KissMeData/067390/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,193400,701735315,2165,2165,2165,2165,6879
20231011,193300,701735315,2165,2165,2165,2165,0
20231011,193200,701735315,2165,2165,2165,2165,0
20231011,193100,701735315,2165,2165,2165,2165,0
20231011,193000,701735315,2165,2165,2165,2165,0
20231011,192900,701735315,2165,2165,2165,2165,0
20231011,192800,701735315,2165,2165,2165,2165,0
20231011,192700,701735315,2165,2165,2165,2165,0
20231011,192600,701735315,2165,2165,2165,2165,0
20231011,192500,701735315,2165,2165,2165,2165,0
20231011,192400,701735315,2165,2165,2165,2165,0
20231011,192300,701735315,2165,2165,2165,2165,0
20231011,192200,701735315,2165,2165,2165,2165,0
20231011,192100,701735315,2165,2165,2165,2165,0
20231011,192000,701735315,2165,2165,2165,2165,0
20231011,191900,701735315,2165,2165,2165,2165,0
20231011,191800,701735315,2165,2165,2165,2165,0
20231011,191700,701735315,2165,2165,2165,2165,0
20231011,191600,701735315,2165,2165,2165,2165,0
20231011,191500,701735315,2165,2165,2165,2165,0
20231011,191400,701735315,2165,2165,2165,2165,0
20231011,191300,701735315,2165,2165,2165,2165,0
20231011,191200,701735315,2165,2165,2165,2165,0
20231011,191100,701735315,2165,2165,2165,2165,0
20231011,191000,701735315,2165,2165,2165,2165,0
20231011,190900,701735315,2165,2165,2165,2165,0
20231011,190800,701735315,2165,2165,2165,2165,0
20231011,190700,701735315,2165,2165,2165,2165,0
20231011,190600,701735315,2165,2165,2165,2165,0
20231011,190500,701735315,2165,2165,2165,2165,0
20231011,190400,701735315,2165,2165,2165,2165,6879
20231011,190300,701735315,2165,2165,2165,2165,0
20231011,190200,701735315,2165,2165,2165,2165,0
20231011,190100,701735315,2165,2165,2165,2165,0
20231011,190000,701735315,2165,2165,2165,2165,0
20231011,185900,701735315,2165,2165,2165,2165,0
20231011,185800,701735315,2165,2165,2165,2165,0
20231011,185700,701735315,2165,2165,2165,2165,0
20231011,185600,701735315,2165,2165,2165,2165,0
20231011,185500,701735315,2165,2165,2165,2165,0
20231011,185400,701735315,2165,2165,2165,2165,0
20231011,185300,701735315,2165,2165,2165,2165,0
20231011,185200,701735315,2165,2165,2165,2165,0
20231011,185100,701735315,2165,2165,2165,2165,0
20231011,185000,701735315,2165,2165,2165,2165,0
20231011,184900,701735315,2165,2165,2165,2165,0
20231011,184800,701735315,2165,2165,2165,2165,0
20231011,184700,701735315,2165,2165,2165,2165,0
20231011,184600,701735315,2165,2165,2165,2165,0
20231011,184500,701735315,2165,2165,2165,2165,0
20231011,184400,701735315,2165,2165,2165,2165,0
20231011,184300,701735315,2165,2165,2165,2165,0
20231011,184200,701735315,2165,2165,2165,2165,0
20231011,184100,701735315,2165,2165,2165,2165,0
20231011,184000,701735315,2165,2165,2165,2165,0
20231011,183900,701735315,2165,2165,2165,2165,0
20231011,183800,701735315,2165,2165,2165,2165,0
20231011,183700,701735315,2165,2165,2165,2165,0
20231011,183600,701735315,2165,2165,2165,2165,0
20231011,183500,701735315,2165,2165,2165,2165,0
20231011,183400,701735315,2165,2165,2165,2165,6879
20231011,183300,701735315,2165,2165,2165,2165,0
20231011,183200,701735315,2165,2165,2165,2165,0
20231011,183100,701735315,2165,2165,2165,2165,0
20231011,183000,701735315,2165,2165,2165,2165,0
20231011,182900,701735315,2165,2165,2165,2165,0
20231011,182800,701735315,2165,2165,2165,2165,0
20231011,182700,701735315,2165,2165,2165,2165,0
20231011,182600,701735315,2165,2165,2165,2165,0
20231011,182500,701735315,2165,2165,2165,2165,0
20231011,182400,701735315,2165,2165,2165,2165,0
20231011,182300,701735315,2165,2165,2165,2165,0
20231011,182200,701735315,2165,2165,2165,2165,0
20231011,182100,701735315,2165,2165,2165,2165,0
20231011,182000,701735315,2165,2165,2165,2165,0
20231011,181900,701735315,2165,2165,2165,2165,0
20231011,181800,701735315,2165,2165,2165,2165,0
20231011,181700,701735315,2165,2165,2165,2165,0
20231011,181600,701735315,2165,2165,2165,2165,0
20231011,181500,701735315,2165,2165,2165,2165,0
