800,675465560,2760,2760,2760,2760,0
20231023,195700,675465560,2760,2760,2760,2760,0
20231023,195600,675465560,2760,2760,2760,2760,0
20231023,195500,675465560,2760,2760,2760,2760,0
20231023,195400,675465560,2760,2760,2760,2760,0
20231023,195300,675465560,2760,2760,2760,2760,0
20231023,195200,675465560,2760,2760,2760,2760,0
20231023,195100,675465560,2760,2760,2760,2760,0
20231023,195000,675465560,2760,2760,2760,2760,0
20231023,194900,675465560,2760,2760,2760,2760,0
20231023,194800,675465560,2760,2760,2760,2760,0
20231023,194700,675465560,2760,2760,2760,2760,0
20231023,194600,675465560,2760,2760,2760,2760,0
20231023,194500,675465560,2760,2760,2760,2760,0
20231023,194400,675465560,2760,2760,2760,2760,0
20231023,194300,675465560,2760,2760,2760,2760,0
20231023,194200,675465560,2760,2760,2760,2760,0
20231023,194100,675465560,2760,2760,2760,2760,0
20231023,194000,675465560,2760,2760,2760,2760,0
20231023,193900,675465560,2760,2760,2760,2760,0
20231023,193800,675465560,2760,2760,2760,2760,0
20231023,193700,675465560,2760,2760,2760,2760,0
20231023,193600,675465560,2760,2760,2760,2760,0
20231023,193500,675465560,2760,2760,2760,2760,0
20231023,193400,675465560,2760,2760,2760,2760,0
20231023,193300,675465560,2760,2760,2760,2760,0
20231023,193200,675465560,2760,2760,2760,2760,0
20231023,193100,675465560,2760,2760,2760,2760,0
20231023,193000,675465560,2760,2760,2760,2760,0
20231023,192900,675465560,2760,2760,2760,2760,8635
20231023,192800,675465560,2760,2760,2760,2760,0
20231023,192700,675465560,2760,2760,2760,2760,0
20231023,192600,675465560,2760,2760,2760,2760,0
20231023,192500,675465560,2760,2760,2760,2760,0
20231023,192400,675465560,2760,2760,2760,2760,0
20231023,192300,675465560,2760,2760,2760,2760,0
20231023,192200,675465560,2760,2760,2760,2760,0
20231023,192100,675465560,2760,2760,2760,2760,0
20231023,192000,675465560,2760,2760,2760,2760,0
20231023,191900,675465560,2760,2760,2760,2760,0
20231023,191800,675465560,2760,2760,2760,2760,0
20231023,191700,675465560,2760,2760,2760,2760,0
20231023,191600,675465560,2760,2760,2760,2760,0
20231023,191500,675465560,2760,2760,2760,2760,0
20231023,191400,675465560,2760,2760,2760,2760,0
20231023,191300,675465560,2760,2760,2760,2760,0
20231023,191200,675465560,2760,2760,2760,2760,0
20231023,191100,675465560,2760,2760,2760,2760,0
20231023,191000,675465560,2760,2760,2760,2760,0
20231023,190900,675465560,2760,2760,2760,2760,0
20231023,190800,675465560,2760,2760,2760,2760,0
20231023,190700,675465560,2760,2760,2760,2760,0
20231023,190600,675465560,2760,2760,2760,2760,0
20231023,190500,675465560,2760,2760,2760,2760,0
20231023,190400,675465560,2760,2760,2760,2760,0
20231023,190300,675465560,2760,2760,2760,2760,0
20231023,190200,675465560,2760,2760,2760,2760,0
20231023,190100,675465560,2760,2760,2760,2760,0
20231023,190000,675465560,2760,2760,2760,2760,0
20231023,185900,675465560,2760,2760,2760,2760,8635
20231023,185800,675465560,2760,2760,2760,2760,0
20231023,185700,675465560,2760,2760,2760,2760,0
20231023,185600,675465560,2760,2760,2760,2760,0
20231023,185500,675465560,2760,2760,2760,2760,0
20231023,185400,675465560,2760,2760,2760,2760,0
20231023,185300,675465560,2760,2760,2760,2760,0
20231023,185200,675465560,2760,2760,2760,2760,0
20231023,185100,675465560,2760,2760,2760,2760,0
20231023,185000,675465560,2760,2760,2760,2760,0
20231023,184900,675465560,2760,2760,2760,2760,0
20231023,184800,675465560,2760,2760,2760,2760,0
20231023,184700,675465560,2760,2760,2760,2760,0
20231023,184600,675465560,2760,2760,2760,2760,0
20231023,184500,675465560,2760,2760,2760,2760,0
20231023,184400,675465560,2760,2760,2760,2760,0
20231023,184300,675465560,2760,2760,2760,2760,0
20231023,184200,675465560,2760,2760,2760,2760,0
20231023,184100,675465560,2760,2760,2760,2760,0
20231023,184000,675465560,2760,2760,2760,2760,0
20231023,183900,675465560,2760,2760,2760,2760,0
20231023,183800,675465560,2760,2760,2760,2760,0
20231023,183700,675465560,2760,2760,2760,2760,0
20231023,183600,675465560,2760,2760,2760,2760,0
20231023,183500,675465560,2760,2760,2760,2760,0
