KissMeData/254120/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,202500,612511315,2465,2465,2465,2465,1662
20231023,202400,612511315,2465,2465,2465,2465,0
20231023,202300,612511315,2465,2465,2465,2465,0
20231023,202200,612511315,2465,2465,2465,2465,0
20231023,202100,612511315,2465,2465,2465,2465,0
20231023,202000,612511315,2465,2465,2465,2465,0
20231023,201900,612511315,2465,2465,2465,2465,0
20231023,201800,612511315,2465,2465,2465,2465,0
20231023,201700,612511315,2465,2465,2465,2465,0
20231023,201600,612511315,2465,2465,2465,2465,0
20231023,201500,612511315,2465,2465,2465,2465,0
20231023,201400,612511315,2465,2465,2465,2465,0
20231023,201300,612511315,2465,2465,2465,2465,0
20231023,201200,612511315,2465,2465,2465,2465,0
20231023,201100,612511315,2465,2465,2465,2465,0
20231023,201000,612511315,2465,2465,2465,2465,0
20231023,200900,612511315,2465,2465,2465,2465,0
20231023,200800,612511315,2465,2465,2465,2465,0
20231023,200700,612511315,2465,2465,2465,2465,0
20231023,200600,612511315,2465,2465,2465,2465,0
20231023,200500,612511315,2465,2465,2465,2465,0
20231023,200400,612511315,2465,2465,2465,2465,0
20231023,200300,612511315,2465,2465,2465,2465,0
20231023,200200,612511315,2465,2465,2465,2465,0
20231023,200100,612511315,2465,2465,2465,2465,0
20231023,200000,612511315,2465,2465,2465,2465,0
20231023,195900,612511315,2465,2465,2465,2465,0
20231023,195800,612511315,2465,2465,2465,2465,0
20231023,195700,612511315,2465,2465,2465,2465,0
20231023,195600,612511315,2465,2465,2465,2465,0
20231023,195500,612511315,2465,2465,2465,2465,1662
20231023,195400,612511315,2465,2465,2465,2465,0
20231023,195300,612511315,2465,2465,2465,2465,0
20231023,195200,612511315,2465,2465,2465,2465,0
20231023,195100,612511315,2465,2465,2465,2465,0
20231023,195000,612511315,2465,2465,2465,2465,0
20231023,194900,612511315,2465,2465,2465,2465,0
20231023,194800,612511315,2465,2465,2465,2465,0
20231023,194700,612511315,2465,2465,2465,2465,0
20231023,194600,612511315,2465,2465,2465,2465,0
20231023,194500,612511315,2465,2465,2465,2465,0
20231023,194400,612511315,2465,2465,2465,2465,0
20231023,194300,612511315,2465,2465,2465,2465,0
20231023,194200,612511315,2465,2465,2465,2465,0
20231023,194100,612511315,2465,2465,2465,2465,0
20231023,194000,612511315,2465,2465,2465,2465,0
20231023,193900,612511315,2465,2465,2465,2465,0
20231023,193800,612511315,2465,2465,2465,2465,0
20231023,193700,612511315,2465,2465,2465,2465,0
20231023,193600,612511315,2465,2465,2465,2465,0
20231023,193500,612511315,2465,2465,2465,2465,0
20231023,193400,612511315,2465,2465,2465,2465,0
20231023,193300,612511315,2465,2465,2465,2465,0
20231023,193200,612511315,2465,2465,2465,2465,0
20231023,193100,612511315,2465,2465,2465,2465,0
20231023,193000,612511315,2465,2465,2465,2465,0
20231023,192900,612511315,2465,2465,2465,2465,0
20231023,192800,612511315,2465,2465,2465,2465,0
20231023,192700,612511315,2465,2465,2465,2465,0
20231023,192600,612511315,2465,2465,2465,2465,0
20231023,192500,612511315,2465,2465,2465,2465,1662
20231023,192400,612511315,2465,2465,2465,2465,0
20231023,192300,612511315,2465,2465,2465,2465,0
20231023,192200,612511315,2465,2465,2465,2465,0
20231023,192100,612511315,2465,2465,2465,2465,0
20231023,192000,612511315,2465,2465,2465,2465,0
20231023,191900,612511315,2465,2465,2465,2465,0
20231023,191800,612511315,2465,2465,2465,2465,0
20231023,191700,612511315,2465,2465,2465,2465,0
20231023,191600,612511315,2465,2465,2465,2465,0
20231023,191500,612511315,2465,2465,2465,2465,0
20231023,191400,612511315,2465,2465,2465,2465,0
20231023,191300,612511315,2465,2465,2465,2465,0
20231023,191200,612511315,2465,2465,2465,2465,0
20231023,191100,612511315,2465,2465,2465,2465,0
20231023,191000,612511315,2465,2465,2465,2465,0
20231023,190900,612511315,2465,2465,2465,2465,0
20231023,190800,612511315,2465,2465,2465,2465,0
20231023,190700,612511315,2465,2465,2465,2465,0
20231023,190600,612511315,2465,2465,2465,2465,0
20231023,190500,612511315,2465,2465,2465,2465,0
20231023,190400,612511315,2465,2465,2465,2465,0
20231023,190300,612511315,2465,2465,2465,2465,0
20231023,190200,612511315,2465,2465,2465,2465,0
20231023,190100,612511315,2465,2465,2465,2465,0
20231023,190000,612511315,2465,2465,2465,2465,0
