KissMeData/158430/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,200400,491774430,3525,3525,3525,3525,2388
20231020,200300,491774430,3525,3525,3525,3525,0
20231020,200200,491774430,3525,3525,3525,3525,0
20231020,200100,491774430,3525,3525,3525,3525,0
20231020,200000,491774430,3525,3525,3525,3525,0
20231020,195900,491774430,3525,3525,3525,3525,0
20231020,195800,491774430,3525,3525,3525,3525,0
20231020,195700,491774430,3525,3525,3525,3525,0
20231020,195600,491774430,3525,3525,3525,3525,0
20231020,195500,491774430,3525,3525,3525,3525,0
20231020,195400,491774430,3525,3525,3525,3525,0
20231020,195300,491774430,3525,3525,3525,3525,0
20231020,195200,491774430,3525,3525,3525,3525,0
20231020,195100,491774430,3525,3525,3525,3525,0
20231020,195000,491774430,3525,3525,3525,3525,0
20231020,194900,491774430,3525,3525,3525,3525,0
20231020,194800,491774430,3525,3525,3525,3525,0
20231020,194700,491774430,3525,3525,3525,3525,0
20231020,194600,491774430,3525,3525,3525,3525,0
20231020,194500,491774430,3525,3525,3525,3525,0
20231020,194400,491774430,3525,3525,3525,3525,0
20231020,194300,491774430,3525,3525,3525,3525,0
20231020,194200,491774430,3525,3525,3525,3525,0
20231020,194100,491774430,3525,3525,3525,3525,0
20231020,194000,491774430,3525,3525,3525,3525,0
20231020,193900,491774430,3525,3525,3525,3525,0
20231020,193800,491774430,3525,3525,3525,3525,0
20231020,193700,491774430,3525,3525,3525,3525,0
20231020,193600,491774430,3525,3525,3525,3525,0
20231020,193500,491774430,3525,3525,3525,3525,0
20231020,193400,491774430,3525,3525,3525,3525,2388
20231020,193300,491774430,3525,3525,3525,3525,0
20231020,193200,491774430,3525,3525,3525,3525,0
20231020,193100,491774430,3525,3525,3525,3525,0
20231020,193000,491774430,3525,3525,3525,3525,0
20231020,192900,491774430,3525,3525,3525,3525,0
20231020,192800,491774430,3525,3525,3525,3525,0
20231020,192700,491774430,3525,3525,3525,3525,0
20231020,192600,491774430,3525,3525,3525,3525,0
20231020,192500,491774430,3525,3525,3525,3525,0
20231020,192400,491774430,3525,3525,3525,3525,0
20231020,192300,491774430,3525,3525,3525,3525,0
20231020,192200,491774430,3525,3525,3525,3525,0
20231020,192100,491774430,3525,3525,3525,3525,0
20231020,192000,491774430,3525,3525,3525,3525,0
20231020,191900,491774430,3525,3525,3525,3525,0
20231020,191800,491774430,3525,3525,3525,3525,0
20231020,191700,491774430,3525,3525,3525,3525,0
20231020,191600,491774430,3525,3525,3525,3525,0
20231020,191500,491774430,3525,3525,3525,3525,0
20231020,191400,491774430,3525,3525,3525,3525,0
20231020,191300,491774430,3525,3525,3525,3525,0
20231020,191200,491774430,3525,3525,3525,3525,0
20231020,191100,491774430,3525,3525,3525,3525,0
20231020,191000,491774430,3525,3525,3525,3525,0
20231020,190900,491774430,3525,3525,3525,3525,0
20231020,190800,491774430,3525,3525,3525,3525,0
20231020,190700,491774430,3525,3525,3525,3525,0
20231020,190600,491774430,3525,3525,3525,3525,0
20231020,190500,491774430,3525,3525,3525,3525,0
20231020,190400,491774430,3525,3525,3525,3525,2388
20231020,190300,491774430,3525,3525,3525,3525,0
20231020,190200,491774430,3525,3525,3525,3525,0
20231020,190100,491774430,3525,3525,3525,3525,0
20231020,190000,491774430,3525,3525,3525,3525,0
20231020,185900,491774430,3525,3525,3525,3525,0
20231020,185800,491774430,3525,3525,3525,3525,0
20231020,185700,491774430,3525,3525,3525,3525,0
20231020,185600,491774430,3525,3525,3525,3525,0
20231020,185500,491774430,3525,3525,3525,3525,0
20231020,185400,491774430,3525,3525,3525,3525,0
20231020,185300,491774430,3525,3525,3525,3525,0
20231020,185200,491774430,3525,3525,3525,3525,0
20231020,185100,491774430,3525,3525,3525,3525,0
20231020,185000,491774430,3525,3525,3525,3525,0
20231020,184900,491774430,3525,3525,3525,3525,0
20231020,184800,491774430,3525,3525,3525,3525,0
20231020,184700,491774430,3525,3525,3525,3525,0
20231020,184600,491774430,3525,3525,3525,3525,0
20231020,184500,491774430,3525,3525,3525,3525,0
20231020,184400,491774430,3525,3525,3525,3525,0
20231020,184300,491774430,3525,3525,3525,3525,0
20231020,184200,491774430,3525,3525,3525,3525,0