20231023,183400,675465560,2760,2760,2760,2760,0
20231023,183300,675465560,2760,2760,2760,2760,0
20231023,183200,675465560,2760,2760,2760,2760,0
20231023,183100,675465560,2760,2760,2760,2760,0
20231023,183000,675465560,2760,2760,2760,2760,0
20231023,182900,675465560,2760,2760,2760,2760,8635
20231023,182800,675465560,2760,2760,2760,2760,0
20231023,182700,675465560,2760,2760,2760,2760,0
20231023,182600,675465560,2760,2760,2760,2760,0
20231023,182500,675465560,2760,2760,2760,2760,0
20231023,182400,675465560,2760,2760,2760,2760,0
20231023,182300,675465560,2760,2760,2760,2760,0
20231023,182200,675465560,2760,2760,2760,2760,0
20231023,182100,675465560,2760,2760,2760,2760,0
20231023,182000,675465560,2760,2760,2760,2760,0
20231023,181900,675465560,2760,2760,2760,2760,0
20231023,181800,675465560,2760,2760,2760,2760,0
20231023,181700,675465560,2760,2760,2760,2760,0
20231023,181600,675465560,2760,2760,2760,2760,0
20231023,181500,675465560,2760,2760,2760,2760,0
20231023,181400,675465560,2760,2760,2760,2760,0
20231023,181300,675465560,2760,2760,2760,2760,0
20231023,181200,675465560,2760,2760,2760,2760,0
20231023,181100,675465560,2760,2760,2760,2760,0
20231023,181000,675465560,2760,2760,2760,2760,0
20231023,180900,675465560,2760,2760,2760,2760,0
20231023,180800,675465560,2760,2760,2760,2760,0
20231023,180700,675465560,2760,2760,2760,2760,0
20231023,180600,675465560,2760,2760,2760,2760,0
20231023,180500,675465560,2760,2760,2760,2760,0
20231023,180400,675465560,2760,2760,2760,2760,0
20231023,180300,675465560,2760,2760,2760,2760,0
20231023,180200,675465560,2760,2760,2760,2760,0
20231023,180100,675465560,2760,2760,2760,2760,0
20231023,180000,675465560,2760,2760,2760,2760,0
20231023,175900,675465560,2760,2760,2760,2760,8635
20231023,175800,675465560,2760,2760,2760,2760,0
20231023,175700,675465560,2760,2760,2760,2760,0
20231023,175600,675465560,2760,2760,2760,2760,0
20231023,175500,675465560,2760,2760,2760,2760,0
20231023,175400,675465560,2760,2760,2760,2760,0
20231023,175300,675465560,2760,2760,2760,2760,0
20231023,175200,675465560,2760,2760,2760,2760,0
20231023,175100,675465560,2760,2760,2760,2760,0
20231023,175000,675465560,2760,2760,2760,2760,0
20231023,174900,675465560,2760,2760,2760,2760,0
20231023,174800,675465560,2760,2760,2760,2760,0
20231023,174700,675465560,2760,2760,2760,2760,0
20231023,174600,675465560,2760,2760,2760,2760,0
20231023,174500,675465560,2760,2760,2760,2760,0
20231023,174400,675465560,2760,2760,2760,2760,0
20231023,174300,675465560,2760,2760,2760,2760,0
20231023,174200,675465560,2760,2760,2760,2760,0
20231023,174100,675465560,2760,2760,2760,2760,0
20231023,174000,675465560,2760,2760,2760,2760,0
20231023,173900,675465560,2760,2760,2760,2760,0
20231023,173800,675465560,2760,2760,2760,2760,0
20231023,173700,675465560,2760,2760,2760,2760,0
20231023,173600,675465560,2760,2760,2760,2760,0
20231023,173500,675465560,2760,2760,2760,2760,0
20231023,173400,675465560,2760,2760,2760,2760,0
20231023,173300,675465560,2760,2760,2760,2760,0
20231023,173200,675465560,2760,2760,2760,2760,0
20231023,173100,675465560,2760,2760,2760,2760,0
20231023,173000,675465560,2760,2760,2760,2760,0
20231023,172900,675465560,2760,2760,2760,2760,8635
20231023,172800,675465560,2760,2760,2760,2760,0
20231023,172700,675465560,2760,2760,2760,2760,0
20231023,172600,675465560,2760,2760,2760,2760,0
20231023,172500,675465560,2760,2760,2760,2760,0
20231023,172400,675465560,2760,2760,2760,2760,0
20231023,172300,675465560,2760,2760,2760,2760,0
20231023,172200,675465560,2760,2760,2760,2760,0
20231023,172100,675465560,2760,2760,2760,2760,0
20231023,172000,675465560,2760,2760,2760,2760,0
20231023,171900,675465560,2760,2760,2760,2760,0
20231023,171800,675465560,2760,2760,2760,2760,0
20231023,171700,675465560,2760,2760,2760,2760,0
20231023,171600,675465560,2760,2760,2760,2760,0
20231023,171500,675465560,2760,2760,2760,2760,0
20231023,171400,675465560,2760,2760,2760,2760,0
20231023,171300,675465560,2760,2760,2760,2760,0
20231023,171200,675465560,2760,2760,2760,2760,0
