KissMeData/142210/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,202100,565411530,3815,3815,3815,3815,4664
20231030,202000,565411530,3815,3815,3815,3815,0
20231030,201900,565411530,3815,3815,3815,3815,0
20231030,201800,565411530,3815,3815,3815,3815,0
20231030,201700,565411530,3815,3815,3815,3815,0
20231030,201600,565411530,3815,3815,3815,3815,0
20231030,201500,565411530,3815,3815,3815,3815,0
20231030,201400,565411530,3815,3815,3815,3815,0
20231030,201300,565411530,3815,3815,3815,3815,0
20231030,201200,565411530,3815,3815,3815,3815,0
20231030,201100,565411530,3815,3815,3815,3815,0
20231030,201000,565411530,3815,3815,3815,3815,0
20231030,200900,565411530,3815,3815,3815,3815,0
20231030,200800,565411530,3815,3815,3815,3815,0
20231030,200700,565411530,3815,3815,3815,3815,0
20231030,200600,565411530,3815,3815,3815,3815,0
20231030,200500,565411530,3815,3815,3815,3815,0
20231030,200400,565411530,3815,3815,3815,3815,0
20231030,200300,565411530,3815,3815,3815,3815,0
20231030,200200,565411530,3815,3815,3815,3815,0
20231030,200100,565411530,3815,3815,3815,3815,0
20231030,200000,565411530,3815,3815,3815,3815,0
20231030,195900,565411530,3815,3815,3815,3815,0
20231030,195800,565411530,3815,3815,3815,3815,0
20231030,195700,565411530,3815,3815,3815,3815,0
20231030,195600,565411530,3815,3815,3815,3815,0
20231030,195500,565411530,3815,3815,3815,3815,0
20231030,195400,565411530,3815,3815,3815,3815,0
20231030,195300,565411530,3815,3815,3815,3815,0
20231030,195200,565411530,3815,3815,3815,3815,0
20231030,195100,565411530,3815,3815,3815,3815,4664
20231030,195000,565411530,3815,3815,3815,3815,0
20231030,194900,565411530,3815,3815,3815,3815,0
20231030,194800,565411530,3815,3815,3815,3815,0
20231030,194700,565411530,3815,3815,3815,3815,0
20231030,194600,565411530,3815,3815,3815,3815,0
20231030,194500,565411530,3815,3815,3815,3815,0
20231030,194400,565411530,3815,3815,3815,3815,0
20231030,194300,565411530,3815,3815,3815,3815,0
20231030,194200,565411530,3815,3815,3815,3815,0
20231030,194100,565411530,3815,3815,3815,3815,0
20231030,194000,565411530,3815,3815,3815,3815,0
20231030,193900,565411530,3815,3815,3815,3815,0
20231030,193800,565411530,3815,3815,3815,3815,0
20231030,193700,565411530,3815,3815,3815,3815,0
20231030,193600,565411530,3815,3815,3815,3815,0
20231030,193500,565411530,3815,3815,3815,3815,0
20231030,193400,565411530,3815,3815,3815,3815,0
20231030,193300,565411530,3815,3815,3815,3815,0
20231030,193200,565411530,3815,3815,3815,3815,0
20231030,193100,565411530,3815,3815,3815,3815,0
20231030,193000,565411530,3815,3815,3815,3815,0
20231030,192900,565411530,3815,3815,3815,3815,0
20231030,192800,565411530,3815,3815,3815,3815,0
20231030,192700,565411530,3815,3815,3815,3815,0
20231030,192600,565411530,3815,3815,3815,3815,0
20231030,192500,565411530,3815,3815,3815,3815,0
20231030,192400,565411530,3815,3815,3815,3815,0
20231030,192300,565411530,3815,3815,3815,3815,0
20231030,192200,565411530,3815,3815,3815,3815,0
20231030,192100,565411530,3815,3815,3815,3815,4664
20231030,192000,565411530,3815,3815,3815,3815,0
20231030,191900,565411530,3815,3815,3815,3815,0
20231030,191800,565411530,3815,3815,3815,3815,0
20231030,191700,565411530,3815,3815,3815,3815,0
20231030,191600,565411530,3815,3815,3815,3815,0
20231030,191500,565411530,3815,3815,3815,3815,0
20231030,191400,565411530,3815,3815,3815,3815,0
20231030,191300,565411530,3815,3815,3815,3815,0
20231030,191200,565411530,3815,3815,3815,3815,0
20231030,191100,565411530,3815,3815,3815,3815,0
20231030,191000,565411530,3815,3815,3815,3815,0
20231030,190900,565411530,3815,3815,3815,3815,0
20231030,190800,565411530,3815,3815,3815,3815,0
20231030,190700,565411530,3815,3815,3815,3815,0
20231030,190600,565411530,3815,3815,3815,3815,0
20231030,190500,565411530,3815,3815,3815,3815,0
20231030,190400,565411530,3815,3815,3815,3815,0
20231030,190300,565411530,3815,3815,3815,3815,0
20231030,190200,565411530,3815,3815,3815,3815,0
20231030,190100,565411530,3815,3815,3815,3815,0
20231030,190000,565411530,3815,3815,3815,3815,0
20231030,185900,565411530,3815,3815,3815,3815,0
20231030,185800,565411530,3815,3815,3815,3815,0
20231030,185700,565411530,3815,3815,3815,3815,0