20231020,184100,491774430,3525,3525,3525,3525,0
20231020,184000,491774430,3525,3525,3525,3525,0
20231020,183900,491774430,3525,3525,3525,3525,0
20231020,183800,491774430,3525,3525,3525,3525,0
20231020,183700,491774430,3525,3525,3525,3525,0
20231020,183600,491774430,3525,3525,3525,3525,0
20231020,183500,491774430,3525,3525,3525,3525,0
20231020,183400,491774430,3525,3525,3525,3525,2388
20231020,183300,491774430,3525,3525,3525,3525,0
20231020,183200,491774430,3525,3525,3525,3525,0
20231020,183100,491774430,3525,3525,3525,3525,0
20231020,183000,491774430,3525,3525,3525,3525,0
20231020,182900,491774430,3525,3525,3525,3525,0
20231020,182800,491774430,3525,3525,3525,3525,0
20231020,182700,491774430,3525,3525,3525,3525,0
20231020,182600,491774430,3525,3525,3525,3525,0
20231020,182500,491774430,3525,3525,3525,3525,0
20231020,182400,491774430,3525,3525,3525,3525,0
20231020,182300,491774430,3525,3525,3525,3525,0
20231020,182200,491774430,3525,3525,3525,3525,0
20231020,182100,491774430,3525,3525,3525,3525,0
20231020,182000,491774430,3525,3525,3525,3525,0
20231020,181900,491774430,3525,3525,3525,3525,0
20231020,181800,491774430,3525,3525,3525,3525,0
20231020,181700,491774430,3525,3525,3525,3525,0
20231020,181600,491774430,3525,3525,3525,3525,0
20231020,181500,491774430,3525,3525,3525,3525,0
20231020,181400,491774430,3525,3525,3525,3525,0
20231020,181300,491774430,3525,3525,3525,3525,0
20231020,181200,491774430,3525,3525,3525,3525,0
20231020,181100,491774430,3525,3525,3525,3525,0
20231020,181000,491774430,3525,3525,3525,3525,0
20231020,180900,491774430,3525,3525,3525,3525,0
20231020,180800,491774430,3525,3525,3525,3525,0
20231020,180700,491774430,3525,3525,3525,3525,0
20231020,180600,491774430,3525,3525,3525,3525,0
20231020,180500,491774430,3525,3525,3525,3525,0
20231020,180400,491774430,3525,3525,3525,3525,2388
20231020,180300,491774430,3525,3525,3525,3525,0
20231020,180200,491774430,3525,3525,3525,3525,0
20231020,180100,491774430,3525,3525,3525,3525,0
20231020,180000,491774430,3525,3525,3525,3525,0
20231020,175900,491774430,3525,3525,3525,3525,0
20231020,175800,491774430,3525,3525,3525,3525,0
20231020,175700,491774430,3525,3525,3525,3525,0
20231020,175600,491774430,3525,3525,3525,3525,0
20231020,175500,491774430,3525,3525,3525,3525,0
20231020,175400,491774430,3525,3525,3525,3525,0
20231020,175300,491774430,3525,3525,3525,3525,0
20231020,175200,491774430,3525,3525,3525,3525,0
20231020,175100,491774430,3525,3525,3525,3525,0
20231020,175000,491774430,3525,3525,3525,3525,0
20231020,174900,491774430,3525,3525,3525,3525,0
20231020,174800,491774430,3525,3525,3525,3525,0
20231020,174700,491774430,3525,3525,3525,3525,0
20231020,174600,491774430,3525,3525,3525,3525,0
20231020,174500,491774430,3525,3525,3525,3525,0
20231020,174400,491774430,3525,3525,3525,3525,0
20231020,174300,491774430,3525,3525,3525,3525,0
20231020,174200,491774430,3525,3525,3525,3525,0
20231020,174100,491774430,3525,3525,3525,3525,0
20231020,174000,491774430,3525,3525,3525,3525,0
20231020,173900,491774430,3525,3525,3525,3525,0
20231020,173800,491774430,3525,3525,3525,3525,0
20231020,173700,491774430,3525,3525,3525,3525,0
20231020,173600,491774430,3525,3525,3525,3525,0
20231020,173500,491774430,3525,3525,3525,3525,0
20231020,173400,491774430,3525,3525,3525,3525,2388
20231020,173300,491774430,3525,3525,3525,3525,0
20231020,173200,491774430,3525,3525,3525,3525,0
20231020,173100,491774430,3525,3525,3525,3525,0
20231020,173000,491774430,3525,3525,3525,3525,0
20231020,172900,491774430,3525,3525,3525,3525,0
20231020,172800,491774430,3525,3525,3525,3525,0
20231020,172700,491774430,3525,3525,3525,3525,0
20231020,172600,491774430,3525,3525,3525,3525,0
20231020,172500,491774430,3525,3525,3525,3525,0
20231020,172400,491774430,3525,3525,3525,3525,0
20231020,172300,491774430,3525,3525,3525,3525,0
20231020,172200,491774430,3525,3525,3525,3525,0
20231020,172100,491774430,3525,3525,3525,3525,0
20231020,172000,491774430,3525,3525,3525,3525,0
20231020,171900,491774430,3525,3525,3525,3525,0
20231020,171800,491774430,3525,3525,3525,3525,0