20231023,171100,675465560,2760,2760,2760,2760,0
20231023,171000,675465560,2760,2760,2760,2760,0
20231023,170900,675465560,2760,2760,2760,2760,0
20231023,170800,675465560,2760,2760,2760,2760,0
20231023,170700,675465560,2760,2760,2760,2760,0
20231023,170600,675465560,2760,2760,2760,2760,0
20231023,170500,675465560,2760,2760,2760,2760,0
20231023,170400,675465560,2760,2760,2760,2760,0
20231023,170300,675465560,2760,2760,2760,2760,0
20231023,170200,675465560,2760,2760,2760,2760,0
20231023,170100,675465560,2760,2760,2760,2760,0
20231023,170000,675465560,2760,2760,2760,2760,0
20231023,165900,675465560,2760,2760,2760,2760,8635
20231023,165800,675465560,2760,2760,2760,2760,0
20231023,165700,675465560,2760,2760,2760,2760,0
20231023,165600,675465560,2760,2760,2760,2760,0
20231023,165500,675465560,2760,2760,2760,2760,0
20231023,165400,675465560,2760,2760,2760,2760,0
20231023,165300,675465560,2760,2760,2760,2760,0
20231023,165200,675465560,2760,2760,2760,2760,0
20231023,165100,675465560,2760,2760,2760,2760,0
20231023,165000,675465560,2760,2760,2760,2760,0
20231023,164900,675465560,2760,2760,2760,2760,0
20231023,164800,675465560,2760,2760,2760,2760,0
20231023,164700,675465560,2760,2760,2760,2760,0
20231023,164600,675465560,2760,2760,2760,2760,0
20231023,164500,675465560,2760,2760,2760,2760,0
20231023,164400,675465560,2760,2760,2760,2760,0
20231023,164300,675465560,2760,2760,2760,2760,0
20231023,164200,675465560,2760,2760,2760,2760,0
20231023,164100,675465560,2760,2760,2760,2760,0
20231023,164000,675465560,2760,2760,2760,2760,0
20231023,163900,675465560,2760,2760,2760,2760,0
20231023,163800,675465560,2760,2760,2760,2760,0
20231023,163700,675465560,2760,2760,2760,2760,0
20231023,163600,675465560,2760,2760,2760,2760,0
20231023,163500,675465560,2760,2760,2760,2760,0
20231023,163400,675465560,2760,2760,2760,2760,0
20231023,163300,675465560,2760,2760,2760,2760,0
20231023,163200,675465560,2760,2760,2760,2760,0
20231023,163100,675465560,2760,2760,2760,2760,0
20231023,163000,675465560,2760,2760,2760,2760,0
20231023,162900,675465560,2760,2760,2760,2760,8635
20231023,162800,675465560,2760,2760,2760,2760,0
20231023,162700,675465560,2760,2760,2760,2760,0
20231023,162600,675465560,2760,2760,2760,2760,0
20231023,162500,675465560,2760,2760,2760,2760,0
20231023,162400,675465560,2760,2760,2760,2760,0
20231023,162300,675465560,2760,2760,2760,2760,0
20231023,162200,675465560,2760,2760,2760,2760,0
20231023,162100,675465560,2760,2760,2760,2760,0
20231023,162000,675465560,2760,2760,2760,2760,0
20231023,161900,675465560,2760,2760,2760,2760,0
20231023,161800,675465560,2760,2760,2760,2760,0
20231023,161700,675465560,2760,2760,2760,2760,0
20231023,161600,675465560,2760,2760,2760,2760,0
20231023,161500,675465560,2760,2760,2760,2760,0
20231023,161400,675465560,2760,2760,2760,2760,0
20231023,161300,675465560,2760,2760,2760,2760,0
20231023,161200,675465560,2760,2760,2760,2760,0
20231023,161100,675465560,2760,2760,2760,2760,0
20231023,161000,675465560,2760,2760,2760,2760,0
20231023,160900,675465560,2760,2760,2760,2760,0
20231023,160800,675465560,2760,2760,2760,2760,0
20231023,160700,675465560,2760,2760,2760,2760,0
20231023,160600,675465560,2760,2760,2760,2760,0
20231023,160500,675465560,2760,2760,2760,2760,0
20231023,160400,675465560,2760,2760,2760,2760,0
20231023,160300,675465560,2760,2760,2760,2760,0
20231023,160200,675465560,2760,2760,2760,2760,0
20231023,160100,675465560,2760,2760,2760,2760,0
20231023,160000,675465560,2760,2760,2760,2760,0
20231023,155900,675465560,2760,2760,2760,2760,8635
20231023,155800,675465560,2760,2760,2760,2760,0
20231023,155700,675465560,2760,2760,2760,2760,0
20231023,155600,675465560,2760,2760,2760,2760,0
20231023,155500,675465560,2760,2760,2760,2760,0
20231023,155400,675465560,2760,2760,2760,2760,0
20231023,155300,675465560,2760,2760,2760,2760,0
20231023,155200,675465560,2760,2760,2760,2760,0
20231023,155100,675465560,2760,2760,2760,2760,0
20231023,155000,675465560,2760,2760,2760,2760,0
20231023,154900,675465560,2760,2760,2760,2760,0