20231023,185900,612511315,2465,2465,2465,2465,0
20231023,185800,612511315,2465,2465,2465,2465,0
20231023,185700,612511315,2465,2465,2465,2465,0
20231023,185600,612511315,2465,2465,2465,2465,0
20231023,185500,612511315,2465,2465,2465,2465,1662
20231023,185400,612511315,2465,2465,2465,2465,0
20231023,185300,612511315,2465,2465,2465,2465,0
20231023,185200,612511315,2465,2465,2465,2465,0
20231023,185100,612511315,2465,2465,2465,2465,0
20231023,185000,612511315,2465,2465,2465,2465,0
20231023,184900,612511315,2465,2465,2465,2465,0
20231023,184800,612511315,2465,2465,2465,2465,0
20231023,184700,612511315,2465,2465,2465,2465,0
20231023,184600,612511315,2465,2465,2465,2465,0
20231023,184500,612511315,2465,2465,2465,2465,0
20231023,184400,612511315,2465,2465,2465,2465,0
20231023,184300,612511315,2465,2465,2465,2465,0
20231023,184200,612511315,2465,2465,2465,2465,0
20231023,184100,612511315,2465,2465,2465,2465,0
20231023,184000,612511315,2465,2465,2465,2465,0
20231023,183900,612511315,2465,2465,2465,2465,0
20231023,183800,612511315,2465,2465,2465,2465,0
20231023,183700,612511315,2465,2465,2465,2465,0
20231023,183600,612511315,2465,2465,2465,2465,0
20231023,183500,612511315,2465,2465,2465,2465,0
20231023,183400,612511315,2465,2465,2465,2465,0
20231023,183300,612511315,2465,2465,2465,2465,0
20231023,183200,612511315,2465,2465,2465,2465,0
20231023,183100,612511315,2465,2465,2465,2465,0
20231023,183000,612511315,2465,2465,2465,2465,0
20231023,182900,612511315,2465,2465,2465,2465,0
20231023,182800,612511315,2465,2465,2465,2465,0
20231023,182700,612511315,2465,2465,2465,2465,0
20231023,182600,612511315,2465,2465,2465,2465,0
20231023,182500,612511315,2465,2465,2465,2465,1662
20231023,182400,612511315,2465,2465,2465,2465,0
20231023,182300,612511315,2465,2465,2465,2465,0
20231023,182200,612511315,2465,2465,2465,2465,0
20231023,182100,612511315,2465,2465,2465,2465,0
20231023,182000,612511315,2465,2465,2465,2465,0
20231023,181900,612511315,2465,2465,2465,2465,0
20231023,181800,612511315,2465,2465,2465,2465,0
20231023,181700,612511315,2465,2465,2465,2465,0
20231023,181600,612511315,2465,2465,2465,2465,0
20231023,181500,612511315,2465,2465,2465,2465,0
20231023,181400,612511315,2465,2465,2465,2465,0
20231023,181300,612511315,2465,2465,2465,2465,0
20231023,181200,612511315,2465,2465,2465,2465,0
20231023,181100,612511315,2465,2465,2465,2465,0
20231023,181000,612511315,2465,2465,2465,2465,0
20231023,180900,612511315,2465,2465,2465,2465,0
20231023,180800,612511315,2465,2465,2465,2465,0
20231023,180700,612511315,2465,2465,2465,2465,0
20231023,180600,612511315,2465,2465,2465,2465,0
20231023,180500,612511315,2465,2465,2465,2465,0
20231023,180400,612511315,2465,2465,2465,2465,0
20231023,180300,612511315,2465,2465,2465,2465,0
20231023,180200,612511315,2465,2465,2465,2465,0
20231023,180100,612511315,2465,2465,2465,2465,0
20231023,180000,612511315,2465,2465,2465,2465,0
20231023,175900,612511315,2465,2465,2465,2465,0
20231023,175800,612511315,2465,2465,2465,2465,0
20231023,175700,612511315,2465,2465,2465,2465,0
20231023,175600,612511315,2465,2465,2465,2465,0
20231023,175500,612511315,2465,2465,2465,2465,1662
20231023,175400,612511315,2465,2465,2465,2465,0
20231023,175300,612511315,2465,2465,2465,2465,0
20231023,175200,612511315,2465,2465,2465,2465,0
20231023,175100,612511315,2465,2465,2465,2465,0
20231023,175000,612511315,2465,2465,2465,2465,0
20231023,174900,612511315,2465,2465,2465,2465,0
20231023,174800,612511315,2465,2465,2465,2465,0
20231023,174700,612511315,2465,2465,2465,2465,0
20231023,174600,612511315,2465,2465,2465,2465,0
20231023,174500,612511315,2465,2465,2465,2465,0
20231023,174400,612511315,2465,2465,2465,2465,0
20231023,174300,612511315,2465,2465,2465,2465,0
20231023,174200,612511315,2465,2465,2465,2465,0
20231023,174100,612511315,2465,2465,2465,2465,0
20231023,174000,612511315,2465,2465,2465,2465,0
20231023,173900,612511315,2465,2465,2465,2465,0
20231023,173800,612511315,2465,2465,2465,2465,0
20231023,173700,612511315,2465,2465,2465,2465,0
20231023,173600,612511315,2465,2465,2465,2465,0
20231023,173500,612511315,2465,2465,2465,2465,0
20231023,173400,612511315,2465,2465,2465,2465,0
20231023,173300,612511315,2465,2465,2465,2465,0