20231020,171700,491774430,3525,3525,3525,3525,0
20231020,171600,491774430,3525,3525,3525,3525,0
20231020,171500,491774430,3525,3525,3525,3525,0
20231020,171400,491774430,3525,3525,3525,3525,0
20231020,171300,491774430,3525,3525,3525,3525,0
20231020,171200,491774430,3525,3525,3525,3525,0
20231020,171100,491774430,3525,3525,3525,3525,0
20231020,171000,491774430,3525,3525,3525,3525,0
20231020,170900,491774430,3525,3525,3525,3525,0
20231020,170800,491774430,3525,3525,3525,3525,0
20231020,170700,491774430,3525,3525,3525,3525,0
20231020,170600,491774430,3525,3525,3525,3525,0
20231020,170500,491774430,3525,3525,3525,3525,0
20231020,170400,491774430,3525,3525,3525,3525,2388
20231020,170300,491774430,3525,3525,3525,3525,0
20231020,170200,491774430,3525,3525,3525,3525,0
20231020,170100,491774430,3525,3525,3525,3525,0
20231020,170000,491774430,3525,3525,3525,3525,0
20231020,165900,491774430,3525,3525,3525,3525,0
20231020,165800,491774430,3525,3525,3525,3525,0
20231020,165700,491774430,3525,3525,3525,3525,0
20231020,165600,491774430,3525,3525,3525,3525,0
20231020,165500,491774430,3525,3525,3525,3525,0
20231020,165400,491774430,3525,3525,3525,3525,0
20231020,165300,491774430,3525,3525,3525,3525,0
20231020,165200,491774430,3525,3525,3525,3525,0
20231020,165100,491774430,3525,3525,3525,3525,0
20231020,165000,491774430,3525,3525,3525,3525,0
20231020,164900,491774430,3525,3525,3525,3525,0
20231020,164800,491774430,3525,3525,3525,3525,0
20231020,164700,491774430,3525,3525,3525,3525,0
20231020,164600,491774430,3525,3525,3525,3525,0
20231020,164500,491774430,3525,3525,3525,3525,0
20231020,164400,491774430,3525,3525,3525,3525,0
20231020,164300,491774430,3525,3525,3525,3525,0
20231020,164200,491774430,3525,3525,3525,3525,0
20231020,164100,491774430,3525,3525,3525,3525,0
20231020,164000,491774430,3525,3525,3525,3525,0
20231020,163900,491774430,3525,3525,3525,3525,0
20231020,163800,491774430,3525,3525,3525,3525,0
20231020,163700,491774430,3525,3525,3525,3525,0
20231020,163600,491774430,3525,3525,3525,3525,0
20231020,163500,491774430,3525,3525,3525,3525,0
20231020,163400,491774430,3525,3525,3525,3525,2388
20231020,163300,491774430,3525,3525,3525,3525,0
20231020,163200,491774430,3525,3525,3525,3525,0
20231020,163100,491774430,3525,3525,3525,3525,0
20231020,163000,491774430,3525,3525,3525,3525,0
20231020,162900,491774430,3525,3525,3525,3525,0
20231020,162800,491774430,3525,3525,3525,3525,0
20231020,162700,491774430,3525,3525,3525,3525,0
20231020,162600,491774430,3525,3525,3525,3525,0
20231020,162500,491774430,3525,3525,3525,3525,0
20231020,162400,491774430,3525,3525,3525,3525,0
20231020,162300,491774430,3525,3525,3525,3525,0
20231020,162200,491774430,3525,3525,3525,3525,0
20231020,162100,491774430,3525,3525,3525,3525,0
20231020,162000,491774430,3525,3525,3525,3525,0
20231020,161900,491774430,3525,3525,3525,3525,0
20231020,161800,491774430,3525,3525,3525,3525,0
20231020,161700,491774430,3525,3525,3525,3525,0
20231020,161600,491774430,3525,3525,3525,3525,0
20231020,161500,491774430,3525,3525,3525,3525,0
20231020,161400,491774430,3525,3525,3525,3525,0
20231020,161300,491774430,3525,3525,3525,3525,0
20231020,161200,491774430,3525,3525,3525,3525,0
20231020,161100,491774430,3525,3525,3525,3525,0
20231020,161000,491774430,3525,3525,3525,3525,0
20231020,160900,491774430,3525,3525,3525,3525,0
20231020,160800,491774430,3525,3525,3525,3525,0
20231020,160700,491774430,3525,3525,3525,3525,0
20231020,160600,491774430,3525,3525,3525,3525,0
20231020,160500,491774430,3525,3525,3525,3525,0
20231020,160400,491774430,3525,3525,3525,3525,2388
20231020,160300,491774430,3525,3525,3525,3525,0
20231020,160200,491774430,3525,3525,3525,3525,0
20231020,160100,491774430,3525,3525,3525,3525,0
20231020,160000,491774430,3525,3525,3525,3525,0
20231020,155900,491774430,3525,3525,3525,3525,0
20231020,155800,491774430,3525,3525,3525,3525,0
20231020,155700,491774430,3525,3525,3525,3525,0
20231020,155600,491774430,3525,3525,3525,3525,0
20231020,155500,491774430,3525,3525,3525,3525,0
20231020,155400,491774430,3525,3525,3525,3525,0