20231023,154800,675465560,2760,2760,2760,2760,0
20231023,154700,675465560,2760,2760,2760,2760,0
20231023,154600,675465560,2760,2760,2760,2760,0
20231023,154500,675465560,2760,2760,2760,2760,0
20231023,154400,675465560,2760,2760,2760,2760,0
20231023,154300,675465560,2760,2760,2760,2760,0
20231023,154200,675465560,2760,2760,2760,2760,0
20231023,154100,675465560,2760,2760,2760,2760,0
20231023,154000,675465560,2760,2760,2760,2760,0
20231023,153900,675465560,2760,2760,2760,2760,0
20231023,153800,675465560,2760,2760,2760,2760,0
20231023,153700,675465560,2760,2760,2760,2760,0
20231023,153600,675465560,2760,2760,2760,2760,0
20231023,153500,675465560,2760,2760,2760,2760,0
20231023,153400,675465560,2760,2760,2760,2760,0
20231023,153300,675465560,2760,2760,2760,2760,0
20231023,153200,675465560,2760,2760,2760,2760,0
20231023,153100,675465560,2760,2760,2760,2760,0
20231023,153000,675465560,2760,2760,2760,2760,8635
20231023,152900,651632960,2785,2785,2785,2785,0
20231023,152800,651632960,2785,2785,2785,2785,0
20231023,152700,651632960,2785,2785,2785,2785,0
20231023,152600,651632960,2785,2785,2785,2785,0
20231023,152500,651632960,2785,2785,2785,2785,0
20231023,152400,651632960,2785,2785,2785,2785,0
20231023,152300,651632960,2785,2785,2785,2785,0
20231023,152200,651632960,2785,2785,2785,2785,0
20231023,152100,651632960,2785,2785,2785,2785,0
20231023,152000,651632960,2785,2785,2785,2785,0
20231023,151900,651632960,2785,2765,2785,2765,3226
20231023,151800,642682960,2770,2765,2770,2765,99
20231023,151700,642408830,2765,2765,2765,2765,0
20231023,151600,642408830,2765,2770,2770,2765,410
20231023,151500,641275130,2765,2760,2770,2760,875
20231023,151400,638856665,2755,2760,2760,2755,894
20231023,151300,636393195,2755,2755,2755,2755,2250
20231023,151200,630194445,2765,2755,2765,2755,583
20231023,151100,628586080,2750,2750,2750,2750,700
20231023,151000,626661080,2775,2745,2775,2745,2645
20231023,150900,619365555,2740,2755,2755,2740,8200
20231023,150800,596885235,2740,2755,2755,2740,1298
20231023,150700,593319850,2745,2745,2745,2745,0
20231023,150600,593319850,2745,2745,2750,2745,1953
20231023,150500,587957985,2750,2750,2755,2750,1540
20231023,150400,583720485,2755,2755,2755,2755,615
20231023,150300,582026160,2755,2755,2755,2755,2
20231023,150200,582020650,2765,2765,2765,2765,94
20231023,150100,581760740,2755,2755,2755,2755,750
20231023,150000,579694490,2755,2755,2755,2755,80
20231023,145900,579474090,2755,2760,2765,2755,1293
20231023,145800,575901930,2755,2755,2755,2755,70
20231023,145700,575709080,2765,2765,2765,2765,10
20231023,145600,575681430,2760,2755,2760,2755,100
20231023,145500,575405925,2755,2755,2755,2755,75
20231023,145400,575199300,2755,2755,2755,2755,0
20231023,145300,575199300,2755,2755,2755,2755,76
20231023,145200,574989920,2755,2755,2755,2755,952
20231023,145100,572367160,2755,2770,2770,2755,745
20231023,145000,570311010,2770,2760,2770,2760,40
20231023,144900,570200570,2755,2755,2755,2755,13
20231023,144800,570164755,2755,2755,2755,2755,128
20231023,144700,569812115,2755,2755,2755,2755,0
20231023,144600,569812115,2755,2755,2755,2755,150
20231023,144500,569398865,2755,2755,2755,2755,1
20231023,144400,569396110,2755,2760,2760,2755,580
20231023,144300,567796160,2760,2760,2760,2760,259
20231023,144200,567081320,2760,2760,2760,2760,57
20231023,144100,566924000,2760,2760,2760,2760,0
20231023,144000,566924000,2760,2760,2760,2760,0
20231023,143900,566924000,2760,2760,2760,2760,0
20231023,143800,566924000,2760,2760,2760,2760,203
20231023,143700,566363720,2760,2760,2760,2760,2583
20231023,143600,559234640,2765,2765,2765,2765,0
20231023,143500,559234640,2765,2765,2765,2765,0
20231023,143400,559234640,2765,2765,2765,2765,0
20231023,143300,559234640,2765,2765,2765,2765,0
20231023,143200,559234640,2765,2765,2765,2765,0
20231023,143100,559234640,2765,2760,2765,2760,82
20231023,143000,559008000,2760,2760,2760,2760,300
20231023,142900,558180000,2765,2765,2765,2765,0
20231023,142800,558180000,2765,2765,2765,2765,0
20231023,142700,558180000,2765,2765,2765,2765,0