20231023,173200,612511315,2465,2465,2465,2465,0
20231023,173100,612511315,2465,2465,2465,2465,0
20231023,173000,612511315,2465,2465,2465,2465,0
20231023,172900,612511315,2465,2465,2465,2465,0
20231023,172800,612511315,2465,2465,2465,2465,0
20231023,172700,612511315,2465,2465,2465,2465,0
20231023,172600,612511315,2465,2465,2465,2465,0
20231023,172500,612511315,2465,2465,2465,2465,1662
20231023,172400,612511315,2465,2465,2465,2465,0
20231023,172300,612511315,2465,2465,2465,2465,0
20231023,172200,612511315,2465,2465,2465,2465,0
20231023,172100,612511315,2465,2465,2465,2465,0
20231023,172000,612511315,2465,2465,2465,2465,0
20231023,171900,612511315,2465,2465,2465,2465,0
20231023,171800,612511315,2465,2465,2465,2465,0
20231023,171700,612511315,2465,2465,2465,2465,0
20231023,171600,612511315,2465,2465,2465,2465,0
20231023,171500,612511315,2465,2465,2465,2465,0
20231023,171400,612511315,2465,2465,2465,2465,0
20231023,171300,612511315,2465,2465,2465,2465,0
20231023,171200,612511315,2465,2465,2465,2465,0
20231023,171100,612511315,2465,2465,2465,2465,0
20231023,171000,612511315,2465,2465,2465,2465,0
20231023,170900,612511315,2465,2465,2465,2465,0
20231023,170800,612511315,2465,2465,2465,2465,0
20231023,170700,612511315,2465,2465,2465,2465,0
20231023,170600,612511315,2465,2465,2465,2465,0
20231023,170500,612511315,2465,2465,2465,2465,0
20231023,170400,612511315,2465,2465,2465,2465,0
20231023,170300,612511315,2465,2465,2465,2465,0
20231023,170200,612511315,2465,2465,2465,2465,0
20231023,170100,612511315,2465,2465,2465,2465,0
20231023,170000,612511315,2465,2465,2465,2465,0
20231023,165900,612511315,2465,2465,2465,2465,0
20231023,165800,612511315,2465,2465,2465,2465,0
20231023,165700,612511315,2465,2465,2465,2465,0
20231023,165600,612511315,2465,2465,2465,2465,0
20231023,165500,612511315,2465,2465,2465,2465,1662
20231023,165400,612511315,2465,2465,2465,2465,0
20231023,165300,612511315,2465,2465,2465,2465,0
20231023,165200,612511315,2465,2465,2465,2465,0
20231023,165100,612511315,2465,2465,2465,2465,0
20231023,165000,612511315,2465,2465,2465,2465,0
20231023,164900,612511315,2465,2465,2465,2465,0
20231023,164800,612511315,2465,2465,2465,2465,0
20231023,164700,612511315,2465,2465,2465,2465,0
20231023,164600,612511315,2465,2465,2465,2465,0
20231023,164500,612511315,2465,2465,2465,2465,0
20231023,164400,612511315,2465,2465,2465,2465,0
20231023,164300,612511315,2465,2465,2465,2465,0
20231023,164200,612511315,2465,2465,2465,2465,0
20231023,164100,612511315,2465,2465,2465,2465,0
20231023,164000,612511315,2465,2465,2465,2465,0
20231023,163900,612511315,2465,2465,2465,2465,0
20231023,163800,612511315,2465,2465,2465,2465,0
20231023,163700,612511315,2465,2465,2465,2465,0
20231023,163600,612511315,2465,2465,2465,2465,0
20231023,163500,612511315,2465,2465,2465,2465,0
20231023,163400,612511315,2465,2465,2465,2465,0
20231023,163300,612511315,2465,2465,2465,2465,0
20231023,163200,612511315,2465,2465,2465,2465,0
20231023,163100,612511315,2465,2465,2465,2465,0
20231023,163000,612511315,2465,2465,2465,2465,0
20231023,162900,612511315,2465,2465,2465,2465,0
20231023,162800,612511315,2465,2465,2465,2465,0
20231023,162700,612511315,2465,2465,2465,2465,0
20231023,162600,612511315,2465,2465,2465,2465,0
20231023,162500,612511315,2465,2465,2465,2465,1662
20231023,162400,612511315,2465,2465,2465,2465,0
20231023,162300,612511315,2465,2465,2465,2465,0
20231023,162200,612511315,2465,2465,2465,2465,0
20231023,162100,612511315,2465,2465,2465,2465,0
20231023,162000,612511315,2465,2465,2465,2465,0
20231023,161900,612511315,2465,2465,2465,2465,0
20231023,161800,612511315,2465,2465,2465,2465,0
20231023,161700,612511315,2465,2465,2465,2465,0
20231023,161600,612511315,2465,2465,2465,2465,0
20231023,161500,612511315,2465,2465,2465,2465,0
20231023,161400,612511315,2465,2465,2465,2465,0
20231023,161300,612511315,2465,2465,2465,2465,0
20231023,161200,612511315,2465,2465,2465,2465,0
20231023,161100,612511315,2465,2465,2465,2465,0
20231023,161000,612511315,2465,2465,2465,2465,0
20231023,160900,612511315,2465,2465,2465,2465,0
20231023,160800,612511315,2465,2465,2465,2465,0
20231023,160700,612511315,2465,2465,2465,2465,0
20231023,160600,612511315,2465,2465,2465,2465,0