20231011,181400,701735315,2165,2165,2165,2165,0
20231011,181300,701735315,2165,2165,2165,2165,0
20231011,181200,701735315,2165,2165,2165,2165,0
20231011,181100,701735315,2165,2165,2165,2165,0
20231011,181000,701735315,2165,2165,2165,2165,0
20231011,180900,701735315,2165,2165,2165,2165,0
20231011,180800,701735315,2165,2165,2165,2165,0
20231011,180700,701735315,2165,2165,2165,2165,0
20231011,180600,701735315,2165,2165,2165,2165,0
20231011,180500,701735315,2165,2165,2165,2165,0
20231011,180400,701735315,2165,2165,2165,2165,6879
20231011,180300,701735315,2165,2165,2165,2165,0
20231011,180200,701735315,2165,2165,2165,2165,0
20231011,180100,701735315,2165,2165,2165,2165,0
20231011,180000,701735315,2165,2165,2165,2165,0
20231011,175900,701735315,2165,2165,2165,2165,0
20231011,175800,701735315,2165,2165,2165,2165,0
20231011,175700,701735315,2165,2165,2165,2165,0
20231011,175600,701735315,2165,2165,2165,2165,0
20231011,175500,701735315,2165,2165,2165,2165,0
20231011,175400,701735315,2165,2165,2165,2165,0
20231011,175300,701735315,2165,2165,2165,2165,0
20231011,175200,701735315,2165,2165,2165,2165,0
20231011,175100,701735315,2165,2165,2165,2165,0
20231011,175000,701735315,2165,2165,2165,2165,0
20231011,174900,701735315,2165,2165,2165,2165,0
20231011,174800,701735315,2165,2165,2165,2165,0
20231011,174700,701735315,2165,2165,2165,2165,0
20231011,174600,701735315,2165,2165,2165,2165,0
20231011,174500,701735315,2165,2165,2165,2165,0
20231011,174400,701735315,2165,2165,2165,2165,0
20231011,174300,701735315,2165,2165,2165,2165,0
20231011,174200,701735315,2165,2165,2165,2165,0
20231011,174100,701735315,2165,2165,2165,2165,0
20231011,174000,701735315,2165,2165,2165,2165,0
20231011,173900,701735315,2165,2165,2165,2165,0
20231011,173800,701735315,2165,2165,2165,2165,0
20231011,173700,701735315,2165,2165,2165,2165,0
20231011,173600,701735315,2165,2165,2165,2165,0
20231011,173500,701735315,2165,2165,2165,2165,0
20231011,173400,701735315,2165,2165,2165,2165,6879
20231011,173300,701735315,2165,2165,2165,2165,0
20231011,173200,701735315,2165,2165,2165,2165,0
20231011,173100,701735315,2165,2165,2165,2165,0
20231011,173000,701735315,2165,2165,2165,2165,0
20231011,172900,701735315,2165,2165,2165,2165,0
20231011,172800,701735315,2165,2165,2165,2165,0
20231011,172700,701735315,2165,2165,2165,2165,0
20231011,172600,701735315,2165,2165,2165,2165,0
20231011,172500,701735315,2165,2165,2165,2165,0
20231011,172400,701735315,2165,2165,2165,2165,0
20231011,172300,701735315,2165,2165,2165,2165,0
20231011,172200,701735315,2165,2165,2165,2165,0
20231011,172100,701735315,2165,2165,2165,2165,0
20231011,172000,701735315,2165,2165,2165,2165,0
20231011,171900,701735315,2165,2165,2165,2165,0
20231011,171800,701735315,2165,2165,2165,2165,0
20231011,171700,701735315,2165,2165,2165,2165,0
20231011,171600,701735315,2165,2165,2165,2165,0
20231011,171500,701735315,2165,2165,2165,2165,0
20231011,171400,701735315,2165,2165,2165,2165,0
20231011,171300,701735315,2165,2165,2165,2165,0
20231011,171200,701735315,2165,2165,2165,2165,0
20231011,171100,701735315,2165,2165,2165,2165,0
20231011,171000,701735315,2165,2165,2165,2165,0
20231011,170900,701735315,2165,2165,2165,2165,0
20231011,170800,701735315,2165,2165,2165,2165,0
20231011,170700,701735315,2165,2165,2165,2165,0
20231011,170600,701735315,2165,2165,2165,2165,0
20231011,170500,701735315,2165,2165,2165,2165,0
20231011,170400,701735315,2165,2165,2165,2165,6879
20231011,170300,701735315,2165,2165,2165,2165,0
20231011,170200,701735315,2165,2165,2165,2165,0
20231011,170100,701735315,2165,2165,2165,2165,0
20231011,170000,701735315,2165,2165,2165,2165,0
20231011,165900,701735315,2165,2165,2165,2165,0
20231011,165800,701735315,2165,2165,2165,2165,0
20231011,165700,701735315,2165,2165,2165,2165,0
20231011,165600,701735315,2165,2165,2165,2165,0
20231011,165500,701735315,2165,2165,2165,2165,0
20231011,165400,701735315,2165,2165,2165,2165,0