20231023,142600,558180000,2765,2765,2765,2765,1168
20231023,142500,554950480,2770,2770,2770,2770,364
20231023,142400,553942200,2770,2770,2770,2770,0
20231023,142300,553942200,2770,2770,2770,2770,0
20231023,142200,553942200,2770,2770,2770,2770,300
20231023,142100,553111200,2770,2770,2770,2770,9
20231023,142000,553086270,2780,2780,2780,2780,0
20231023,141900,553086270,2780,2775,2780,2775,13
20231023,141800,553050190,2775,2775,2775,2775,1
20231023,141700,553047415,2770,2770,2770,2770,204
20231023,141600,552482335,2770,2775,2775,2770,1140
20231023,141500,549324530,2765,2765,2765,2765,0
20231023,141400,549324530,2765,2765,2765,2765,0
20231023,141300,549324530,2765,2765,2765,2765,0
20231023,141200,549324530,2765,2765,2765,2765,0
20231023,141100,549324530,2765,2765,2765,2765,0
20231023,141000,549324530,2765,2765,2765,2765,1
20231023,140900,549321765,2765,2770,2770,2765,1212
20231023,140800,545968025,2770,2770,2770,2770,76
20231023,140700,545757505,2765,2765,2765,2765,151
20231023,140600,545339990,2765,2765,2765,2765,213
20231023,140500,544751045,2765,2765,2765,2765,200
20231023,140400,544198045,2765,2765,2765,2765,105
20231023,140300,543907720,2765,2765,2765,2765,0
20231023,140200,543907720,2765,2765,2765,2765,300
20231023,140100,543078220,2770,2770,2770,2770,0
20231023,140000,543078220,2770,2765,2770,2765,4
20231023,135900,543067155,2770,2770,2770,2770,0
20231023,135800,543067155,2770,2770,2770,2770,20
20231023,135700,543011755,2770,2770,2770,2770,194
20231023,135600,542474375,2770,2770,2770,2765,1847
20231023,135500,537359515,2770,2770,2770,2770,80
20231023,135400,537137915,2770,2770,2770,2770,34
20231023,135300,537043735,2770,2770,2770,2770,0
20231023,135200,537043735,2770,2765,2770,2765,2
20231023,135100,537038200,2765,2765,2765,2765,132
20231023,135000,536673220,2770,2770,2770,2770,1
20231023,134900,536670450,2770,2770,2770,2770,391
20231023,134800,535587380,2760,2760,2760,2760,0
20231023,134700,535587380,2760,2760,2760,2760,0
20231023,134600,535587380,2760,2760,2760,2760,0
20231023,134500,535587380,2760,2760,2760,2760,1
20231023,134400,535584620,2780,2780,2780,2780,13
20231023,134300,535548480,2780,2780,2780,2780,5
20231023,134200,535534580,2760,2770,2770,2760,407
20231023,134100,534409415,2770,2770,2770,2770,1
20231023,134000,534406645,2775,2775,2775,2775,0
20231023,133900,534406645,2775,2780,2780,2775,1645
20231023,133800,529833595,2780,2780,2780,2780,0
20231023,133700,529833595,2780,2795,2795,2780,501
20231023,133600,528440800,2800,2800,2800,2800,547
20231023,133500,526909200,2800,2800,2800,2800,0
20231023,133400,526909200,2800,2800,2800,2800,1808
20231023,133300,521846800,2800,2800,2800,2800,1
20231023,133200,521844000,2780,2800,2800,2780,6
20231023,133100,521827220,2800,2800,2800,2800,0
20231023,133000,521827220,2800,2800,2800,2800,0
20231023,132900,521827220,2800,2800,2800,2785,54
20231023,132800,521676065,2800,2800,2800,2800,3
20231023,132700,521667665,2800,2795,2800,2795,30
20231023,132600,521583685,2775,2775,2775,2775,500
20231023,132500,520196185,2775,2775,2775,2775,10
20231023,132400,520168435,2775,2775,2775,2775,25
20231023,132300,520099060,2795,2795,2795,2795,1000
20231023,132200,517304060,2795,2780,2795,2780,7
20231023,132100,517284575,2780,2780,2780,2780,80
20231023,132000,517062175,2780,2780,2780,2780,26
20231023,131900,516989895,2785,2785,2785,2785,1
20231023,131800,516987110,2785,2785,2785,2785,0
20231023,131700,516987110,2785,2785,2785,2785,0
20231023,131600,516987110,2785,2785,2785,2785,0
20231023,131500,516987110,2785,2785,2785,2785,0
20231023,131400,516987110,2785,2785,2785,2785,1
20231023,131300,516984325,2770,2770,2770,2770,0
20231023,131200,516984325,2770,2770,2770,2770,1000
20231023,131100,514214325,2770,2775,2775,2770,260
20231023,131000,513494120,2770,2770,2770,2770,1
20231023,130900,513491350,2800,2770,2800,2755,5903
20231023,130800,497078245,2780,2780,2780,2780,0
20231023,130700,497078245,2780,2780,2780,2780,0
20231023,130600,497078245,2780,2780,2780,2780,0
20231023,130500,497078245,2780,2780,2780,2780,0