20231023,160500,612511315,2465,2465,2465,2465,0
20231023,160400,612511315,2465,2465,2465,2465,0
20231023,160300,612511315,2465,2465,2465,2465,0
20231023,160200,612511315,2465,2465,2465,2465,0
20231023,160100,612511315,2465,2465,2465,2465,0
20231023,160000,612511315,2465,2465,2465,2465,0
20231023,155900,612511315,2465,2465,2465,2465,0
20231023,155800,612511315,2465,2465,2465,2465,0
20231023,155700,612511315,2465,2465,2465,2465,0
20231023,155600,612511315,2465,2465,2465,2465,0
20231023,155500,612511315,2465,2465,2465,2465,1662
20231023,155400,612511315,2465,2465,2465,2465,0
20231023,155300,612511315,2465,2465,2465,2465,0
20231023,155200,612511315,2465,2465,2465,2465,0
20231023,155100,612511315,2465,2465,2465,2465,0
20231023,155000,612511315,2465,2465,2465,2465,0
20231023,154900,612511315,2465,2465,2465,2465,0
20231023,154800,612511315,2465,2465,2465,2465,0
20231023,154700,612511315,2465,2465,2465,2465,0
20231023,154600,612511315,2465,2465,2465,2465,0
20231023,154500,612511315,2465,2465,2465,2465,0
20231023,154400,612511315,2465,2465,2465,2465,0
20231023,154300,612511315,2465,2465,2465,2465,0
20231023,154200,612511315,2465,2465,2465,2465,0
20231023,154100,612511315,2465,2465,2465,2465,0
20231023,154000,612511315,2465,2465,2465,2465,0
20231023,153900,612511315,2465,2465,2465,2465,0
20231023,153800,612511315,2465,2465,2465,2465,0
20231023,153700,612511315,2465,2465,2465,2465,0
20231023,153600,612511315,2465,2465,2465,2465,0
20231023,153500,612511315,2465,2465,2465,2465,0
20231023,153400,612511315,2465,2465,2465,2465,0
20231023,153300,612511315,2465,2465,2465,2465,0
20231023,153200,612511315,2465,2465,2465,2465,0
20231023,153100,612511315,2465,2465,2465,2465,0
20231023,153000,612511315,2465,2465,2465,2465,1662
20231023,152900,608414485,2465,2465,2465,2465,0
20231023,152800,608414485,2465,2465,2465,2465,0
20231023,152700,608414485,2465,2465,2465,2465,0
20231023,152600,608414485,2465,2465,2465,2465,0
20231023,152500,608414485,2465,2465,2465,2465,0
20231023,152400,608414485,2465,2465,2465,2465,0
20231023,152300,608414485,2465,2465,2465,2465,0
20231023,152200,608414485,2465,2465,2465,2465,0
20231023,152100,608414485,2465,2465,2465,2465,0
20231023,152000,608414485,2465,2465,2465,2465,0
20231023,151900,608414485,2465,2455,2465,2440,349
20231023,151800,607561640,2460,2450,2460,2450,639
20231023,151700,605993570,2440,2450,2450,2440,375
20231023,151600,605078105,2445,2455,2460,2445,8901
20231023,151500,583274600,2450,2460,2460,2450,975
20231023,151400,580880025,2460,2455,2465,2455,69
20231023,151300,580710095,2455,2455,2460,2455,62
20231023,151200,580557845,2455,2465,2470,2455,781
20231023,151100,578636205,2470,2470,2470,2470,5
20231023,151000,578623855,2470,2465,2470,2465,16
20231023,150900,578584410,2465,2465,2465,2465,301
20231023,150800,577842445,2460,2460,2460,2460,5
20231023,150700,577830145,2465,2465,2465,2465,18
20231023,150600,577785775,2465,2470,2470,2465,28
20231023,150500,577716720,2470,2470,2470,2470,0
20231023,150400,577716720,2470,2470,2470,2470,1
20231023,150300,577714250,2455,2455,2455,2450,294
20231023,150200,576992575,2470,2450,2470,2450,1217
20231023,150100,574008785,2450,2460,2460,2450,100
20231023,150000,573763535,2455,2460,2460,2455,115
20231023,145900,573481205,2455,2455,2460,2455,1362
20231023,145800,570137445,2455,2460,2465,2455,801
20231023,145700,568164315,2460,2455,2460,2455,80
20231023,145600,567967765,2455,2460,2460,2455,100
20231023,145500,567722260,2455,2455,2465,2455,329
20231023,145400,566911925,2465,2465,2465,2465,402
20231023,145300,565920995,2465,2465,2465,2465,0
20231023,145200,565920995,2465,2455,2465,2455,62
20231023,145100,565768555,2455,2460,2465,2455,1249
20231023,145000,562697580,2450,2455,2460,2450,5820
20231023,144900,548390865,2455,2460,2460,2455,173
20231023,144800,547965995,2450,2455,2460,2450,493
20231023,144700,546758080,2450,2450,2450,2450,100
20231023,144600,546513080,2450,2450,2450,2450,0
20231023,144500,546513080,2450,2450,2450,2450,100
20231023,144400,546268080,2450,2450,2450,2450,0
20231023,144300,546268080,2450,2455,2455,2450,194
20231023,144200,545792280,2450,2455,2455,2450,1151
20231023,144100,542972225,2450,2450,2450,2450,16
20231023,144000,542933025,2455,2455,2455,2455,11