20231011,165300,701735315,2165,2165,2165,2165,0
20231011,165200,701735315,2165,2165,2165,2165,0
20231011,165100,701735315,2165,2165,2165,2165,0
20231011,165000,701735315,2165,2165,2165,2165,0
20231011,164900,701735315,2165,2165,2165,2165,0
20231011,164800,701735315,2165,2165,2165,2165,0
20231011,164700,701735315,2165,2165,2165,2165,0
20231011,164600,701735315,2165,2165,2165,2165,0
20231011,164500,701735315,2165,2165,2165,2165,0
20231011,164400,701735315,2165,2165,2165,2165,0
20231011,164300,701735315,2165,2165,2165,2165,0
20231011,164200,701735315,2165,2165,2165,2165,0
20231011,164100,701735315,2165,2165,2165,2165,0
20231011,164000,701735315,2165,2165,2165,2165,0
20231011,163900,701735315,2165,2165,2165,2165,0
20231011,163800,701735315,2165,2165,2165,2165,0
20231011,163700,701735315,2165,2165,2165,2165,0
20231011,163600,701735315,2165,2165,2165,2165,0
20231011,163500,701735315,2165,2165,2165,2165,0
20231011,163400,701735315,2165,2165,2165,2165,6879
20231011,163300,701735315,2165,2165,2165,2165,0
20231011,163200,701735315,2165,2165,2165,2165,0
20231011,163100,701735315,2165,2165,2165,2165,0
20231011,163000,701735315,2165,2165,2165,2165,0
20231011,162900,701735315,2165,2165,2165,2165,0
20231011,162800,701735315,2165,2165,2165,2165,0
20231011,162700,701735315,2165,2165,2165,2165,0
20231011,162600,701735315,2165,2165,2165,2165,0
20231011,162500,701735315,2165,2165,2165,2165,0
20231011,162400,701735315,2165,2165,2165,2165,0
20231011,162300,701735315,2165,2165,2165,2165,0
20231011,162200,701735315,2165,2165,2165,2165,0
20231011,162100,701735315,2165,2165,2165,2165,0
20231011,162000,701735315,2165,2165,2165,2165,0
20231011,161900,701735315,2165,2165,2165,2165,0
20231011,161800,701735315,2165,2165,2165,2165,0
20231011,161700,701735315,2165,2165,2165,2165,0
20231011,161600,701735315,2165,2165,2165,2165,0
20231011,161500,701735315,2165,2165,2165,2165,0
20231011,161400,701735315,2165,2165,2165,2165,0
20231011,161300,701735315,2165,2165,2165,2165,0
20231011,161200,701735315,2165,2165,2165,2165,0
20231011,161100,701735315,2165,2165,2165,2165,0
20231011,161000,701735315,2165,2165,2165,2165,0
20231011,160900,701735315,2165,2165,2165,2165,0
20231011,160800,701735315,2165,2165,2165,2165,0
20231011,160700,701735315,2165,2165,2165,2165,0
20231011,160600,701735315,2165,2165,2165,2165,0
20231011,160500,701735315,2165,2165,2165,2165,0
20231011,160400,701735315,2165,2165,2165,2165,6879
20231011,160300,701735315,2165,2165,2165,2165,0
20231011,160200,701735315,2165,2165,2165,2165,0
20231011,160100,701735315,2165,2165,2165,2165,0
20231011,160000,701735315,2165,2165,2165,2165,0
20231011,155900,701735315,2165,2165,2165,2165,0
20231011,155800,701735315,2165,2165,2165,2165,0
20231011,155700,701735315,2165,2165,2165,2165,0
20231011,155600,701735315,2165,2165,2165,2165,0
20231011,155500,701735315,2165,2165,2165,2165,0
20231011,155400,701735315,2165,2165,2165,2165,0
20231011,155300,701735315,2165,2165,2165,2165,0
20231011,155200,701735315,2165,2165,2165,2165,0
20231011,155100,701735315,2165,2165,2165,2165,0
20231011,155000,701735315,2165,2165,2165,2165,0
20231011,154900,701735315,2165,2165,2165,2165,0
20231011,154800,701735315,2165,2165,2165,2165,0
20231011,154700,701735315,2165,2165,2165,2165,0
20231011,154600,701735315,2165,2165,2165,2165,0
20231011,154500,701735315,2165,2165,2165,2165,0
20231011,154400,701735315,2165,2165,2165,2165,0
20231011,154300,701735315,2165,2165,2165,2165,0
20231011,154200,701735315,2165,2165,2165,2165,0
20231011,154100,701735315,2165,2165,2165,2165,0
20231011,154000,701735315,2165,2165,2165,2165,0
20231011,153900,701735315,2165,2165,2165,2165,0
20231011,153800,701735315,2165,2165,2165,2165,0
20231011,153700,701735315,2165,2165,2165,2165,0
20231011,153600,701735315,2165,2165,2165,2165,0
20231011,153500,701735315,2165,2165,2165,2165,0
20231011,153400,701735315,2165,2165,2165,2165,6879