20231023,130400,497078245,2780,2780,2780,2780,1
20231023,130300,497075465,2770,2770,2770,2770,0
20231023,130200,497075465,2770,2765,2770,2765,1616
20231023,130100,492600145,2755,2755,2755,2755,2235
20231023,130000,486442720,2755,2755,2755,2755,1945
20231023,125900,481084245,2760,2760,2760,2760,558
20231023,125800,479544165,2760,2760,2760,2755,456
20231023,125700,478286845,2755,2760,2765,2755,1204
20231023,125600,474963790,2765,2765,2765,2760,1013
20231023,125500,472162850,2765,2770,2770,2765,85
20231023,125400,471927405,2770,2770,2770,2770,0
20231023,125300,471927405,2770,2770,2770,2770,0
20231023,125200,471927405,2770,2770,2770,2770,0
20231023,125100,471927405,2770,2770,2770,2770,2152
20231023,125000,465966365,2770,2790,2790,2770,323
20231023,124900,465069985,2780,2780,2780,2780,200
20231023,124800,464513985,2775,2775,2775,2775,0
20231023,124700,464513985,2775,2780,2780,2775,1395
20231023,124600,460642760,2785,2785,2785,2785,1
20231023,124500,460639975,2795,2795,2795,2795,0
20231023,124400,460639975,2795,2795,2795,2795,0
20231023,124300,460639975,2795,2795,2795,2795,0
20231023,124200,460639975,2795,2795,2795,2795,0
20231023,124100,460639975,2795,2795,2795,2795,0
20231023,124000,460639975,2795,2795,2795,2795,0
20231023,123900,460639975,2795,2795,2795,2795,50
20231023,123800,460500225,2795,2795,2795,2795,0
20231023,123700,460500225,2795,2795,2795,2795,0
20231023,123600,460500225,2795,2795,2795,2795,0
20231023,123500,460500225,2795,2795,2795,2795,0
20231023,123400,460500225,2795,2795,2795,2795,0
20231023,123300,460500225,2795,2795,2795,2795,0
20231023,123200,460500225,2795,2775,2795,2775,21
20231023,123100,460441930,2795,2795,2795,2795,0
20231023,123000,460441930,2795,2795,2795,2795,0
20231023,122900,460441930,2795,2795,2795,2795,1
20231023,122800,460439135,2775,2775,2775,2775,656
20231023,122700,458618735,2795,2795,2795,2795,0
20231023,122600,458618735,2795,2795,2795,2795,0
20231023,122500,458618735,2795,2795,2795,2795,0
20231023,122400,458618735,2795,2775,2795,2775,5
20231023,122300,458604840,2795,2785,2795,2785,11
20231023,122200,458574195,2800,2780,2800,2780,2020
20231023,122100,452919630,2775,2770,2775,2765,1461
20231023,122000,448876370,2770,2770,2770,2770,0
20231023,121900,448876370,2770,2770,2770,2770,0
20231023,121800,448876370,2770,2770,2770,2770,9
20231023,121700,448851440,2775,2775,2775,2775,0
20231023,121600,448851440,2775,2775,2775,2775,0
20231023,121500,448851440,2775,2775,2775,2775,0
20231023,121400,448851440,2775,2775,2775,2775,0
20231023,121300,448851440,2775,2775,2775,2775,1999
20231023,121200,443304215,2780,2785,2785,2775,3
20231023,121100,443295875,2770,2770,2770,2770,2
20231023,121000,443290335,2785,2785,2785,2785,1
20231023,120900,443287550,2790,2790,2790,2790,0
20231023,120800,443287550,2790,2790,2790,2790,2759
20231023,120700,435589940,2790,2790,2790,2790,40
20231023,120600,435478340,2800,2810,2810,2790,430
20231023,120500,434275460,2800,2800,2800,2800,100
20231023,120400,433995460,2820,2770,2820,2770,10030
20231023,120300,405861105,2765,2765,2765,2765,0
20231023,120200,405861105,2765,2765,2765,2765,102
20231023,120100,405579075,2765,2770,2770,2765,45
20231023,120000,405454450,2765,2760,2765,2760,406
20231023,115900,404333885,2760,2760,2760,2760,91
20231023,115800,404082725,2770,2770,2770,2770,1
20231023,115700,404079955,2760,2775,2775,2760,2
20231023,115600,404074420,2760,2760,2760,2760,427
20231023,115500,402895900,2755,2755,2755,2755,0
20231023,115400,402895900,2755,2760,2760,2755,259
20231023,115300,402182285,2760,2760,2760,2760,1
20231023,115200,402179525,2770,2760,2770,2760,854
20231023,115100,399822475,2755,2770,2770,2755,600
20231023,115000,398165270,2770,2770,2770,2770,31
20231023,114900,398079400,2770,2775,2775,2770,2234
20231023,114800,391889570,2780,2780,2780,2780,50
20231023,114700,391750570,2780,2780,2780,2780,0
20231023,114600,391750570,2780,2780,2780,2780,891
20231023,114500,389273590,2790,2790,2790,2790,0
20231023,114400,389273590,2790,2790,2790,2790,125
20231023,114300,388924840,2800,2800,2800,2800,1