20231030,185600,565411530,3815,3815,3815,3815,0
20231030,185500,565411530,3815,3815,3815,3815,0
20231030,185400,565411530,3815,3815,3815,3815,0
20231030,185300,565411530,3815,3815,3815,3815,0
20231030,185200,565411530,3815,3815,3815,3815,0
20231030,185100,565411530,3815,3815,3815,3815,4664
20231030,185000,565411530,3815,3815,3815,3815,0
20231030,184900,565411530,3815,3815,3815,3815,0
20231030,184800,565411530,3815,3815,3815,3815,0
20231030,184700,565411530,3815,3815,3815,3815,0
20231030,184600,565411530,3815,3815,3815,3815,0
20231030,184500,565411530,3815,3815,3815,3815,0
20231030,184400,565411530,3815,3815,3815,3815,0
20231030,184300,565411530,3815,3815,3815,3815,0
20231030,184200,565411530,3815,3815,3815,3815,0
20231030,184100,565411530,3815,3815,3815,3815,0
20231030,184000,565411530,3815,3815,3815,3815,0
20231030,183900,565411530,3815,3815,3815,3815,0
20231030,183800,565411530,3815,3815,3815,3815,0
20231030,183700,565411530,3815,3815,3815,3815,0
20231030,183600,565411530,3815,3815,3815,3815,0
20231030,183500,565411530,3815,3815,3815,3815,0
20231030,183400,565411530,3815,3815,3815,3815,0
20231030,183300,565411530,3815,3815,3815,3815,0
20231030,183200,565411530,3815,3815,3815,3815,0
20231030,183100,565411530,3815,3815,3815,3815,0
20231030,183000,565411530,3815,3815,3815,3815,0
20231030,182900,565411530,3815,3815,3815,3815,0
20231030,182800,565411530,3815,3815,3815,3815,0
20231030,182700,565411530,3815,3815,3815,3815,0
20231030,182600,565411530,3815,3815,3815,3815,0
20231030,182500,565411530,3815,3815,3815,3815,0
20231030,182400,565411530,3815,3815,3815,3815,0
20231030,182300,565411530,3815,3815,3815,3815,0
20231030,182200,565411530,3815,3815,3815,3815,0
20231030,182100,565411530,3815,3815,3815,3815,4664
20231030,182000,565411530,3815,3815,3815,3815,0
20231030,181900,565411530,3815,3815,3815,3815,0
20231030,181800,565411530,3815,3815,3815,3815,0
20231030,181700,565411530,3815,3815,3815,3815,0
20231030,181600,565411530,3815,3815,3815,3815,0
20231030,181500,565411530,3815,3815,3815,3815,0
20231030,181400,565411530,3815,3815,3815,3815,0
20231030,181300,565411530,3815,3815,3815,3815,0
20231030,181200,565411530,3815,3815,3815,3815,0
20231030,181100,565411530,3815,3815,3815,3815,0
20231030,181000,565411530,3815,3815,3815,3815,0
20231030,180900,565411530,3815,3815,3815,3815,0
20231030,180800,565411530,3815,3815,3815,3815,0
20231030,180700,565411530,3815,3815,3815,3815,0
20231030,180600,565411530,3815,3815,3815,3815,0
20231030,180500,565411530,3815,3815,3815,3815,0
20231030,180400,565411530,3815,3815,3815,3815,0
20231030,180300,565411530,3815,3815,3815,3815,0
20231030,180200,565411530,3815,3815,3815,3815,0
20231030,180100,565411530,3815,3815,3815,3815,0
20231030,180000,565411530,3815,3815,3815,3815,0
20231030,175900,565411530,3815,3815,3815,3815,0
20231030,175800,565411530,3815,3815,3815,3815,0
20231030,175700,565411530,3815,3815,3815,3815,0
20231030,175600,565411530,3815,3815,3815,3815,0
20231030,175500,565411530,3815,3815,3815,3815,0
20231030,175400,565411530,3815,3815,3815,3815,0
20231030,175300,565411530,3815,3815,3815,3815,0
20231030,175200,565411530,3815,3815,3815,3815,0
20231030,175100,565411530,3815,3815,3815,3815,4664
20231030,175000,565411530,3815,3815,3815,3815,0
20231030,174900,565411530,3815,3815,3815,3815,0
20231030,174800,565411530,3815,3815,3815,3815,0
20231030,174700,565411530,3815,3815,3815,3815,0
20231030,174600,565411530,3815,3815,3815,3815,0
20231030,174500,565411530,3815,3815,3815,3815,0
20231030,174400,565411530,3815,3815,3815,3815,0
20231030,174300,565411530,3815,3815,3815,3815,0
20231030,174200,565411530,3815,3815,3815,3815,0
20231030,174100,565411530,3815,3815,3815,3815,0
20231030,174000,565411530,3815,3815,3815,3815,0
20231030,173900,565411530,3815,3815,3815,3815,0
20231030,173800,565411530,3815,3815,3815,3815,0
20231030,173700,565411530,3815,3815,3815,3815,0
20231030,173600,565411530,3815,3815,3815,3815,0
20231030,173500,565411530,3815,3815,3815,3815,0
20231030,173400,565411530,3815,3815,3815,3815,0
20231030,173300,565411530,3815,3815,3815,3815,0
20231030,173200,565411530,3815,3815,3815,3815,0
20231030,173100,565411530,3815,3815,3815,3815,0
20231030,173000,565411530,3815,3815,3815,3815,0