20231011,153300,701735315,2165,2165,2165,2165,0
20231011,153200,701735315,2165,2165,2165,2165,0
20231011,153100,701735315,2165,2165,2165,2165,0
20231011,153000,701735315,2165,2165,2165,2165,6879
20231011,152900,686842280,2175,2175,2175,2175,0
20231011,152800,686842280,2175,2175,2175,2175,0
20231011,152700,686842280,2175,2175,2175,2175,0
20231011,152600,686842280,2175,2175,2175,2175,0
20231011,152500,686842280,2175,2175,2175,2175,0
20231011,152400,686842280,2175,2175,2175,2175,0
20231011,152300,686842280,2175,2175,2175,2175,0
20231011,152200,686842280,2175,2175,2175,2175,0
20231011,152100,686842280,2175,2175,2175,2175,0
20231011,152000,686842280,2175,2175,2175,2175,0
20231011,151900,686842280,2175,2180,2185,2175,671
20231011,151800,685376705,2175,2175,2175,2175,1473
20231011,151700,682172930,2175,2180,2180,2175,2552
20231011,151600,676609830,2180,2180,2180,2180,172
20231011,151500,676234870,2180,2180,2180,2180,1715
20231011,151400,672496170,2180,2180,2180,2180,255
20231011,151300,671940270,2180,2175,2180,2175,413
20231011,151200,671040190,2175,2175,2180,2175,307
20231011,151100,670371130,2175,2175,2175,2175,0
20231011,151000,670371130,2175,2170,2175,2170,1375
20231011,150900,667387090,2170,2170,2170,2170,7
20231011,150800,667371900,2175,2175,2175,2175,5
20231011,150700,667361025,2180,2180,2180,2180,0
20231011,150600,667361025,2180,2180,2180,2180,0
20231011,150500,667361025,2180,2175,2180,2175,319
20231011,150400,666666155,2165,2170,2170,2165,563
20231011,150300,665447205,2165,2165,2165,2165,1
20231011,150200,665445040,2165,2185,2185,2165,604
20231011,150100,664125320,2185,2185,2185,2185,0
20231011,150000,664125320,2185,2185,2185,2185,186
20231011,145900,663718910,2200,2160,2200,2160,13394
20231011,145800,634451550,2150,2155,2155,2150,300
20231011,145700,633806450,2150,2150,2160,2150,1377
20231011,145600,630843425,2150,2160,2160,2150,289
20231011,145500,630221870,2160,2160,2160,2160,290
20231011,145400,629595470,2155,2155,2155,2155,50
20231011,145300,629487720,2160,2160,2160,2160,0
20231011,145200,629487720,2160,2160,2160,2160,1
20231011,145100,629485560,2160,2160,2160,2160,0
20231011,145000,629485560,2160,2160,2160,2160,0
20231011,144900,629485560,2160,2150,2160,2150,22
20231011,144800,629438060,2155,2155,2155,2155,1023
20231011,144700,627233495,2155,2155,2155,2155,7
20231011,144600,627218410,2155,2160,2160,2155,2788
20231011,144500,621208120,2155,2155,2155,2155,1350
20231011,144400,618298870,2160,2160,2160,2160,527
20231011,144300,617160550,2160,2160,2160,2160,0
20231011,144200,617160550,2160,2160,2160,2160,146
20231011,144100,616845190,2160,2160,2160,2160,0
20231011,144000,616845190,2160,2160,2160,2160,439
20231011,143900,615896950,2160,2170,2170,2160,1011
20231011,143800,613713080,2165,2170,2170,2165,406
20231011,143700,612834035,2170,2170,2170,2170,0
20231011,143600,612834035,2170,2170,2170,2170,0
20231011,143500,612834035,2170,2170,2170,2170,0
20231011,143400,612834035,2170,2170,2170,2170,15
20231011,143300,612801485,2170,2170,2170,2170,416
20231011,143200,611898765,2170,2170,2170,2170,50
20231011,143100,611790265,2170,2160,2170,2160,2262
20231011,143000,606901725,2160,2160,2160,2160,0
20231011,142900,606901725,2160,2160,2160,2160,0
20231011,142800,606901725,2160,2160,2165,2160,3999
20231011,142700,598246875,2165,2165,2165,2165,21
20231011,142600,598201410,2165,2165,2165,2165,2400
20231011,142500,593005410,2155,2155,2155,2155,0
20231011,142400,593005410,2155,2155,2155,2155,0
20231011,142300,593005410,2155,2155,2155,2155,0
20231011,142200,593005410,2155,2155,2155,2155,0
20231011,142100,593005410,2155,2155,2155,2155,191
20231011,142000,592593805,2155,2155,2155,2155,1000
20231011,141900,590438805,2165,2165,2165,2165,49
20231011,141800,590332720,2165,2165,2165,2165,12
20231011,141700,590306740,2165,2165,2165,2165,2
20231011,141600,590302410,2165,2165,2165,2165,92
20231011,141500,590103230,2150,2165,2165,2150,223
20231011,141400,589620705,2170,2170,2170,2170,0