20231023,143900,542906020,2450,2455,2455,2450,2302
20231023,143800,537266105,2455,2460,2460,2455,101
20231023,143700,537018145,2460,2460,2460,2460,1
20231023,143600,537015685,2455,2455,2455,2450,1574
20231023,143500,533152065,2455,2455,2455,2455,0
20231023,143400,533152065,2455,2455,2455,2455,0
20231023,143300,533152065,2455,2450,2455,2450,197
20231023,143200,532669155,2455,2455,2455,2455,1
20231023,143100,532666700,2450,2455,2455,2450,176
20231023,143000,532235420,2460,2460,2460,2460,101
20231023,142900,531986960,2460,2460,2460,2460,0
20231023,142800,531986960,2460,2460,2460,2460,1
20231023,142700,531984500,2460,2455,2460,2455,1817
20231023,142600,527523760,2460,2460,2460,2455,71
20231023,142500,527349400,2455,2455,2455,2455,24
20231023,142400,527290480,2470,2470,2470,2470,0
20231023,142300,527290480,2470,2470,2470,2470,0
20231023,142200,527290480,2470,2450,2470,2450,110
20231023,142100,527020820,2450,2460,2460,2450,668
20231023,142000,525380840,2460,2460,2460,2460,1575
20231023,141900,521506340,2455,2455,2455,2455,18
20231023,141800,521462150,2455,2460,2460,2455,736
20231023,141700,519655240,2455,2465,2465,2455,644
20231023,141600,518071780,2465,2465,2465,2465,17
20231023,141500,518029875,2465,2465,2465,2465,6
20231023,141400,518015085,2465,2465,2465,2460,1506
20231023,141300,514310295,2470,2470,2470,2470,0
20231023,141200,514310295,2470,2470,2470,2470,10
20231023,141100,514285595,2460,2465,2470,2460,37
20231023,141000,514194485,2460,2465,2470,2460,373
20231023,140900,513275165,2465,2465,2465,2465,41
20231023,140800,513174100,2470,2465,2470,2465,11
20231023,140700,513146980,2470,2465,2470,2460,51
20231023,140600,513021505,2470,2470,2470,2470,1
20231023,140500,513019035,2460,2465,2465,2460,9
20231023,140400,512996885,2470,2465,2470,2455,75
20231023,140300,512812735,2465,2470,2470,2465,501
20231023,140200,511577765,2460,2455,2465,2455,432
20231023,140100,510515665,2460,2465,2470,2455,60
20231023,140000,510367935,2470,2475,2475,2470,14
20231023,135900,510333290,2475,2475,2480,2475,12
20231023,135800,510303565,2475,2465,2475,2465,246
20231023,135700,509697065,2465,2475,2475,2460,353
20231023,135600,508828445,2470,2470,2470,2470,1
20231023,135500,508825975,2460,2455,2470,2455,107
20231023,135400,508562680,2450,2455,2455,2450,44
20231023,135300,508454755,2455,2455,2455,2455,0
20231023,135200,508454755,2455,2455,2455,2450,236
20231023,135100,507875430,2455,2455,2455,2455,2073
20231023,135000,502786215,2455,2455,2455,2455,10
20231023,134900,502761665,2465,2465,2465,2465,1
20231023,134800,502759200,2460,2460,2460,2460,0
20231023,134700,502759200,2460,2460,2460,2460,100
20231023,134600,502513200,2460,2460,2460,2460,1059
20231023,134500,499908060,2465,2465,2465,2465,0
20231023,134400,499908060,2465,2465,2465,2465,101
20231023,134300,499659095,2470,2470,2470,2470,12
20231023,134200,499629455,2465,2465,2465,2465,254
20231023,134100,499003345,2465,2460,2465,2460,218
20231023,134000,498465990,2460,2465,2465,2460,2110
20231023,133900,493266810,2465,2470,2470,2465,143
20231023,133800,492914145,2470,2470,2470,2470,32
20231023,133700,492835105,2470,2470,2470,2470,2
20231023,133600,492830165,2465,2465,2465,2465,0
20231023,133500,492830165,2465,2465,2465,2465,46
20231023,133400,492716775,2465,2465,2465,2465,153
20231023,133300,492339630,2465,2465,2465,2465,0
20231023,133200,492339630,2465,2465,2465,2465,0
20231023,133100,492339630,2465,2485,2485,2465,571
20231023,133000,490931710,2480,2480,2480,2480,12
20231023,132900,490901950,2480,2480,2480,2480,114
20231023,132800,490619230,2480,2480,2480,2480,22
20231023,132700,490564670,2480,2455,2480,2455,110
20231023,132600,490292525,2450,2460,2460,2450,1108
20231023,132500,487576495,2475,2475,2475,2475,41
20231023,132400,487475020,2455,2455,2455,2455,0
20231023,132300,487475020,2455,2460,2460,2455,3
20231023,132200,487467650,2450,2450,2450,2450,2610
20231023,132100,481073150,2450,2460,2460,2450,5874
20231023,132000,466631050,2460,2460,2460,2460,49
20231023,131900,466510510,2460,2470,2470,2460,128
20231023,131800,466195210,2465,2465,2465,2465,0
20231023,131700,466195210,2465,2465,2465,2465,0
20231023,131600,466195210,2465,2465,2465,2465,1
20231023,131500,466192745,2465,2465,2465,2465,32
20231023,131400,466113865,2470,2475,2475,2470,14