20231020,155300,491774430,3525,3525,3525,3525,0
20231020,155200,491774430,3525,3525,3525,3525,0
20231020,155100,491774430,3525,3525,3525,3525,0
20231020,155000,491774430,3525,3525,3525,3525,0
20231020,154900,491774430,3525,3525,3525,3525,0
20231020,154800,491774430,3525,3525,3525,3525,0
20231020,154700,491774430,3525,3525,3525,3525,0
20231020,154600,491774430,3525,3525,3525,3525,0
20231020,154500,491774430,3525,3525,3525,3525,0
20231020,154400,491774430,3525,3525,3525,3525,0
20231020,154300,491774430,3525,3525,3525,3525,0
20231020,154200,491774430,3525,3525,3525,3525,0
20231020,154100,491774430,3525,3525,3525,3525,0
20231020,154000,491774430,3525,3525,3525,3525,0
20231020,153900,491774430,3525,3525,3525,3525,0
20231020,153800,491774430,3525,3525,3525,3525,0
20231020,153700,491774430,3525,3525,3525,3525,0
20231020,153600,491774430,3525,3525,3525,3525,0
20231020,153500,491774430,3525,3525,3525,3525,0
20231020,153400,491774430,3525,3525,3525,3525,2388
20231020,153300,491774430,3525,3525,3525,3525,0
20231020,153200,491774430,3525,3525,3525,3525,0
20231020,153100,491774430,3525,3525,3525,3525,0
20231020,153000,491774430,3525,3525,3525,3525,2388
20231020,152900,483356730,3560,3560,3560,3560,0
20231020,152800,483356730,3560,3560,3560,3560,0
20231020,152700,483356730,3560,3560,3560,3560,0
20231020,152600,483356730,3560,3560,3560,3560,0
20231020,152500,483356730,3560,3560,3560,3560,0
20231020,152400,483356730,3560,3560,3560,3560,0
20231020,152300,483356730,3560,3560,3560,3560,0
20231020,152200,483356730,3560,3560,3560,3560,0
20231020,152100,483356730,3560,3560,3560,3560,0
20231020,152000,483356730,3560,3560,3560,3560,0
20231020,151900,483356730,3560,3560,3560,3560,93
20231020,151800,483025650,3565,3565,3565,3565,0
20231020,151700,483025650,3565,3565,3565,3565,0
20231020,151600,483025650,3565,3565,3565,3565,0
20231020,151500,483025650,3565,3565,3565,3565,0
20231020,151400,483025650,3565,3565,3565,3565,0
20231020,151300,483025650,3565,3565,3565,3565,0
20231020,151200,483025650,3565,3565,3565,3565,0
20231020,151100,483025650,3565,3565,3565,3565,0
20231020,151000,483025650,3565,3535,3565,3535,189
20231020,150900,482356575,3535,3530,3535,3530,111
20231020,150800,481964245,3530,3530,3530,3530,172
20231020,150700,481357085,3525,3550,3550,3525,553
20231020,150600,479403635,3550,3550,3550,3550,28
20231020,150500,479304235,3555,3555,3555,3555,651
20231020,150400,476989930,3555,3555,3555,3555,0
20231020,150300,476989930,3555,3585,3585,3555,76
20231020,150200,476718250,3555,3555,3555,3555,0
20231020,150100,476718250,3555,3575,3575,3555,1230
20231020,150000,472342915,3595,3595,3595,3595,0
20231020,145900,472342915,3595,3595,3595,3595,0
20231020,145800,472342915,3595,3595,3595,3595,0
20231020,145700,472342915,3595,3590,3595,3590,200
20231020,145600,471624730,3590,3590,3590,3590,50
20231020,145500,471445230,3590,3590,3590,3590,0
20231020,145400,471445230,3590,3590,3590,3590,0
20231020,145300,471445230,3590,3590,3590,3590,0
20231020,145200,471445230,3590,3590,3590,3590,0
20231020,145100,471445230,3590,3590,3590,3590,0
20231020,145000,471445230,3590,3590,3590,3590,250
20231020,144900,470547730,3595,3595,3595,3595,0
20231020,144800,470547730,3595,3595,3595,3595,0
20231020,144700,470547730,3595,3595,3595,3595,0
20231020,144600,470547730,3595,3595,3595,3595,0
20231020,144500,470547730,3595,3595,3595,3595,0
20231020,144400,470547730,3595,3595,3595,3595,0
20231020,144300,470547730,3595,3595,3595,3595,0
20231020,144200,470547730,3595,3595,3595,3595,0
20231020,144100,470547730,3595,3595,3595,3595,0
20231020,144000,470547730,3595,3595,3595,3595,0
20231020,143900,470547730,3595,3595,3595,3595,0
20231020,143800,470547730,3595,3595,3595,3595,0
20231020,143700,470547730,3595,3595,3595,3595,100
20231020,143600,470188230,3595,3595,3595,3595,0
20231020,143500,470188230,3595,3595,3595,3595,170
20231020,143400,469577080,3580,3580,3580,3580,502
20231020,143300,467779920,3595,3595,3595,3595,0
20231020,143200,467779920,3595,3595,3595,3595,0
20231020,143100,467779920,3595,3595,3595,3595,0