20231030,172900,565411530,3815,3815,3815,3815,0
20231030,172800,565411530,3815,3815,3815,3815,0
20231030,172700,565411530,3815,3815,3815,3815,0
20231030,172600,565411530,3815,3815,3815,3815,0
20231030,172500,565411530,3815,3815,3815,3815,0
20231030,172400,565411530,3815,3815,3815,3815,0
20231030,172300,565411530,3815,3815,3815,3815,0
20231030,172200,565411530,3815,3815,3815,3815,0
20231030,172100,565411530,3815,3815,3815,3815,4664
20231030,172000,565411530,3815,3815,3815,3815,0
20231030,171900,565411530,3815,3815,3815,3815,0
20231030,171800,565411530,3815,3815,3815,3815,0
20231030,171700,565411530,3815,3815,3815,3815,0
20231030,171600,565411530,3815,3815,3815,3815,0
20231030,171500,565411530,3815,3815,3815,3815,0
20231030,171400,565411530,3815,3815,3815,3815,0
20231030,171300,565411530,3815,3815,3815,3815,0
20231030,171200,565411530,3815,3815,3815,3815,0
20231030,171100,565411530,3815,3815,3815,3815,0
20231030,171000,565411530,3815,3815,3815,3815,0
20231030,170900,565411530,3815,3815,3815,3815,0
20231030,170800,565411530,3815,3815,3815,3815,0
20231030,170700,565411530,3815,3815,3815,3815,0
20231030,170600,565411530,3815,3815,3815,3815,0
20231030,170500,565411530,3815,3815,3815,3815,0
20231030,170400,565411530,3815,3815,3815,3815,0
20231030,170300,565411530,3815,3815,3815,3815,0
20231030,170200,565411530,3815,3815,3815,3815,0
20231030,170100,565411530,3815,3815,3815,3815,0
20231030,170000,565411530,3815,3815,3815,3815,0
20231030,165900,565411530,3815,3815,3815,3815,0
20231030,165800,565411530,3815,3815,3815,3815,0
20231030,165700,565411530,3815,3815,3815,3815,0
20231030,165600,565411530,3815,3815,3815,3815,0
20231030,165500,565411530,3815,3815,3815,3815,0
20231030,165400,565411530,3815,3815,3815,3815,0
20231030,165300,565411530,3815,3815,3815,3815,0
20231030,165200,565411530,3815,3815,3815,3815,0
20231030,165100,565411530,3815,3815,3815,3815,4664
20231030,165000,565411530,3815,3815,3815,3815,0
20231030,164900,565411530,3815,3815,3815,3815,0
20231030,164800,565411530,3815,3815,3815,3815,0
20231030,164700,565411530,3815,3815,3815,3815,0
20231030,164600,565411530,3815,3815,3815,3815,0
20231030,164500,565411530,3815,3815,3815,3815,0
20231030,164400,565411530,3815,3815,3815,3815,0
20231030,164300,565411530,3815,3815,3815,3815,0
20231030,164200,565411530,3815,3815,3815,3815,0
20231030,164100,565411530,3815,3815,3815,3815,0
20231030,164000,565411530,3815,3815,3815,3815,0
20231030,163900,565411530,3815,3815,3815,3815,0
20231030,163800,565411530,3815,3815,3815,3815,0
20231030,163700,565411530,3815,3815,3815,3815,0
20231030,163600,565411530,3815,3815,3815,3815,0
20231030,163500,565411530,3815,3815,3815,3815,0
20231030,163400,565411530,3815,3815,3815,3815,0
20231030,163300,565411530,3815,3815,3815,3815,0
20231030,163200,565411530,3815,3815,3815,3815,0
20231030,163100,565411530,3815,3815,3815,3815,0
20231030,163000,565411530,3815,3815,3815,3815,0
20231030,162900,565411530,3815,3815,3815,3815,0
20231030,162800,565411530,3815,3815,3815,3815,0
20231030,162700,565411530,3815,3815,3815,3815,0
20231030,162600,565411530,3815,3815,3815,3815,0
20231030,162500,565411530,3815,3815,3815,3815,0
20231030,162400,565411530,3815,3815,3815,3815,0
20231030,162300,565411530,3815,3815,3815,3815,0
20231030,162200,565411530,3815,3815,3815,3815,0
20231030,162100,565411530,3815,3815,3815,3815,4664
20231030,162000,565411530,3815,3815,3815,3815,0
20231030,161900,565411530,3815,3815,3815,3815,0
20231030,161800,565411530,3815,3815,3815,3815,0
20231030,161700,565411530,3815,3815,3815,3815,0
20231030,161600,565411530,3815,3815,3815,3815,0
20231030,161500,565411530,3815,3815,3815,3815,0
20231030,161400,565411530,3815,3815,3815,3815,0
20231030,161300,565411530,3815,3815,3815,3815,0
20231030,161200,565411530,3815,3815,3815,3815,0
20231030,161100,565411530,3815,3815,3815,3815,0
20231030,161000,565411530,3815,3815,3815,3815,0
20231030,160900,565411530,3815,3815,3815,3815,0
20231030,160800,565411530,3815,3815,3815,3815,0
20231030,160700,565411530,3815,3815,3815,3815,0
20231030,160600,565411530,3815,3815,3815,3815,0
20231030,160500,565411530,3815,3815,3815,3815,0
20231030,160400,565411530,3815,3815,3815,3815,0
20231030,160300,565411530,3815,3815,3815,3815,0