20231011,141300,589620705,2170,2170,2170,2170,902
20231011,141200,587663365,2175,2175,2175,2175,72
20231011,141100,587506765,2180,2180,2180,2180,200
20231011,141000,587070765,2175,2180,2180,2175,514
20231011,140900,585952745,2180,2180,2180,2180,720
20231011,140800,584383145,2175,2180,2180,2175,552
20231011,140700,583180035,2180,2180,2180,2180,800
20231011,140600,581436035,2180,2180,2180,2180,1300
20231011,140500,578602035,2175,2175,2175,2175,2000
20231011,140400,574252035,2175,2165,2175,2165,7676
20231011,140300,557593345,2165,2165,2165,2165,40
20231011,140200,557506745,2165,2165,2165,2165,400
20231011,140100,556640745,2160,2160,2160,2160,1532
20231011,140000,553331625,2160,2160,2160,2160,460
20231011,135900,552338025,2160,2160,2160,2160,300
20231011,135800,551690025,2160,2160,2160,2160,184
20231011,135700,551292585,2160,2160,2160,2160,317
20231011,135600,550607865,2160,2160,2160,2160,20
20231011,135500,550564665,2160,2160,2160,2160,314
20231011,135400,549886425,2155,2155,2155,2155,832
20231011,135300,548093465,2160,2160,2160,2160,1876
20231011,135200,544041305,2165,2170,2170,2165,301
20231011,135100,543389375,2165,2165,2165,2165,102
20231011,135000,543168545,2170,2170,2170,2170,0
20231011,134900,543168545,2170,2170,2170,2160,4
20231011,134800,543159885,2165,2170,2170,2165,901
20231011,134700,541209215,2165,2165,2165,2165,0
20231011,134600,541209215,2165,2165,2165,2165,2
20231011,134500,541204885,2165,2165,2165,2165,0
20231011,134400,541204885,2165,2165,2165,2165,146
20231011,134300,540888795,2165,2165,2165,2165,250
20231011,134200,540347545,2165,2165,2165,2165,109
20231011,134100,540111560,2160,2160,2160,2160,157
20231011,134000,539772440,2160,2160,2160,2160,1
20231011,133900,539770280,2160,2160,2160,2160,0
20231011,133800,539770280,2160,2160,2160,2160,0
20231011,133700,539770280,2160,2160,2160,2160,0
20231011,133600,539770280,2160,2160,2160,2160,6
20231011,133500,539757320,2160,2160,2160,2160,1
20231011,133400,539755160,2160,2155,2160,2155,43
20231011,133300,539662470,2145,2145,2145,2145,0
20231011,133200,539662470,2145,2145,2145,2145,100
20231011,133100,539447970,2145,2145,2145,2145,0
20231011,133000,539447970,2145,2145,2145,2145,0
20231011,132900,539447970,2145,2145,2145,2145,0
20231011,132800,539447970,2145,2150,2150,2145,899
20231011,132700,537516390,2155,2155,2155,2155,283
20231011,132600,536906525,2155,2155,2155,2155,281
20231011,132500,536300970,2150,2150,2150,2150,0
20231011,132400,536300970,2150,2150,2150,2150,10
20231011,132300,536279470,2150,2150,2150,2150,0
20231011,132200,536279470,2150,2150,2150,2150,14
20231011,132100,536249370,2145,2145,2145,2145,100
20231011,132000,536034870,2145,2150,2150,2145,268
20231011,131900,535459960,2150,2150,2150,2150,110
20231011,131800,535223460,2160,2165,2165,2160,10
20231011,131700,535201835,2170,2170,2175,2165,790
20231011,131600,533485235,2175,2175,2175,2175,0
20231011,131500,533485235,2175,2175,2175,2175,0
20231011,131400,533485235,2175,2175,2175,2175,0
20231011,131300,533485235,2175,2175,2175,2175,0
20231011,131200,533485235,2175,2165,2175,2165,253
20231011,131100,532935985,2165,2150,2165,2150,52
20231011,131000,532824090,2145,2145,2145,2145,0
20231011,130900,532824090,2145,2145,2145,2145,0
20231011,130800,532824090,2145,2145,2145,2145,47
20231011,130700,532723275,2145,2145,2145,2145,3
20231011,130600,532716840,2150,2150,2150,2145,369
20231011,130500,531923505,2145,2145,2145,2145,101
20231011,130400,531706860,2150,2150,2150,2150,163
20231011,130300,531356410,2150,2150,2150,2150,1
20231011,130200,531354260,2130,2150,2150,2130,4418
20231011,130100,521913680,2150,2150,2150,2150,0
20231011,130000,521913680,2150,2150,2150,2150,62
20231011,125900,521780380,2150,2140,2150,2135,2133
20231011,125800,517211345,2135,2135,2135,2135,730
20231011,125700,515652795,2135,2135,2135,2125,2724
20231011,125600,509858705,2130,2140,2140,2125,11183
20231011,125500,485998985,2145,2150,2150,2145,2146