20231023,131300,466079275,2475,2475,2475,2475,2
20231023,131200,466074325,2475,2475,2475,2475,5
20231023,131100,466061950,2475,2475,2475,2475,0
20231023,131000,466061950,2475,2475,2475,2475,14
20231023,130900,466027300,2460,2465,2465,2460,28
20231023,130800,465958395,2460,2465,2465,2450,665
20231023,130700,464319930,2460,2460,2460,2460,125
20231023,130600,464012430,2440,2450,2450,2440,542
20231023,130500,462687220,2450,2450,2460,2450,1571
20231023,130400,458823270,2445,2450,2450,2445,1476
20231023,130300,455210025,2445,2455,2455,2440,1006
20231023,130200,452751340,2460,2460,2460,2460,1
20231023,130100,452748880,2465,2465,2465,2465,5
20231023,130000,452736555,2465,2455,2465,2445,965
20231023,125900,450360815,2455,2465,2465,2455,1942
20231023,125800,445573845,2470,2470,2470,2470,112
20231023,125700,445297205,2465,2455,2465,2455,38
20231023,125600,445203735,2465,2465,2465,2455,36
20231023,125500,445115335,2450,2465,2465,2450,5324
20231023,125400,432004560,2450,2450,2450,2450,0
20231023,125300,432004560,2450,2460,2460,2450,2624
20231023,125200,425565400,2460,2480,2480,2460,871
20231023,125100,423422320,2475,2480,2480,2465,4451
20231023,125000,412405175,2475,2475,2475,2475,30
20231023,124900,412330925,2475,2470,2475,2470,1203
20231023,124800,409354515,2470,2470,2470,2470,0
20231023,124700,409354515,2470,2470,2470,2470,1
20231023,124600,409352045,2445,2460,2470,2445,1765
20231023,124500,405007050,2460,2460,2480,2435,10107
20231023,124400,380246635,2460,2465,2465,2460,2689
20231023,124300,373620175,2465,2465,2465,2465,105
20231023,124200,373361350,2465,2470,2470,2465,551
20231023,124100,372000545,2475,2475,2475,2475,30
20231023,124000,371926295,2480,2480,2480,2480,0
20231023,123900,371926295,2480,2480,2480,2480,227
20231023,123800,371363335,2480,2480,2480,2480,0
20231023,123700,371363335,2480,2480,2480,2480,0
20231023,123600,371363335,2480,2480,2480,2480,157
20231023,123500,370973975,2480,2480,2480,2480,0
20231023,123400,370973975,2480,2485,2485,2480,204
20231023,123300,370468040,2485,2485,2485,2485,0
20231023,123200,370468040,2485,2485,2485,2485,17
20231023,123100,370425795,2485,2485,2485,2485,40
20231023,123000,370326395,2485,2485,2485,2485,1
20231023,122900,370323910,2485,2485,2485,2485,5
20231023,122800,370311485,2485,2485,2485,2485,101
20231023,122700,370060500,2485,2485,2485,2485,0
20231023,122600,370060500,2485,2485,2485,2485,50
20231023,122500,369936250,2485,2470,2485,2470,40
20231023,122400,369837150,2470,2470,2470,2470,0
20231023,122300,369837150,2470,2475,2475,2470,3557
20231023,122200,361050925,2475,2475,2475,2475,200
20231023,122100,360555925,2475,2475,2475,2475,67
20231023,122000,360390100,2475,2475,2475,2475,0
20231023,121900,360390100,2475,2475,2475,2475,10
20231023,121800,360365350,2475,2475,2475,2475,65
20231023,121700,360204475,2470,2475,2475,2470,40
20231023,121600,360105655,2470,2480,2480,2470,38
20231023,121500,360011445,2480,2470,2480,2470,80
20231023,121400,359813195,2470,2475,2475,2470,762
20231023,121300,357927345,2475,2475,2475,2475,0
20231023,121200,357927345,2475,2475,2475,2475,0
20231023,121100,357927345,2475,2475,2475,2475,0
20231023,121000,357927345,2475,2475,2475,2475,2
20231023,120900,357922395,2470,2475,2475,2470,638
20231023,120800,356343420,2475,2475,2475,2475,200
20231023,120700,355848420,2475,2480,2480,2475,143
20231023,120600,355493970,2480,2485,2485,2480,25
20231023,120500,355431965,2480,2480,2485,2480,15
20231023,120400,355394760,2480,2480,2480,2480,0
20231023,120300,355394760,2480,2480,2480,2480,0
20231023,120200,355394760,2480,2480,2480,2480,0
20231023,120100,355394760,2480,2480,2480,2480,0
20231023,120000,355394760,2480,2480,2480,2480,50
20231023,115900,355270760,2470,2475,2475,2470,589
20231023,115800,353813060,2475,2485,2485,2475,1487
20231023,115700,350125820,2480,2480,2480,2480,0
20231023,115600,350125820,2480,2480,2480,2480,83
20231023,115500,349919980,2480,2480,2480,2480,575
20231023,115400,348493980,2480,2485,2485,2480,118
20231023,115300,348201320,2485,2485,2485,2485,0
20231023,115200,348201320,2485,2485,2485,2485,0
20231023,115100,348201320,2485,2485,2485,2485,116
20231023,115000,347913060,2480,2480,2480,2480,41
20231023,114900,347811380,2480,2480,2480,2480,500