20231030,160200,565411530,3815,3815,3815,3815,0
20231030,160100,565411530,3815,3815,3815,3815,0
20231030,160000,565411530,3815,3815,3815,3815,0
20231030,155900,565411530,3815,3815,3815,3815,0
20231030,155800,565411530,3815,3815,3815,3815,0
20231030,155700,565411530,3815,3815,3815,3815,0
20231030,155600,565411530,3815,3815,3815,3815,0
20231030,155500,565411530,3815,3815,3815,3815,0
20231030,155400,565411530,3815,3815,3815,3815,0
20231030,155300,565411530,3815,3815,3815,3815,0
20231030,155200,565411530,3815,3815,3815,3815,0
20231030,155100,565411530,3815,3815,3815,3815,4664
20231030,155000,565411530,3815,3815,3815,3815,0
20231030,154900,565411530,3815,3815,3815,3815,0
20231030,154800,565411530,3815,3815,3815,3815,0
20231030,154700,565411530,3815,3815,3815,3815,0
20231030,154600,565411530,3815,3815,3815,3815,0
20231030,154500,565411530,3815,3815,3815,3815,0
20231030,154400,565411530,3815,3815,3815,3815,0
20231030,154300,565411530,3815,3815,3815,3815,0
20231030,154200,565411530,3815,3815,3815,3815,0
20231030,154100,565411530,3815,3815,3815,3815,0
20231030,154000,565411530,3815,3815,3815,3815,0
20231030,153900,565411530,3815,3815,3815,3815,0
20231030,153800,565411530,3815,3815,3815,3815,0
20231030,153700,565411530,3815,3815,3815,3815,0
20231030,153600,565411530,3815,3815,3815,3815,0
20231030,153500,565411530,3815,3815,3815,3815,0
20231030,153400,565411530,3815,3815,3815,3815,0
20231030,153300,565411530,3815,3815,3815,3815,0
20231030,153200,565411530,3815,3815,3815,3815,0
20231030,153100,565411530,3815,3815,3815,3815,0
20231030,153000,565411530,3815,3815,3815,3815,4664
20231030,152900,547618370,3795,3795,3795,3795,0
20231030,152800,547618370,3795,3795,3795,3795,0
20231030,152700,547618370,3795,3795,3795,3795,0
20231030,152600,547618370,3795,3795,3795,3795,0
20231030,152500,547618370,3795,3795,3795,3795,0
20231030,152400,547618370,3795,3795,3795,3795,0
20231030,152300,547618370,3795,3795,3795,3795,0
20231030,152200,547618370,3795,3795,3795,3795,0
20231030,152100,547618370,3795,3795,3795,3795,0
20231030,152000,547618370,3795,3795,3795,3795,0
20231030,151900,547618370,3795,3760,3800,3760,611
20231030,151800,545305920,3795,3760,3795,3760,12
20231030,151700,545260415,3800,3770,3800,3760,161
20231030,151600,544653905,3805,3805,3805,3805,0
20231030,151500,544653905,3805,3805,3805,3805,0
20231030,151400,544653905,3805,3795,3805,3795,160
20231030,151300,544046455,3795,3795,3795,3795,0
20231030,151200,544046455,3795,3795,3795,3755,1531
20231030,151100,538287740,3795,3790,3795,3790,502
20231030,151000,536384805,3795,3795,3795,3795,142
20231030,150900,535845915,3805,3805,3805,3805,7
20231030,150800,535819280,3795,3790,3795,3760,289
20231030,150700,534726775,3780,3795,3795,3780,76
20231030,150600,534438770,3795,3795,3795,3790,134
20231030,150500,533930535,3795,3805,3805,3795,85
20231030,150400,533607645,3800,3800,3800,3800,31
20231030,150300,533489845,3810,3810,3810,3810,0
20231030,150200,533489845,3810,3810,3810,3805,71
20231030,150100,533219470,3810,3805,3810,3805,68
20231030,150000,532960645,3810,3810,3810,3805,168
20231030,145900,532321135,3810,3810,3810,3810,10
20231030,145800,532283035,3810,3810,3810,3810,0
20231030,145700,532283035,3810,3810,3810,3810,0
20231030,145600,532283035,3810,3805,3810,3805,5
20231030,145500,532263990,3795,3810,3810,3790,179
20231030,145400,531583690,3810,3805,3810,3805,156
20231030,145300,530989335,3815,3815,3815,3815,0
20231030,145200,530989335,3815,3820,3820,3755,1423
20231030,145100,525614465,3820,3820,3820,3820,15
20231030,145000,525557165,3820,3810,3820,3810,679
20231030,144900,522966625,3820,3805,3820,3805,660
20231030,144800,520448670,3810,3810,3810,3810,28
20231030,144700,520341990,3810,3795,3810,3790,181
20231030,144600,519654725,3795,3795,3795,3795,30
20231030,144500,519540875,3820,3820,3820,3820,0
20231030,144400,519540875,3820,3815,3820,3805,1022
20231030,144300,515647580,3810,3815,3815,3810,46
20231030,144200,515472150,3820,3820,3820,3820,50
20231030,144100,515281150,3820,3820,3820,3820,72
20231030,144000,515006110,3815,3815,3820,3815,66
20231030,143900,514754145,3820,3820,3820,3820,65
20231030,143800,514505845,3820,3815,3820,3815,56