20231011,125400,481395690,2150,2160,2160,2150,5501
20231011,125300,469550545,2160,2170,2170,2160,3876
20231011,125200,461162800,2175,2180,2180,2175,2970
20231011,125100,454697190,2180,2180,2180,2180,584
20231011,125000,453424070,2185,2185,2185,2185,25
20231011,124900,453369445,2180,2180,2180,2180,57
20231011,124800,453245185,2180,2175,2180,2175,60
20231011,124700,453114390,2175,2185,2185,2175,138
20231011,124600,452813100,2180,2170,2180,2170,6061
20231011,124500,439639100,2170,2170,2170,2170,104
20231011,124400,439413420,2170,2170,2170,2170,200
20231011,124300,438979420,2170,2170,2170,2170,1
20231011,124200,438977250,2165,2165,2165,2165,8
20231011,124100,438959930,2165,2165,2165,2165,0
20231011,124000,438959930,2165,2165,2165,2165,270
20231011,123900,438375380,2160,2160,2160,2160,0
20231011,123800,438375380,2160,2160,2160,2160,8
20231011,123700,438358100,2170,2170,2170,2170,55
20231011,123600,438238750,2160,2165,2170,2160,103
20231011,123500,438015265,2170,2170,2170,2170,1
20231011,123400,438013095,2165,2170,2170,2165,105
20231011,123300,437785745,2170,2170,2170,2170,0
20231011,123200,437785745,2170,2170,2170,2170,1
20231011,123100,437783575,2160,2160,2160,2160,8
20231011,123000,437766295,2160,2160,2160,2160,0
20231011,122900,437766295,2160,2160,2160,2160,0
20231011,122800,437766295,2160,2160,2160,2160,4
20231011,122700,437757655,2160,2160,2160,2160,8
20231011,122600,437740375,2160,2160,2160,2160,400
20231011,122500,436876375,2170,2160,2170,2160,319
20231011,122400,436187325,2165,2165,2165,2165,165
20231011,122300,435830100,2165,2165,2165,2165,0
20231011,122200,435830100,2165,2165,2165,2165,4
20231011,122100,435821440,2160,2160,2160,2160,11
20231011,122000,435797680,2165,2165,2165,2165,100
20231011,121900,435581180,2165,2165,2165,2165,41
20231011,121800,435492415,2150,2150,2150,2150,32
20231011,121700,435423615,2150,2150,2150,2150,8
20231011,121600,435406415,2155,2155,2155,2155,0
20231011,121500,435406415,2155,2155,2155,2155,106
20231011,121400,435177985,2155,2155,2155,2155,0
20231011,121300,435177985,2155,2155,2155,2155,0
20231011,121200,435177985,2155,2155,2155,2155,500
20231011,121100,434100485,2150,2150,2150,2150,8
20231011,121000,434083285,2150,2150,2150,2150,0
20231011,120900,434083285,2150,2150,2150,2150,0
20231011,120800,434083285,2150,2150,2150,2150,0
20231011,120700,434083285,2150,2155,2155,2150,14
20231011,120600,434053180,2145,2145,2145,2145,520
20231011,120500,432937780,2145,2150,2150,2145,1133
20231011,120400,430507350,2150,2150,2150,2150,68
20231011,120300,430361150,2145,2145,2145,2145,0
20231011,120200,430361150,2145,2145,2145,2145,20
20231011,120100,430318250,2145,2145,2145,2145,0
20231011,120000,430318250,2145,2150,2155,2145,916
20231011,115900,428345400,2145,2145,2145,2145,439
20231011,115800,427403745,2145,2145,2145,2145,1
20231011,115700,427401600,2145,2145,2145,2145,110
20231011,115600,427165650,2145,2145,2145,2145,99
20231011,115500,426953295,2145,2150,2150,2145,1700
20231011,115400,423301795,2145,2150,2150,2145,4050
20231011,115300,414609150,2155,2155,2155,2155,0
20231011,115200,414609150,2155,2155,2155,2155,1
20231011,115100,414606995,2150,2150,2150,2150,8
20231011,115000,414589795,2155,2155,2155,2155,270
20231011,114900,414007945,2150,2155,2155,2150,1006
20231011,114800,411844255,2155,2150,2155,2150,104
20231011,114700,411620615,2155,2155,2155,2155,164
20231011,114600,411267195,2155,2155,2155,2155,0
20231011,114500,411267195,2155,2155,2155,2155,11
20231011,114400,411243490,2165,2165,2165,2165,0
20231011,114300,411243490,2165,2150,2165,2150,1477
20231011,114200,408067925,2165,2150,2165,2150,1308
20231011,114100,405255650,2155,2150,2155,2150,551
20231011,114000,404068330,2150,2150,2155,2150,11
20231011,113900,404044675,2155,2155,2155,2155,53
20231011,113800,403930460,2150,2160,2160,2150,1236
20231011,113700,401267090,2160,2160,2160,2160,500
20231011,113600,400187090,2155,2155,2155,2155,0