20231020,143000,467779920,3595,3595,3595,3595,250
20231020,142900,466881170,3595,3595,3595,3595,0
20231020,142800,466881170,3595,3595,3595,3595,0
20231020,142700,466881170,3595,3585,3595,3585,202
20231020,142600,466155000,3595,3595,3595,3595,100
20231020,142500,465795500,3590,3590,3590,3590,0
20231020,142400,465795500,3590,3595,3595,3590,32
20231020,142300,465680470,3595,3595,3595,3595,378
20231020,142200,464321560,3595,3595,3595,3595,618
20231020,142100,462099850,3595,3595,3595,3595,0
20231020,142000,462099850,3595,3595,3595,3595,0
20231020,141900,462099850,3595,3595,3595,3595,0
20231020,141800,462099850,3595,3595,3595,3595,0
20231020,141700,462099850,3595,3595,3595,3595,0
20231020,141600,462099850,3595,3595,3595,3595,0
20231020,141500,462099850,3595,3595,3595,3595,0
20231020,141400,462099850,3595,3595,3595,3595,0
20231020,141300,462099850,3595,3595,3595,3595,100
20231020,141200,461740350,3575,3595,3595,3575,4707
20231020,141100,444912425,3595,3595,3595,3595,2
20231020,141000,444905235,3595,3595,3595,3595,0
20231020,140900,444905235,3595,3595,3595,3595,0
20231020,140800,444905235,3595,3590,3595,3590,3
20231020,140700,444894460,3595,3595,3595,3595,301
20231020,140600,443812365,3600,3600,3600,3600,0
20231020,140500,443812365,3600,3580,3600,3580,100
20231020,140400,443452815,3570,3570,3570,3570,0
20231020,140300,443452815,3570,3570,3570,3570,1
20231020,140200,443449245,3575,3575,3575,3575,0
20231020,140100,443449245,3575,3575,3575,3575,0
20231020,140000,443449245,3575,3575,3575,3575,0
20231020,135900,443449245,3575,3585,3600,3560,276
20231020,135800,442459295,3585,3580,3585,3580,524
20231020,135700,440581050,3550,3560,3560,3550,1380
20231020,135600,435677860,3595,3595,3595,3595,0
20231020,135500,435677860,3595,3595,3595,3595,0
20231020,135400,435677860,3595,3595,3595,3595,0
20231020,135300,435677860,3595,3595,3595,3595,0
20231020,135200,435677860,3595,3595,3595,3595,631
20231020,135100,433409415,3595,3595,3595,3595,0
20231020,135000,433409415,3595,3595,3595,3595,0
20231020,134900,433409415,3595,3595,3595,3595,0
20231020,134800,433409415,3595,3590,3595,3590,49
20231020,134700,433233290,3595,3580,3595,3580,350
20231020,134600,431979300,3580,3580,3580,3580,34
20231020,134500,431857580,3560,3575,3580,3560,280
20231020,134400,430857740,3575,3575,3575,3575,0
20231020,134300,430857740,3575,3575,3575,3575,180
20231020,134200,430214240,3575,3575,3575,3575,199
20231020,134100,429502815,3580,3580,3580,3580,644
20231020,134000,427197295,3575,3575,3575,3575,0
20231020,133900,427197295,3575,3575,3575,3575,0
20231020,133800,427197295,3575,3575,3575,3575,0
20231020,133700,427197295,3575,3575,3575,3575,901
20231020,133600,423976220,3570,3570,3570,3570,0
20231020,133500,423976220,3570,3570,3570,3570,546
20231020,133400,422027000,3570,3570,3570,3570,22
20231020,133300,421948460,3570,3570,3570,3570,0
20231020,133200,421948460,3570,3570,3570,3570,0
20231020,133100,421948460,3570,3570,3570,3570,0
20231020,133000,421948460,3570,3570,3570,3570,0
20231020,132900,421948460,3570,3570,3570,3570,0
20231020,132800,421948460,3570,3570,3570,3570,0
20231020,132700,421948460,3570,3565,3570,3565,30
20231020,132600,421841460,3570,3570,3570,3570,0
20231020,132500,421841460,3570,3570,3570,3570,0
20231020,132400,421841460,3570,3570,3570,3570,0
20231020,132300,421841460,3570,3570,3570,3570,0
20231020,132200,421841460,3570,3570,3570,3570,0
20231020,132100,421841460,3570,3570,3570,3570,0
20231020,132000,421841460,3570,3570,3570,3570,0
20231020,131900,421841460,3570,3570,3570,3570,0
20231020,131800,421841460,3570,3565,3570,3565,130
20231020,131700,421377375,3570,3570,3570,3570,0
20231020,131600,421377375,3570,3565,3570,3565,336
20231020,131500,420178930,3565,3565,3565,3565,20
20231020,131400,420107630,3565,3565,3565,3565,0
20231020,131300,420107630,3565,3565,3565,3565,1
20231020,131200,420104065,3550,3550,3550,3550,0
20231020,131100,420104065,3550,3550,3550,3550,0
20231020,131000,420104065,3550,3550,3550,3550,200
20231020,130900,419394065,3550,3560,3560,3550,331
20231020,130800,418216925,3565,3565,3565,3565,0