20231030,143700,514291975,3815,3820,3820,3815,84
20231030,143600,513971245,3820,3820,3820,3820,0
20231030,143500,513971245,3820,3820,3820,3820,35
20231030,143400,513837545,3820,3820,3820,3820,0
20231030,143300,513837545,3820,3815,3820,3815,60
20231030,143200,513608575,3815,3815,3815,3815,454
20231030,143100,511876565,3820,3820,3820,3820,0
20231030,143000,511876565,3820,3815,3820,3815,1048
20231030,142900,507877510,3815,3815,3815,3815,0
20231030,142800,507877510,3815,3810,3815,3810,510
20231030,142700,505933550,3815,3815,3815,3815,209
20231030,142600,505136215,3815,3815,3815,3815,35
20231030,142500,505002690,3815,3815,3815,3815,0
20231030,142400,505002690,3815,3815,3815,3815,60
20231030,142300,504773790,3815,3815,3815,3815,4
20231030,142200,504758530,3805,3810,3815,3805,224
20231030,142100,503904185,3810,3815,3815,3810,64
20231030,142000,503660275,3805,3805,3805,3805,34
20231030,141900,503530905,3810,3810,3810,3810,2
20231030,141800,503523285,3810,3815,3815,3810,214
20231030,141700,502707825,3820,3820,3820,3820,0
20231030,141600,502707825,3820,3805,3820,3800,1340
20231030,141500,497609600,3805,3805,3805,3805,395
20231030,141400,496106625,3805,3805,3805,3805,0
20231030,141300,496106625,3805,3800,3805,3800,138
20231030,141200,495581550,3805,3795,3805,3795,6
20231030,141100,495558750,3790,3790,3790,3790,30
20231030,141000,495445050,3785,3785,3785,3785,19
20231030,140900,495373135,3805,3805,3805,3805,533
20231030,140800,493345070,3770,3800,3805,3770,5602
20231030,140700,472164740,3805,3805,3805,3800,404
20231030,140600,470627650,3805,3810,3810,3800,304
20231030,140500,469470810,3810,3815,3820,3810,138
20231030,140400,468944805,3820,3820,3820,3820,35
20231030,140300,468811105,3820,3820,3820,3820,35
20231030,140200,468677405,3820,3820,3820,3820,34
20231030,140100,468547525,3825,3825,3825,3825,15
20231030,140000,468490150,3825,3820,3825,3820,62
20231030,135900,468253175,3815,3820,3820,3815,343
20231030,135800,466944455,3825,3825,3825,3825,754
20231030,135700,464060405,3830,3830,3830,3830,34
20231030,135600,463930185,3830,3830,3830,3830,0
20231030,135500,463930185,3830,3830,3830,3830,45
20231030,135400,463757835,3830,3830,3830,3830,0
20231030,135300,463757835,3830,3820,3830,3820,333
20231030,135200,462482545,3830,3795,3830,3795,859
20231030,135100,459207305,3805,3805,3810,3795,1059
20231030,135000,455178290,3805,3805,3805,3805,25
20231030,134900,455083165,3805,3805,3805,3805,152
20231030,134800,454504805,3810,3810,3810,3810,34
20231030,134700,454375265,3810,3810,3810,3810,221
20231030,134600,453533255,3810,3810,3810,3810,329
20231030,134500,452279765,3810,3810,3810,3805,202
20231030,134400,451510390,3810,3810,3810,3805,221
20231030,134300,450668980,3805,3810,3810,3805,37
20231030,134200,450528025,3810,3810,3810,3810,15
20231030,134100,450470875,3810,3810,3810,3810,35
20231030,134000,450337525,3810,3810,3810,3810,28
20231030,133900,450230845,3810,3805,3810,3805,25
20231030,133800,450135605,3810,3810,3810,3810,147
20231030,133700,449575535,3805,3805,3805,3805,70
20231030,133600,449309185,3815,3815,3815,3815,0
20231030,133500,449309185,3815,3815,3815,3795,149
20231030,133400,448742845,3805,3820,3820,3805,39
20231030,133300,448594375,3800,3800,3830,3800,2626
20231030,133200,438605060,3805,3805,3815,3805,454
20231030,133100,436877320,3820,3815,3825,3810,374
20231030,133000,435451190,3830,3830,3830,3830,5
20231030,132900,435432040,3815,3825,3830,3815,181
20231030,132800,434739950,3825,3820,3825,3820,70
20231030,132700,434472470,3820,3820,3820,3820,35
20231030,132600,434338770,3830,3830,3830,3830,0
20231030,132500,434338770,3830,3830,3830,3825,105
20231030,132400,433936965,3830,3825,3830,3825,51
20231030,132300,433741755,3815,3825,3825,3815,83
20231030,132200,433424550,3825,3830,3830,3825,61
20231030,132100,433191095,3830,3830,3830,3830,0
20231030,132000,433191095,3830,3825,3830,3825,145
20231030,131900,432636090,3830,3825,3830,3825,272
20231030,131800,431595465,3825,3825,3825,3825,0
20231030,131700,431595465,3825,3825,3825,3825,67
20231030,131600,431339190,3830,3830,3830,3830,1
20231030,131500,431335360,3830,3820,3830,3820,139
20231030,131400,430803040,3820,3820,3820,3820,60
20231030,131300,430573840,3820,3820,3820,3820,0