20231011,113500,400187090,2155,2155,2155,2155,0
20231011,113400,400187090,2155,2155,2155,2155,393
20231011,113300,399340175,2170,2160,2170,2160,1299
20231011,113200,396530735,2155,2155,2155,2155,55
20231011,113100,396412210,2150,2155,2155,2150,13
20231011,113000,396384235,2155,2155,2155,2155,40
20231011,112900,396298035,2160,2160,2160,2160,11
20231011,112800,396274275,2160,2160,2160,2160,0
20231011,112700,396274275,2160,2160,2160,2160,101
20231011,112600,396056115,2155,2155,2155,2155,11
20231011,112500,396032410,2155,2155,2155,2155,8
20231011,112400,396015170,2150,2155,2155,2150,415
20231011,112300,395122810,2155,2155,2155,2155,0
20231011,112200,395122810,2155,2155,2155,2155,1494
20231011,112100,391903240,2155,2160,2160,2155,1813
20231011,112000,387989640,2165,2170,2170,2165,371
20231011,111900,387185870,2175,2175,2175,2175,25
20231011,111800,387131495,2175,2175,2175,2175,1
20231011,111700,387129320,2170,2170,2170,2170,15
20231011,111600,387096770,2170,2170,2170,2170,8
20231011,111500,387079410,2170,2170,2170,2170,800
20231011,111400,385343410,2175,2175,2175,2175,1044
20231011,111300,383072710,2180,2180,2180,2180,0
20231011,111200,383072710,2180,2175,2180,2175,58
20231011,111100,382946555,2175,2175,2175,2175,0
20231011,111000,382946555,2175,2175,2175,2175,948
20231011,110900,380884655,2175,2170,2175,2170,9
20231011,110800,380865120,2175,2175,2175,2175,51
20231011,110700,380754195,2175,2170,2175,2170,881
20231011,110600,378842395,2170,2170,2170,2170,85
20231011,110500,378657945,2175,2175,2175,2175,60
20231011,110400,378527445,2175,2175,2175,2175,318
20231011,110300,377835795,2165,2175,2175,2165,2
20231011,110200,377831455,2170,2160,2170,2160,156
20231011,110100,377492955,2160,2160,2165,2160,131
20231011,110000,377209775,2160,2160,2160,2160,0
20231011,105900,377209775,2160,2160,2160,2160,154
20231011,105800,376877135,2145,2155,2175,2145,2009
20231011,105700,372525810,2140,2145,2145,2140,2000
20231011,105600,368243310,2145,2145,2145,2145,205
20231011,105500,367803585,2145,2150,2150,2140,621
20231011,105400,366471165,2150,2140,2150,2135,1038
20231011,105300,364253235,2155,2155,2155,2155,1000
20231011,105200,362098235,2140,2140,2140,2140,0
20231011,105100,362098235,2140,2145,2145,2140,1087
20231011,105000,359772020,2145,2145,2145,2145,3
20231011,104900,359765585,2155,2145,2155,2145,2683
20231011,104800,354005550,2145,2150,2150,2145,500
20231011,104700,352932550,2155,2160,2160,2155,1651
20231011,104600,349373250,2155,2155,2155,2145,700
20231011,104500,347865825,2155,2160,2160,2155,270
20231011,104400,347282670,2165,2155,2165,2145,2436
20231011,104300,342047155,2155,2160,2165,2155,2806
20231011,104200,335979610,2160,2160,2160,2160,0
20231011,104100,335979610,2160,2160,2160,2160,8
20231011,104000,335962330,2160,2165,2165,2160,600
20231011,103900,334664735,2165,2165,2165,2165,619
20231011,103800,333324600,2165,2165,2165,2165,190
20231011,103700,332913250,2170,2165,2170,2165,1070
20231011,103600,330591650,2165,2165,2170,2165,330
20231011,103500,329877150,2165,2165,2165,2165,317
20231011,103400,329190845,2160,2155,2160,2155,912
20231011,103300,327222425,2155,2150,2155,2150,257
20231011,103200,326668595,2160,2155,2160,2150,321
20231011,103100,325977440,2150,2130,2150,2130,1276
20231011,103000,323243650,2150,2150,2150,2135,10633
20231011,102900,300449180,2155,2160,2170,2155,4156
20231011,102800,291482225,2170,2170,2175,2170,223
20231011,102700,290998310,2160,2170,2170,2160,228
20231011,102600,290503560,2170,2160,2170,2160,210
20231011,102500,290049490,2170,2165,2170,2160,2643
20231011,102400,284333335,2175,2180,2180,2170,3791
20231011,102300,276094435,2185,2185,2185,2180,206
20231011,102200,275644370,2185,2185,2185,2175,178
20231011,102100,275256710,2185,2180,2185,2175,3305
20231011,102000,268051590,2190,2190,2190,2190,6
20231011,101900,268038450,2190,2195,2195,2185,2255
20231011,101800,263101620,2195,2195,2195,2190,1567