20231023,114200,388922040,2780,2800,2800,2780,1156
20231023,114100,385705275,2795,2795,2795,2795,0
20231023,114000,385705275,2795,2795,2795,2795,342
20231023,113900,384749385,2790,2795,2795,2790,803
20231023,113800,382509010,2795,2795,2795,2795,10
20231023,113700,382481060,2795,2795,2795,2795,0
20231023,113600,382481060,2795,2800,2800,2795,2
20231023,113500,382475465,2795,2805,2805,2795,501
20231023,113400,381075160,2790,2790,2790,2790,0
20231023,113300,381075160,2790,2790,2790,2790,0
20231023,113200,381075160,2790,2790,2790,2790,0
20231023,113100,381075160,2790,2790,2790,2790,0
20231023,113000,381075160,2790,2790,2790,2790,2
20231023,112900,381069580,2790,2805,2805,2790,2
20231023,112800,381063985,2805,2805,2810,2790,58
20231023,112700,380901260,2805,2805,2805,2805,2
20231023,112600,380895650,2815,2815,2815,2815,0
20231023,112500,380895650,2815,2815,2815,2815,0
20231023,112400,380895650,2815,2815,2815,2815,0
20231023,112300,380895650,2815,2815,2815,2815,0
20231023,112200,380895650,2815,2815,2815,2815,1
20231023,112100,380892835,2790,2790,2790,2790,0
20231023,112000,380892835,2790,2790,2790,2790,571
20231023,111900,379299745,2790,2820,2820,2790,41
20231023,111800,379184755,2785,2785,2785,2785,600
20231023,111700,377513755,2780,2795,2795,2780,808
20231023,111600,375257830,2795,2795,2795,2795,44
20231023,111500,375134850,2795,2795,2795,2795,0
20231023,111400,375134850,2795,2795,2795,2795,10
20231023,111300,375106900,2795,2795,2795,2795,489
20231023,111200,373740145,2800,2805,2805,2800,610
20231023,111100,372032045,2805,2805,2805,2805,20
20231023,111000,371975945,2820,2820,2820,2820,0
20231023,110900,371975945,2820,2820,2820,2820,0
20231023,110800,371975945,2820,2820,2820,2820,0
20231023,110700,371975945,2820,2815,2820,2815,649
20231023,110600,370147450,2820,2815,2820,2815,1022
20231023,110500,367270515,2805,2820,2820,2805,664
20231023,110400,365407395,2820,2820,2820,2820,0
20231023,110300,365407395,2820,2820,2820,2820,1
20231023,110200,365404575,2800,2800,2800,2800,43
20231023,110100,365284175,2800,2815,2815,2800,5
20231023,110000,365270155,2815,2820,2820,2815,121
20231023,105900,364929040,2820,2820,2820,2820,0
20231023,105800,364929040,2820,2820,2820,2820,0
20231023,105700,364929040,2820,2820,2820,2820,1337
20231023,105600,361158700,2820,2820,2820,2820,0
20231023,105500,361158700,2820,2820,2820,2820,1
20231023,105400,361155880,2800,2820,2820,2800,2
20231023,105300,361150260,2810,2800,2810,2800,494
20231023,105200,359762130,2805,2805,2805,2805,93
20231023,105100,359501265,2810,2820,2820,2810,51
20231023,105000,359357855,2825,2825,2825,2810,7
20231023,104900,359338095,2810,2810,2810,2810,0
20231023,104800,359338095,2810,2810,2825,2810,15
20231023,104700,359295805,2820,2820,2820,2820,0
20231023,104600,359295805,2820,2810,2820,2810,28
20231023,104500,359217075,2820,2820,2820,2820,23
20231023,104400,359152215,2820,2820,2820,2820,0
20231023,104300,359152215,2820,2820,2820,2820,0
20231023,104200,359152215,2820,2815,2820,2815,5
20231023,104100,359138130,2805,2805,2805,2805,0
20231023,104000,359138130,2805,2805,2805,2805,0
20231023,103900,359138130,2805,2805,2805,2805,1
20231023,103800,359135325,2805,2805,2805,2805,0
20231023,103700,359135325,2805,2820,2820,2805,51
20231023,103600,358992255,2830,2830,2830,2830,3
20231023,103500,358983765,2800,2800,2800,2800,79
20231023,103400,358762565,2800,2800,2800,2800,0
20231023,103300,358762565,2800,2820,2825,2800,2746
20231023,103200,351024895,2820,2810,2820,2810,3
20231023,103100,351016450,2805,2805,2805,2805,579
20231023,103000,349392355,2795,2795,2795,2795,0
20231023,102900,349392355,2795,2795,2795,2795,0
20231023,102800,349392355,2795,2795,2795,2795,426
20231023,102700,348201685,2790,2790,2790,2790,0
20231023,102600,348201685,2790,2790,2790,2790,0
20231023,102500,348201685,2790,2790,2790,2790,0
20231023,102400,348201685,2790,2790,2790,2790,0
20231023,102300,348201685,2790,2790,2790,2790,2
20231023,102200,348196105,2780,2780,2780,2780,59
20231023,102100,348032085,2780,2780,2780,2780,0