20231023,114800,346571380,2480,2480,2480,2480,0
20231023,114700,346571380,2480,2480,2495,2480,489
20231023,114600,345353320,2485,2485,2485,2485,9
20231023,114500,345330955,2485,2485,2485,2485,0
20231023,114400,345330955,2485,2485,2485,2485,24
20231023,114300,345271315,2480,2480,2480,2480,0
20231023,114200,345271315,2480,2485,2485,2480,62
20231023,114100,345117325,2485,2485,2485,2485,37
20231023,114000,345025380,2485,2485,2485,2485,33
20231023,113900,344943375,2485,2485,2485,2485,36
20231023,113800,344853915,2485,2485,2485,2480,428
20231023,113700,343790345,2485,2485,2485,2485,175
20231023,113600,343355470,2485,2490,2490,2485,147
20231023,113500,342990170,2490,2490,2490,2490,50
20231023,113400,342865670,2490,2485,2490,2485,19
20231023,113300,342818450,2485,2480,2485,2480,372
20231023,113200,341895820,2490,2490,2490,2490,6
20231023,113100,341880880,2480,2480,2490,2480,23
20231023,113000,341823820,2480,2480,2480,2480,105
20231023,112900,341563420,2480,2480,2480,2480,0
20231023,112800,341563420,2480,2485,2495,2480,1671
20231023,112700,337397450,2480,2480,2480,2480,119
20231023,112600,337102330,2495,2495,2495,2495,0
20231023,112500,337102330,2495,2495,2495,2495,1
20231023,112400,337099835,2495,2480,2495,2480,39
20231023,112300,337002830,2480,2480,2480,2480,1424
20231023,112200,333471310,2480,2480,2480,2480,0
20231023,112100,333471310,2480,2480,2480,2480,2
20231023,112000,333466350,2480,2475,2480,2475,140
20231023,111900,333119180,2475,2495,2500,2475,460
20231023,111800,331974505,2495,2480,2495,2475,725
20231023,111700,330177175,2480,2490,2490,2480,2376
20231023,111600,324279005,2500,2500,2500,2500,1104
20231023,111500,321519005,2500,2500,2500,2500,50
20231023,111400,321394005,2500,2500,2505,2500,505
20231023,111300,320129185,2505,2490,2505,2485,349
20231023,111200,319256210,2490,2490,2500,2490,622
20231023,111100,317707420,2490,2490,2490,2490,0
20231023,111000,317707420,2490,2490,2490,2490,0
20231023,110900,317707420,2490,2490,2490,2490,0
20231023,110800,317707420,2490,2490,2490,2490,0
20231023,110700,317707420,2490,2490,2490,2490,6
20231023,110600,317692480,2500,2495,2500,2495,475
20231023,110500,316507320,2490,2490,2495,2490,67
20231023,110400,316340480,2490,2495,2495,2490,121
20231023,110300,316038595,2495,2490,2495,2490,51
20231023,110200,315911465,2485,2485,2485,2485,312
20231023,110100,315136145,2485,2495,2495,2485,327
20231023,110000,314323325,2495,2490,2495,2490,259
20231023,105900,313678400,2490,2490,2490,2490,0
20231023,105800,313678400,2490,2490,2490,2490,20
20231023,105700,313628600,2485,2500,2500,2485,3228
20231023,105600,305564975,2500,2505,2505,2500,60
20231023,105500,305414880,2500,2510,2510,2500,470
20231023,105400,304236090,2500,2500,2500,2500,573
20231023,105300,302803590,2505,2505,2505,2505,774
20231023,105200,300864720,2505,2505,2505,2505,100
20231023,105100,300614220,2520,2520,2520,2520,0
20231023,105000,300614220,2520,2520,2520,2510,25
20231023,104900,300551320,2520,2520,2520,2520,72
20231023,104800,300369880,2515,2505,2515,2505,349
20231023,104700,299493975,2505,2505,2505,2505,100
20231023,104600,299243475,2505,2495,2505,2485,1028
20231023,104500,296673695,2485,2495,2495,2485,281
20231023,104400,295973840,2485,2495,2495,2485,18
20231023,104300,295929030,2485,2485,2485,2485,2
20231023,104200,295924060,2480,2485,2485,2480,314
20231023,104100,295144855,2485,2495,2500,2480,325
20231023,104000,294337010,2500,2500,2500,2490,2679
20231023,103900,287661435,2510,2510,2510,2510,6
20231023,103800,287646375,2500,2500,2500,2500,189
20231023,103700,287173875,2500,2505,2505,2500,2896
20231023,103600,279932555,2500,2500,2505,2500,132
20231023,103500,279602535,2500,2500,2500,2500,0
20231023,103400,279602535,2500,2500,2500,2500,5
20231023,103300,279590035,2500,2500,2500,2500,2
20231023,103200,279585035,2500,2500,2500,2500,13
20231023,103100,279552535,2485,2490,2490,2485,669
20231023,103000,277887065,2490,2490,2490,2490,167
20231023,102900,277471235,2490,2500,2500,2485,113
20231023,102800,277189800,2500,2480,2500,2480,37
20231023,102700,277098020,2480,2500,2500,2480,125
20231023,102600,276787100,2480,2500,2500,2480,261
20231023,102500,276136900,2480,2495,2500,2480,661
20231023,102400,274487900,2480,2480,2480,2480,376