20231020,130700,418216925,3565,3565,3565,3565,0
20231020,130600,418216925,3565,3565,3565,3565,0
20231020,130500,418216925,3565,3565,3565,3565,26
20231020,130400,418124235,3570,3565,3570,3565,100
20231020,130300,417767330,3560,3560,3560,3560,0
20231020,130200,417767330,3560,3555,3560,3555,1377
20231020,130100,412865215,3550,3545,3550,3545,2352
20231020,130000,404522350,3545,3545,3545,3545,1654
20231020,125900,398658920,3540,3540,3540,3540,2
20231020,125800,398651840,3540,3540,3540,3540,10
20231020,125700,398616440,3540,3540,3540,3540,0
20231020,125600,398616440,3540,3540,3540,3540,0
20231020,125500,398616440,3540,3540,3540,3540,0
20231020,125400,398616440,3540,3540,3540,3540,300
20231020,125300,397554440,3540,3540,3540,3540,0
20231020,125200,397554440,3540,3540,3540,3540,0
20231020,125100,397554440,3540,3540,3540,3540,0
20231020,125000,397554440,3540,3540,3540,3540,41
20231020,124900,397409300,3540,3540,3540,3540,30
20231020,124800,397303100,3540,3540,3540,3540,84
20231020,124700,397005740,3540,3540,3540,3540,0
20231020,124600,397005740,3540,3540,3540,3540,220
20231020,124500,396226940,3545,3540,3545,3540,1845
20231020,124400,389687415,3545,3545,3545,3545,0
20231020,124300,389687415,3545,3545,3545,3545,0
20231020,124200,389687415,3545,3545,3545,3545,0
20231020,124100,389687415,3545,3545,3545,3545,10
20231020,124000,389651965,3545,3545,3545,3545,0
20231020,123900,389651965,3545,3545,3545,3545,10
20231020,123800,389616515,3545,3545,3545,3545,20
20231020,123700,389545615,3545,3545,3545,3545,30
20231020,123600,389439265,3545,3545,3545,3545,1
20231020,123500,389435720,3550,3550,3550,3550,0
20231020,123400,389435720,3550,3550,3550,3550,0
20231020,123300,389435720,3550,3550,3550,3550,0
20231020,123200,389435720,3550,3550,3550,3550,0
20231020,123100,389435720,3550,3550,3550,3550,0
20231020,123000,389435720,3550,3550,3550,3550,0
20231020,122900,389435720,3550,3550,3550,3550,0
20231020,122800,389435720,3550,3550,3550,3550,0
20231020,122700,389435720,3550,3535,3550,3535,23
20231020,122600,389354400,3550,3540,3550,3540,5
20231020,122500,389336665,3535,3530,3535,3530,178
20231020,122400,388708320,3530,3530,3530,3530,0
20231020,122300,388708320,3530,3530,3530,3530,0
20231020,122200,388708320,3530,3530,3530,3530,0
20231020,122100,388708320,3530,3530,3530,3530,0
20231020,122000,388708320,3530,3530,3530,3530,0
20231020,121900,388708320,3530,3530,3530,3530,0
20231020,121800,388708320,3530,3530,3530,3530,0
20231020,121700,388708320,3530,3530,3530,3530,0
20231020,121600,388708320,3530,3530,3530,3530,11
20231020,121500,388669490,3530,3530,3530,3530,2
20231020,121400,388662430,3530,3530,3530,3530,0
20231020,121300,388662430,3530,3520,3530,3505,1160
20231020,121200,384586310,3525,3525,3525,3525,699
20231020,121100,382122335,3525,3525,3525,3525,50
20231020,121000,381946085,3525,3525,3525,3525,50
20231020,120900,381769835,3525,3525,3525,3525,0
20231020,120800,381769835,3525,3525,3525,3525,0
20231020,120700,381769835,3525,3525,3525,3525,0
20231020,120600,381769835,3525,3525,3525,3525,0
20231020,120500,381769835,3525,3525,3525,3525,0
20231020,120400,381769835,3525,3525,3525,3525,1
20231020,120300,381766310,3505,3505,3505,3505,0
20231020,120200,381766310,3505,3505,3505,3505,0
20231020,120100,381766310,3505,3505,3505,3505,0
20231020,120000,381766310,3505,3505,3505,3505,24
20231020,115900,381682190,3505,3505,3505,3505,10
20231020,115800,381647140,3525,3515,3525,3515,2
20231020,115700,381640100,3510,3510,3510,3510,1566
20231020,115600,376143440,3500,3500,3500,3500,18
20231020,115500,376080440,3510,3510,3510,3510,232
20231020,115400,375266120,3500,3500,3500,3500,0
20231020,115300,375266120,3500,3500,3500,3500,0
20231020,115200,375266120,3500,3510,3510,3500,210
20231020,115100,374529250,3510,3510,3510,3510,0
20231020,115000,374529250,3510,3510,3510,3510,0
20231020,114900,374529250,3510,3500,3510,3500,1561
20231020,114800,369064320,3510,3510,3510,3510,300
20231020,114700,368011320,3510,3510,3510,3510,0
20231020,114600,368011320,3510,3505,3510,3505,51
20231020,114500,367832555,3505,3505,3505,3505,951