20231030,131200,430573840,3820,3820,3820,3820,35
20231030,131100,430440140,3820,3815,3820,3815,203
20231030,131000,429664835,3815,3815,3815,3815,19
20231030,130900,429592350,3820,3820,3820,3820,70
20231030,130800,429324950,3830,3830,3830,3830,228
20231030,130700,428451710,3830,3830,3830,3830,0
20231030,130600,428451710,3830,3825,3830,3825,180
20231030,130500,427763000,3830,3820,3830,3820,30
20231030,130400,427648390,3830,3830,3830,3830,0
20231030,130300,427648390,3830,3815,3830,3815,71
20231030,130200,427377465,3815,3815,3815,3815,623
20231030,130100,425000720,3815,3820,3820,3815,1845
20231030,130000,417961870,3830,3830,3830,3830,9
20231030,125900,417927400,3830,3835,3835,3820,480
20231030,125800,416088860,3830,3830,3830,3830,111
20231030,125700,415663730,3830,3825,3830,3815,1941
20231030,125600,408250570,3825,3820,3825,3820,408
20231030,125500,406690480,3820,3820,3820,3820,29
20231030,125400,406579700,3820,3820,3820,3815,18
20231030,125300,406510990,3820,3820,3820,3820,30
20231030,125200,406396390,3820,3820,3820,3820,101
20231030,125100,406010570,3825,3825,3825,3825,140
20231030,125000,405475070,3825,3820,3825,3820,391
20231030,124900,403980615,3820,3810,3820,3810,766
20231030,124800,401056855,3810,3815,3815,3810,66
20231030,124700,400805300,3815,3820,3820,3815,43
20231030,124600,400641115,3820,3820,3820,3820,35
20231030,124500,400507415,3815,3820,3820,3815,812
20231030,124400,397409395,3820,3820,3820,3820,115
20231030,124300,396970095,3820,3825,3825,3820,327
20231030,124200,395720355,3825,3825,3825,3825,88
20231030,124100,395383755,3825,3825,3825,3825,0
20231030,124000,395383755,3825,3825,3825,3825,50
20231030,123900,395192505,3825,3830,3830,3825,1188
20231030,123800,390643315,3835,3825,3835,3820,1166
20231030,123700,386179815,3830,3835,3840,3830,347
20231030,123600,384848395,3840,3840,3840,3840,158
20231030,123500,384241675,3840,3840,3840,3840,30
20231030,123400,384126475,3845,3845,3845,3845,0
20231030,123300,384126475,3845,3835,3845,3835,118
20231030,123200,383673765,3845,3830,3845,3830,341
20231030,123100,382366775,3830,3830,3845,3830,253
20231030,123000,381397605,3845,3840,3845,3830,396
20231030,122900,379876055,3815,3815,3840,3815,6641
20231030,122800,354510680,3815,3810,3815,3810,375
20231030,122700,353080110,3810,3810,3810,3810,35
20231030,122600,352946760,3820,3810,3820,3810,17
20231030,122500,352881830,3810,3810,3815,3810,150
20231030,122400,352310325,3815,3810,3820,3810,300
20231030,122300,351166100,3810,3805,3810,3800,130
20231030,122200,350671840,3815,3815,3815,3805,220
20231030,122100,349833540,3815,3815,3815,3815,612
20231030,122000,347498760,3815,3815,3815,3815,47
20231030,121900,347319455,3815,3815,3815,3815,214
20231030,121800,346503045,3815,3815,3815,3815,0
20231030,121700,346503045,3815,3815,3815,3815,78
20231030,121600,346205475,3810,3810,3810,3810,1
20231030,121500,346201665,3810,3810,3810,3810,35
20231030,121400,346068315,3815,3820,3820,3815,726
20231030,121300,343296860,3820,3820,3820,3820,0
20231030,121200,343296860,3820,3815,3820,3815,88
20231030,121100,342960815,3815,3815,3815,3815,195
20231030,121000,342216890,3815,3810,3815,3810,442
20231030,120900,340530870,3810,3810,3810,3810,28
20231030,120800,340424190,3810,3810,3810,3800,164
20231030,120700,339799360,3815,3815,3815,3815,0
20231030,120600,339799360,3815,3815,3815,3815,0
20231030,120500,339799360,3815,3815,3815,3815,0
20231030,120400,339799360,3815,3815,3815,3815,15
20231030,120300,339742135,3785,3785,3785,3785,0
20231030,120200,339742135,3785,3810,3815,3785,84
20231030,120100,339422170,3815,3815,3815,3815,0
20231030,120000,339422170,3815,3805,3815,3805,147
20231030,115900,338862365,3815,3810,3815,3800,779
20231030,115800,335898550,3815,3810,3815,3810,104
20231030,115700,335502180,3815,3815,3815,3815,34
20231030,115600,335372470,3815,3815,3815,3815,331
20231030,115500,334109705,3815,3815,3815,3815,20
20231030,115400,334033405,3815,3815,3815,3815,0
20231030,115300,334033405,3815,3810,3815,3810,87
20231030,115200,333701845,3815,3815,3815,3815,0
20231030,115100,333701845,3815,3815,3815,3815,56
20231030,115000,333488205,3805,3805,3805,3805,117
20231030,114900,333043020,3815,3810,3815,3810,34