20231011,101700,259667435,2195,2185,2195,2185,210
20231011,101600,259206565,2185,2190,2190,2185,501
20231011,101500,258110350,2190,2185,2190,2185,219
20231011,101400,257631030,2185,2185,2190,2180,118
20231011,101300,257373225,2185,2190,2190,2180,1350
20231011,101200,254426345,2190,2195,2200,2185,3763
20231011,101100,246184400,2210,2200,2210,2200,13
20231011,101000,246155770,2210,2205,2210,2195,4298
20231011,100900,236684520,2200,2205,2215,2200,6507
20231011,100800,222331890,2200,2220,2220,2200,10303
20231011,100700,199599835,2220,2220,2220,2220,320
20231011,100600,198889435,2220,2220,2220,2220,0
20231011,100500,198889435,2220,2220,2220,2220,55
20231011,100400,198767335,2220,2220,2220,2220,50
20231011,100300,198656335,2220,2220,2230,2215,596
20231011,100200,197333205,2235,2230,2235,2225,2620
20231011,100100,191496120,2230,2235,2235,2230,433
20231011,100000,190530365,2235,2230,2235,2230,467
20231011,095900,189487360,2230,2230,2230,2230,1
20231011,095800,189485130,2230,2215,2230,2215,510
20231011,095700,188347925,2230,2230,2230,2230,0
20231011,095600,188347925,2230,2220,2235,2215,12
20231011,095500,188321285,2215,2215,2215,2215,4
20231011,095400,188312425,2225,2225,2225,2210,191
20231011,095300,187888820,2230,2215,2230,2215,186
20231011,095200,187476230,2235,2215,2240,2215,1062
20231011,095100,185112915,2225,2220,2225,2210,172
20231011,095000,184731445,2230,2220,2230,2215,174
20231011,094900,184345915,2215,2220,2220,2215,120
20231011,094800,184079555,2210,2220,2225,2210,18
20231011,094700,184039640,2225,2235,2235,2215,1749
20231011,094600,180161550,2225,2235,2235,2225,1466
20231011,094500,176893200,2225,2215,2225,2215,571
20231011,094400,175622805,2225,2225,2225,2215,128
20231011,094300,175338085,2225,2215,2225,2215,308
20231011,094200,174652865,2220,2220,2220,2220,282
20231011,094100,174026825,2220,2220,2220,2220,674
20231011,094000,172530545,2220,2235,2235,2220,1363
20231011,093900,169495815,2240,2255,2255,2240,288
20231011,093800,168849885,2255,2245,2260,2245,260
20231011,093700,168264010,2260,2250,2265,2240,1520
20231011,093600,164846820,2250,2265,2270,2250,646
20231011,093500,163381905,2265,2250,2265,2250,188
20231011,093400,162956160,2255,2260,2260,2255,202
20231011,093300,162500550,2270,2270,2275,2240,3367
20231011,093200,154885870,2265,2250,2265,2250,1601
20231011,093100,151268885,2250,2255,2255,2245,147
20231011,093000,150938470,2255,2240,2255,2240,328
20231011,092900,150200385,2250,2240,2250,2240,500
20231011,092800,149080105,2220,2220,2220,2220,0
20231011,092700,149080105,2220,2225,2225,2220,761
20231011,092600,147390405,2230,2235,2235,2225,2351
20231011,092500,142158525,2260,2235,2260,2235,127
20231011,092400,141872205,2235,2220,2235,2220,472
20231011,092300,140820615,2220,2260,2260,2220,9119
20231011,092200,120495025,2275,2275,2275,2275,227
20231011,092100,119978600,2280,2280,2280,2280,0
20231011,092000,119978600,2280,2270,2280,2270,1440
20231011,091900,116705520,2270,2270,2270,2270,120
20231011,091800,116433120,2260,2260,2260,2260,456
20231011,091700,115402560,2260,2275,2275,2260,2699
20231011,091600,109287130,2280,2280,2280,2270,858
20231011,091500,107333840,2280,2265,2280,2255,3279
20231011,091400,99894665,2270,2220,2270,2220,4708
20231011,091300,89341575,2220,2210,2220,2200,2353
20231011,091200,84154215,2200,2215,2220,2195,4502
20231011,091100,74232790,2210,2195,2210,2195,601
20231011,091000,72909340,2200,2195,2200,2195,2365
20231011,090900,67711770,2200,2215,2215,2200,1828
20231011,090800,63672505,2210,2210,2210,2210,1308
20231011,090700,60781825,2215,2220,2225,2195,602
20231011,090600,59447985,2200,2215,2215,2200,5067
20231011,090500,48266350,2225,2215,2225,2210,712
20231011,090400,46692015,2210,2210,2230,2205,1731
20231011,090300,42857250,2210,2210,2210,2200,1337
20231011,090200,39909800,2200,2170,2200,2160,5438
20231011,090100,28101140,2160,2175,2210,2150,2747
20231011,090000,22110620,2120,2200,2200,2120,9703