20231020,114400,364499300,3500,3500,3500,3500,2444
20231020,114300,355945300,3490,3490,3490,3490,0
20231020,114200,355945300,3490,3500,3500,3490,693
20231020,114100,353520040,3500,3500,3500,3500,0
20231020,114000,353520040,3500,3500,3500,3500,101
20231020,113900,353166540,3500,3500,3500,3495,7471
20231020,113800,327021295,3500,3500,3500,3500,18
20231020,113700,326958295,3500,3500,3500,3500,0
20231020,113600,326958295,3500,3500,3500,3500,0
20231020,113500,326958295,3500,3505,3510,3500,1163
20231020,113400,322887170,3510,3510,3510,3510,0
20231020,113300,322887170,3510,3510,3510,3510,0
20231020,113200,322887170,3510,3510,3510,3510,35
20231020,113100,322764320,3505,3510,3510,3505,45
20231020,113000,322606455,3505,3505,3505,3505,0
20231020,112900,322606455,3505,3505,3505,3505,0
20231020,112800,322606455,3505,3505,3505,3505,21
20231020,112700,322532850,3505,3505,3505,3505,110
20231020,112600,322147300,3505,3505,3505,3505,50
20231020,112500,321972050,3510,3510,3510,3510,104
20231020,112400,321607010,3505,3505,3505,3505,122
20231020,112300,321179400,3510,3510,3510,3510,20
20231020,112200,321109200,3510,3510,3510,3510,1
20231020,112100,321105690,3510,3505,3510,3505,64
20231020,112000,320881140,3505,3505,3505,3505,63
20231020,111900,320660325,3505,3520,3520,3505,81
20231020,111800,320376280,3510,3510,3510,3510,1
20231020,111700,320372770,3510,3520,3520,3510,29
20231020,111600,320270870,3520,3520,3520,3520,3
20231020,111500,320260310,3500,3500,3500,3500,0
20231020,111400,320260310,3500,3505,3505,3500,529
20231020,111300,318408335,3520,3520,3520,3520,0
20231020,111200,318408335,3520,3510,3520,3510,150
20231020,111100,317881230,3505,3500,3505,3500,281
20231020,111000,316897200,3510,3510,3510,3510,10
20231020,110900,316862100,3510,3510,3510,3510,45
20231020,110800,316704150,3510,3510,3510,3510,0
20231020,110700,316704150,3510,3500,3510,3500,3001
20231020,110600,306200640,3500,3515,3515,3500,450
20231020,110500,304624890,3500,3500,3500,3500,0
20231020,110400,304624890,3500,3500,3500,3500,200
20231020,110300,303924890,3500,3510,3510,3500,3853
20231020,110200,290432325,3510,3510,3510,3510,1
20231020,110100,290428815,3510,3510,3510,3510,20
20231020,110000,290358615,3515,3515,3515,3515,6
20231020,105900,290337525,3515,3515,3515,3515,36
20231020,105800,290210985,3515,3515,3515,3515,484
20231020,105700,288509725,3515,3520,3520,3515,421
20231020,105600,287027810,3520,3520,3520,3520,118
20231020,105500,286612450,3525,3525,3525,3525,0
20231020,105400,286612450,3525,3525,3525,3525,18
20231020,105300,286549000,3525,3525,3525,3525,0
20231020,105200,286549000,3525,3525,3525,3525,14
20231020,105100,286499650,3525,3525,3525,3525,50
20231020,105000,286323400,3520,3520,3520,3520,0
20231020,104900,286323400,3520,3520,3520,3520,18
20231020,104800,286260040,3525,3525,3525,3525,3
20231020,104700,286249465,3515,3515,3515,3515,0
20231020,104600,286249465,3515,3515,3515,3515,0
20231020,104500,286249465,3515,3515,3515,3515,2255
20231020,104400,278323140,3530,3530,3530,3530,0
20231020,104300,278323140,3530,3525,3530,3525,200
20231020,104200,277617640,3530,3525,3530,3525,20
20231020,104100,277547090,3530,3530,3530,3530,0
20231020,104000,277547090,3530,3530,3530,3530,1
20231020,103900,277543560,3515,3505,3515,3505,420
20231020,103800,276067455,3505,3505,3505,3505,0
20231020,103700,276067455,3505,3505,3505,3505,0
20231020,103600,276067455,3505,3500,3505,3500,23
20231020,103500,275986895,3495,3495,3495,3495,102
20231020,103400,275630405,3490,3490,3490,3490,0
20231020,103300,275630405,3490,3490,3490,3490,0
20231020,103200,275630405,3490,3490,3490,3490,0
20231020,103100,275630405,3490,3495,3495,3490,1585
20231020,103000,270097450,3500,3500,3500,3500,39
20231020,102900,269960950,3500,3500,3500,3500,16
20231020,102800,269904950,3500,3495,3500,3490,1220
20231020,102700,265645080,3500,3500,3500,3500,43
20231020,102600,265494580,3500,3500,3500,3500,0
20231020,102500,265494580,3500,3495,3500,3495,27
20231020,102400,265400185,3490,3495,3495,3490,500
20231020,102300,263654660,3505,3505,3505,3505,0
20231020,102200,263654660,3505,3505,3505,3505,0