20231030,114800,332913470,3810,3815,3815,3810,35
20231030,114700,332780115,3820,3810,3820,3810,143
20231030,114600,332235035,3820,3810,3820,3805,116
20231030,114500,331792730,3810,3805,3810,3805,1528
20231030,114400,325975260,3800,3800,3805,3800,729
20231030,114300,323204535,3800,3800,3800,3800,171
20231030,114200,322554735,3800,3800,3800,3800,30
20231030,114100,322440735,3800,3800,3800,3800,0
20231030,114000,322440735,3800,3790,3800,3790,131
20231030,113900,321943615,3790,3800,3800,3790,177
20231030,113800,321271355,3805,3805,3805,3805,0
20231030,113700,321271355,3805,3805,3805,3805,35
20231030,113600,321138180,3805,3800,3805,3800,117
20231030,113500,320693495,3805,3785,3805,3785,1678
20231030,113400,314333785,3785,3785,3785,3785,1
20231030,113300,314330000,3790,3790,3790,3790,219
20231030,113200,313499990,3800,3800,3800,3800,0
20231030,113100,313499990,3800,3800,3800,3800,0
20231030,113000,313499990,3800,3800,3800,3800,0
20231030,112900,313499990,3800,3800,3800,3800,0
20231030,112800,313499990,3800,3800,3800,3800,0
20231030,112700,313499990,3800,3770,3800,3760,1087
20231030,112600,309402395,3800,3805,3805,3800,62
20231030,112500,309166685,3770,3800,3800,3770,2007
20231030,112400,301589285,3815,3815,3815,3815,0
20231030,112300,301589285,3815,3800,3815,3800,1261
20231030,112200,296796050,3805,3815,3820,3805,605
20231030,112100,294487310,3815,3800,3815,3800,2090
20231030,112000,286525495,3800,3800,3800,3800,64
20231030,111900,286282295,3800,3800,3800,3800,0
20231030,111800,286282295,3800,3800,3800,3795,69
20231030,111700,286020335,3805,3805,3805,3805,118
20231030,111600,285571345,3805,3790,3805,3790,156
20231030,111500,284979940,3790,3790,3790,3790,35
20231030,111400,284847290,3805,3805,3805,3795,134
20231030,111300,284338580,3805,3795,3805,3795,271
20231030,111200,283308980,3795,3795,3795,3795,0
20231030,111100,283308980,3795,3795,3795,3795,20
20231030,111000,283233080,3800,3800,3800,3800,67
20231030,110900,282978480,3800,3800,3800,3800,181
20231030,110800,282290680,3795,3800,3800,3795,1032
20231030,110700,278374080,3800,3800,3800,3800,0
20231030,110600,278374080,3800,3795,3800,3795,33
20231030,110500,278248750,3795,3790,3795,3780,486
20231030,110400,276409900,3805,3805,3805,3805,0
20231030,110300,276409900,3805,3800,3805,3785,264
20231030,110200,275408765,3800,3800,3800,3800,350
20231030,110100,274078765,3800,3800,3800,3795,159
20231030,110000,273475065,3800,3800,3800,3800,0
20231030,105900,273475065,3800,3795,3800,3795,194
20231030,105800,272738090,3795,3800,3800,3795,69
20231030,105700,272476165,3805,3805,3805,3805,0
20231030,105600,272476165,3805,3805,3805,3805,19
20231030,105500,272403870,3805,3785,3805,3785,826
20231030,105400,269267600,3780,3775,3780,3775,2535
20231030,105300,259697850,3775,3775,3775,3775,130
20231030,105200,259207100,3775,3775,3775,3775,127
20231030,105100,258727675,3780,3775,3780,3775,1443
20231030,105000,253280245,3780,3780,3780,3780,0
20231030,104900,253280245,3780,3775,3780,3775,407
20231030,104800,251743660,3775,3775,3775,3775,75
20231030,104700,251460535,3780,3780,3780,3780,0
20231030,104600,251460535,3780,3780,3780,3780,1
20231030,104500,251456755,3780,3775,3780,3775,806
20231030,104400,248413195,3765,3775,3775,3765,130
20231030,104300,247923470,3770,3770,3770,3770,35
20231030,104200,247791520,3780,3780,3780,3780,0
20231030,104100,247791520,3780,3775,3780,3765,174
20231030,104000,247134680,3775,3780,3780,3775,374
20231030,103900,245721130,3785,3775,3785,3775,111
20231030,103800,245301535,3785,3775,3785,3775,63
20231030,103700,245063540,3790,3800,3800,3755,61
20231030,103600,244833630,3745,3800,3800,3745,371
20231030,103500,243431060,3800,3800,3800,3800,237
20231030,103400,242530460,3800,3800,3800,3800,221
20231030,103300,241690660,3800,3800,3800,3795,57
20231030,103200,241474065,3805,3795,3805,3795,1571
20231030,103100,235509700,3775,3770,3795,3770,5236
20231030,103000,215713625,3775,3770,3775,3770,290
20231030,102900,214620110,3775,3765,3775,3740,562
20231030,102800,212510905,3775,3775,3775,3775,156
20231030,102700,211922005,3775,3770,3775,3770,319
20231030,102600,210718770,3775,3775,3775,3775,10
20231030,102500,210681020,3775,3775,3775,3775,16