20231023,102000,348032085,2780,2805,2805,2780,564
20231023,101900,346463985,2785,2785,2785,2785,0
20231023,101800,346463985,2785,2785,2800,2780,3128
20231023,101700,337713130,2780,2785,2785,2780,119
20231023,101600,337382215,2785,2780,2785,2780,125
20231023,101500,337034590,2775,2775,2775,2775,0
20231023,101400,337034590,2775,2780,2780,2775,124
20231023,101300,336690425,2780,2780,2780,2780,592
20231023,101200,335044665,2780,2775,2780,2770,2385
20231023,101100,328438140,2770,2770,2770,2770,5
20231023,101000,328424290,2785,2790,2790,2750,16239
20231023,100900,283643845,2790,2790,2790,2790,11
20231023,100800,283613155,2795,2795,2795,2795,123
20231023,100700,283269370,2795,2795,2795,2795,1
20231023,100600,283266575,2800,2800,2800,2800,0
20231023,100500,283266575,2800,2820,2820,2795,127
20231023,100400,282909545,2825,2825,2825,2825,11
20231023,100300,282878470,2805,2810,2810,2805,641
20231023,100200,281077370,2825,2825,2825,2825,2
20231023,100100,281071720,2800,2800,2800,2800,1119
20231023,100000,277938520,2790,2790,2790,2790,1106
20231023,095900,274852780,2795,2805,2805,2795,906
20231023,095800,272315855,2820,2820,2820,2820,509
20231023,095700,270880475,2820,2820,2820,2820,0
20231023,095600,270880475,2820,2820,2820,2795,698
20231023,095500,268928360,2805,2805,2805,2805,0
20231023,095400,268928360,2805,2805,2805,2805,0
20231023,095300,268928360,2805,2805,2805,2805,0
20231023,095200,268928360,2805,2825,2825,2805,190
20231023,095100,268395370,2835,2835,2835,2835,1
20231023,095000,268392535,2810,2840,2850,2810,1238
20231023,094900,264905805,2850,2800,2855,2800,6001
20231023,094800,247851910,2800,2800,2800,2800,40
20231023,094700,247739910,2800,2800,2800,2800,0
20231023,094600,247739910,2800,2780,2800,2780,160
20231023,094500,247295025,2780,2800,2800,2780,2668
20231023,094400,239847300,2805,2805,2805,2805,0
20231023,094300,239847300,2805,2850,2850,2805,313
20231023,094200,238964615,2855,2800,2855,2795,3200
20231023,094100,229958115,2805,2795,2805,2795,10
20231023,094000,229930095,2805,2800,2805,2800,63
20231023,093900,229753690,2800,2785,2800,2785,188
20231023,093800,229229165,2800,2780,2800,2780,590
20231023,093700,227586475,2780,2785,2785,2780,102
20231023,093600,227302415,2785,2785,2785,2785,1
20231023,093500,227299630,2785,2775,2785,2775,2760
20231023,093400,219640620,2775,2775,2775,2775,77
20231023,093300,219426945,2775,2760,2775,2755,783
20231023,093200,217266470,2760,2770,2775,2760,3
20231023,093100,217258165,2765,2765,2765,2765,182
20231023,093000,216754935,2740,2740,2740,2740,0
20231023,092900,216754935,2740,2740,2740,2740,300
20231023,092800,215932935,2740,2750,2765,2740,3278
20231023,092700,206939580,2745,2755,2755,2745,1004
20231023,092600,204173590,2750,2755,2755,2750,274
20231023,092500,203418770,2740,2740,2740,2740,1707
20231023,092400,198741590,2735,2745,2745,2735,2250
20231023,092300,192582335,2765,2745,2765,2745,2047
20231023,092200,186927760,2745,2765,2765,2745,471
20231023,092100,185631450,2775,2760,2775,2740,9041
20231023,092000,160843435,2760,2760,2760,2760,741
20231023,091900,158798275,2735,2730,2735,2730,383
20231023,091800,157752595,2735,2770,2770,2720,13047
20231023,091700,121918125,2770,2795,2795,2770,4740
20231023,091600,108758325,2800,2810,2810,2800,911
20231023,091500,106198495,2810,2815,2815,2810,157
20231023,091400,105756725,2850,2820,2850,2815,914
20231023,091300,103182155,2815,2860,2860,2815,1254
20231023,091200,99645725,2840,2865,2870,2840,988
20231023,091100,96829395,2865,2840,2865,2840,3303
20231023,091000,87409965,2840,2815,2840,2815,6118
20231023,090900,70082070,2815,2800,2820,2800,286
20231023,090800,69280295,2800,2800,2800,2800,2
20231023,090700,69274695,2800,2775,2800,2770,1835
20231023,090600,64161275,2775,2775,2775,2775,521
20231023,090500,62715500,2775,2760,2775,2755,1001
20231023,090400,59957475,2755,2765,2765,2755,3074
20231023,090300,51486595,2765,2785,2785,2765,2799
20231023,090200,43714855,2800,2785,2800,2770,596
20231023,090100,42061920,2775,2775,2785,2775,8932
20231023,090000,17274925,2770,2815,2815,2770,6153