20231023,102300,273555420,2480,2490,2490,2480,2700
20231023,102200,266856295,2490,2490,2490,2490,0
20231023,102100,266856295,2490,2495,2495,2490,62
20231023,102000,266701655,2495,2485,2495,2485,146
20231023,101900,266338765,2485,2480,2485,2480,33
20231023,101800,266256825,2480,2480,2480,2480,3
20231023,101700,266249385,2480,2480,2480,2480,3
20231023,101600,266241945,2480,2485,2490,2480,122
20231023,101500,265939240,2480,2480,2480,2480,216
20231023,101400,265403560,2480,2490,2495,2480,1687
20231023,101300,261214570,2490,2485,2490,2485,385
20231023,101200,260256235,2480,2490,2490,2480,339
20231023,101100,259415445,2490,2490,2490,2490,0
20231023,101000,259415445,2490,2485,2490,2480,1399
20231023,100900,255942275,2480,2490,2490,2480,2665
20231023,100800,249321645,2495,2495,2500,2495,229
20231023,100700,248750080,2495,2495,2495,2495,758
20231023,100600,246858870,2485,2500,2500,2485,1093
20231023,100500,244131780,2505,2505,2505,2505,875
20231023,100400,241939905,2505,2505,2505,2505,326
20231023,100300,241123275,2500,2515,2515,2500,2970
20231023,100200,233657040,2515,2515,2515,2515,0
20231023,100100,233657040,2515,2515,2515,2505,19
20231023,100000,233609310,2515,2525,2530,2510,961
20231023,095900,231179925,2535,2525,2535,2510,517
20231023,095800,229872950,2530,2525,2530,2525,46
20231023,095700,229756750,2525,2525,2525,2525,112
20231023,095600,229473950,2510,2510,2510,2510,139
20231023,095500,229125060,2510,2510,2510,2510,17
20231023,095400,229082390,2510,2510,2510,2510,0
20231023,095300,229082390,2510,2520,2525,2510,830
20231023,095200,226992115,2520,2520,2525,2515,3183
20231023,095100,218956285,2520,2520,2520,2520,302
20231023,095000,218195245,2505,2505,2505,2505,0
20231023,094900,218195245,2505,2510,2510,2505,45
20231023,094800,218082510,2505,2505,2505,2505,2238
20231023,094700,212476320,2505,2505,2520,2505,874
20231023,094600,210283755,2505,2505,2505,2505,120
20231023,094500,209983155,2505,2505,2505,2505,70
20231023,094400,209807805,2505,2510,2510,2505,1166
20231023,094300,206886825,2510,2520,2520,2510,52
20231023,094200,206756205,2520,2515,2520,2505,67
20231023,094100,206587745,2520,2525,2525,2515,187
20231023,094000,206116550,2525,2515,2525,2510,265
20231023,093900,205450105,2525,2520,2525,2510,1867
20231023,093800,200740935,2520,2520,2520,2515,38
20231023,093700,200645350,2520,2520,2525,2520,131
20231023,093600,200315085,2520,2525,2525,2520,12
20231023,093500,200284790,2520,2515,2520,2510,312
20231023,093400,199500045,2515,2520,2525,2515,1364
20231023,093300,196064280,2520,2525,2525,2520,681
20231023,093200,194347830,2525,2495,2525,2495,587
20231023,093100,192868985,2500,2490,2500,2490,1514
20231023,093000,189097245,2490,2475,2490,2475,2423
20231023,092900,183098570,2475,2475,2475,2475,165
20231023,092800,182690195,2480,2480,2480,2470,2405
20231023,092700,176727950,2490,2480,2490,2475,385
20231023,092600,175773640,2480,2480,2485,2480,1231
20231023,092500,172720210,2480,2460,2485,2460,769
20231023,092400,170811515,2460,2475,2485,2435,9224
20231023,092300,148037050,2475,2485,2490,2475,673
20231023,092200,146366435,2480,2500,2500,2480,1087
20231023,092100,143669640,2500,2500,2500,2500,848
20231023,092000,141549640,2500,2500,2500,2500,200
20231023,091900,141049640,2500,2500,2500,2500,186
20231023,091800,140584640,2510,2530,2535,2500,8745
20231023,091700,118570970,2535,2540,2540,2535,651
20231023,091600,116918555,2540,2540,2540,2540,436
20231023,091500,115811115,2540,2540,2540,2540,53
20231023,091400,115676495,2540,2540,2560,2540,1471
20231023,091300,111925830,2545,2545,2545,2545,325
20231023,091200,111098705,2540,2535,2540,2535,107
20231023,091100,110827005,2535,2525,2535,2525,728
20231023,091000,108986695,2525,2525,2540,2520,1583
20231023,090900,104988840,2550,2530,2555,2525,2829
20231023,090800,97785885,2535,2520,2535,2520,637
20231023,090700,96174075,2515,2530,2530,2515,593
20231023,090600,94681840,2515,2520,2520,2515,1342
20231023,090500,91306115,2515,2540,2540,2515,2697
20231023,090400,84489315,2535,2545,2560,2535,4404
20231023,090300,73258235,2540,2535,2550,2535,4565
20231023,090200,61619765,2550,2550,2550,2530,877
20231023,090100,59383635,2555,2485,2555,2475,7133
20231023,090000,41588685,2465,2485,2485,2465,16739