20231030,102400,210620620,3750,3770,3775,3750,316
20231030,102300,209430300,3775,3770,3775,3770,182
20231030,102200,208743795,3775,3775,3775,3775,5
20231030,102100,208724920,3770,3770,3770,3770,406
20231030,102000,207194300,3770,3770,3770,3770,1
20231030,101900,207190530,3775,3770,3775,3770,79
20231030,101800,206892560,3775,3770,3775,3770,872
20231030,101700,203604560,3770,3750,3770,3750,40
20231030,101600,203454160,3775,3775,3775,3775,12
20231030,101500,203408860,3775,3775,3775,3750,794
20231030,101400,200427710,3775,3775,3775,3770,1012
20231030,101300,196607910,3775,3770,3775,3770,2256
20231030,101200,188101550,3770,3770,3770,3760,62
20231030,101100,187867870,3770,3760,3770,3760,1408
20231030,101000,182565860,3765,3760,3765,3760,548
20231030,100900,180504925,3760,3760,3760,3760,55
20231030,100800,180298125,3760,3760,3760,3760,1
20231030,100700,180294365,3760,3750,3760,3750,1077
20231030,100600,176245545,3760,3760,3760,3760,0
20231030,100500,176245545,3760,3760,3760,3760,0
20231030,100400,176245545,3760,3750,3760,3750,32
20231030,100300,176125425,3765,3765,3765,3765,0
20231030,100200,176125425,3765,3765,3765,3765,0
20231030,100100,176125425,3765,3765,3765,3765,0
20231030,100000,176125425,3765,3750,3765,3750,595
20231030,095900,173892940,3765,3760,3765,3740,103
20231030,095800,173506815,3765,3765,3765,3765,10
20231030,095700,173469165,3765,3735,3765,3735,253
20231030,095600,172520100,3765,3750,3765,3750,1998
20231030,095500,165023160,3750,3745,3750,3720,381
20231030,095400,163596080,3750,3745,3750,3725,358
20231030,095300,162260950,3745,3745,3745,3745,168
20231030,095200,161631790,3750,3745,3750,3745,21
20231030,095100,161553065,3750,3750,3750,3750,0
20231030,095000,161553065,3750,3720,3750,3720,4663
20231030,094900,144144525,3720,3720,3720,3720,0
20231030,094800,144144525,3720,3700,3720,3700,778
20231030,094700,141253165,3720,3725,3725,3720,43
20231030,094600,141093110,3730,3710,3730,3710,206
20231030,094500,140328730,3730,3730,3730,3730,0
20231030,094400,140328730,3730,3710,3730,3710,215
20231030,094300,139526880,3735,3715,3735,3700,796
20231030,094200,136571805,3735,3735,3735,3735,1
20231030,094100,136568070,3735,3715,3735,3710,509
20231030,094000,134668400,3735,3735,3735,3735,116
20231030,093900,134235140,3740,3735,3740,3735,1206
20231030,093800,129729430,3735,3735,3735,3735,0
20231030,093700,129729430,3735,3730,3735,3730,1563
20231030,093600,123898060,3730,3730,3730,3730,22
20231030,093500,123816000,3730,3730,3730,3720,116
20231030,093400,123384320,3730,3730,3730,3700,290
20231030,093300,122307945,3730,3730,3730,3730,204
20231030,093200,121547025,3730,3730,3730,3700,255
20231030,093100,120595905,3720,3725,3730,3700,1398
20231030,093000,115392845,3725,3725,3725,3725,13
20231030,092900,115344420,3720,3700,3720,3695,171
20231030,092800,114711625,3725,3695,3725,3695,543
20231030,092700,112698100,3725,3725,3725,3725,1
20231030,092600,112694375,3725,3735,3735,3685,473
20231030,092500,110945330,3715,3710,3735,3710,358
20231030,092400,109613570,3710,3720,3720,3710,702
20231030,092300,107008825,3735,3735,3735,3715,194
20231030,092200,106284445,3725,3735,3735,3725,282
20231030,092100,105233975,3740,3695,3740,3695,7982
20231030,092000,75640480,3695,3680,3695,3680,842
20231030,091900,72536550,3685,3680,3685,3680,36
20231030,091800,72403990,3680,3670,3680,3670,1054
20231030,091700,68533700,3670,3670,3670,3670,14
20231030,091600,68482320,3660,3655,3660,3655,55
20231030,091500,68281250,3650,3630,3650,3625,44
20231030,091400,68121210,3630,3650,3650,3630,102
20231030,091300,67750910,3655,3630,3660,3630,2230
20231030,091200,59641925,3630,3600,3630,3600,549
20231030,091100,57665135,3605,3635,3640,3605,284
20231030,091000,56635735,3640,3625,3640,3615,11274
20231030,090900,15776505,3645,3660,3660,3645,8
20231030,090800,15747240,3630,3645,3665,3630,1314
20231030,090700,10967775,3675,3670,3680,3655,1153
20231030,090600,6749025,3680,3655,3680,3655,5
20231030,090500,6730650,3680,3680,3680,3680,130
20231030,090400,6252250,3680,3680,3680,3680,2
20231030,090300,6244890,3680,3670,3680,3670,241
20231030,090200,5358220,3680,3670,3680,3670,400
20231030,090100,3889740,3680,3650,3680,3640,622
20231030,090000,1620860,3680,3680,3680,3665,391