20231020,102100,263654660,3505,3505,3505,3505,0
20231020,102000,263654660,3505,3505,3505,3505,0
20231020,101900,263654660,3505,3500,3505,3490,1451
20231020,101800,258585450,3500,3500,3500,3495,941
20231020,101700,255292055,3505,3500,3505,3500,11
20231020,101600,255253550,3500,3500,3500,3500,526
20231020,101500,253412550,3500,3500,3500,3500,4087
20231020,101400,239108050,3500,3500,3500,3500,5002
20231020,101300,221601050,3500,3500,3510,3500,1274
20231020,101200,217132040,3500,3500,3500,3500,862
20231020,101100,214115040,3500,3505,3505,3500,49
20231020,101000,213943510,3500,3500,3500,3500,152
20231020,100900,213411510,3500,3500,3500,3500,460
20231020,100800,211801510,3500,3505,3505,3500,950
20231020,100700,208476460,3505,3505,3505,3505,0
20231020,100600,208476460,3505,3515,3515,3505,10000
20231020,100500,173411380,3515,3515,3515,3515,0
20231020,100400,173411380,3515,3520,3520,3515,222
20231020,100300,172630155,3525,3525,3525,3525,25
20231020,100200,172542030,3525,3525,3525,3525,0
20231020,100100,172542030,3525,3525,3525,3525,569
20231020,100000,170536305,3520,3520,3520,3520,23
20231020,095900,170455345,3520,3520,3520,3520,0
20231020,095800,170455345,3520,3520,3520,3520,1230
20231020,095700,166125745,3520,3520,3520,3520,100
20231020,095600,165773745,3520,3520,3520,3520,69
20231020,095500,165530865,3520,3520,3520,3520,231
20231020,095400,164717745,3520,3520,3520,3520,2
20231020,095300,164710705,3510,3520,3520,3510,1686
20231020,095200,158786190,3520,3520,3520,3520,203
20231020,095100,158071630,3515,3515,3515,3515,5
20231020,095000,158054055,3515,3515,3515,3515,14
20231020,094900,158004845,3515,3515,3515,3515,550
20231020,094800,156071595,3525,3525,3525,3525,2
20231020,094700,156064545,3510,3510,3510,3510,0
20231020,094600,156064545,3510,3515,3515,3510,521
20231020,094500,154234760,3515,3510,3515,3510,85
20231020,094400,153936030,3515,3520,3520,3515,2351
20231020,094300,145665465,3515,3520,3520,3515,677
20231020,094200,143285735,3515,3525,3525,3515,2368
20231020,094100,134952280,3535,3535,3535,3535,0
20231020,094000,134952280,3535,3535,3540,3525,2722
20231020,093900,125344240,3535,3535,3535,3535,21
20231020,093800,125270005,3535,3545,3545,3535,2096
20231020,093700,117852705,3545,3545,3545,3545,0
20231020,093600,117852705,3545,3545,3545,3545,1528
20231020,093500,112435945,3545,3545,3545,3545,0
20231020,093400,112435945,3545,3550,3550,3545,121
20231020,093300,112006430,3550,3550,3550,3550,219
20231020,093200,111228980,3545,3560,3580,3545,1466
20231020,093100,106025330,3595,3595,3595,3595,0
20231020,093000,106025330,3595,3595,3595,3595,0
20231020,092900,106025330,3595,3565,3595,3560,4022
20231020,092800,91706870,3610,3610,3610,3610,0
20231020,092700,91706870,3610,3605,3610,3605,3
20231020,092600,91696050,3560,3550,3565,3550,6745
20231020,092500,67705165,3545,3545,3545,3545,17
20231020,092400,67644900,3545,3550,3550,3545,301
20231020,092300,66577350,3560,3550,3560,3550,27
20231020,092200,66481300,3545,3545,3545,3545,23
20231020,092100,66399765,3565,3550,3565,3550,158
20231020,092000,65837485,3545,3545,3545,3545,650
20231020,091900,63533235,3565,3565,3565,3565,3
20231020,091800,63522540,3545,3545,3545,3545,1500
20231020,091700,58205040,3545,3545,3545,3540,925
20231020,091600,54927935,3545,3555,3555,3545,3176
20231020,091500,43658990,3540,3570,3570,3540,4000
20231020,091400,29489620,3620,3620,3620,3620,2
20231020,091300,29482380,3570,3570,3570,3570,100
20231020,091200,29125380,3635,3635,3635,3635,1
20231020,091100,29121745,3540,3585,3585,3540,3993
20231020,091000,14911410,3580,3595,3595,3575,1397
20231020,090900,9903975,3600,3600,3600,3600,107
20231020,090800,9518775,3600,3600,3600,3600,0
20231020,090700,9518775,3600,3600,3600,3600,603
20231020,090600,7347975,3600,3600,3600,3600,0
20231020,090500,7347975,3600,3605,3605,3600,644
20231020,090400,5029200,3600,3600,3600,3600,0
20231020,090300,5029200,3600,3600,3600,3600,0
20231020,090200,5029200,3600,3600,3600,3600,0
20231020,090100,5029200,3600,3600,3600,3600,0
20231020,090000,5029200,3600,3600,3600,3600,1397