KissMeData/067390/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,193300,1324317571,2220,2220,2220,2220,7629
20231025,193200,1324317571,2220,2220,2220,2220,0
20231025,193100,1324317571,2220,2220,2220,2220,0
20231025,193000,1324317571,2220,2220,2220,2220,0
20231025,192900,1324317571,2220,2220,2220,2220,0
20231025,192800,1324317571,2220,2220,2220,2220,0
20231025,192700,1324317571,2220,2220,2220,2220,0
20231025,192600,1324317571,2220,2220,2220,2220,0
20231025,192500,1324317571,2220,2220,2220,2220,0
20231025,192400,1324317571,2220,2220,2220,2220,0
20231025,192300,1324317571,2220,2220,2220,2220,0
20231025,192200,1324317571,2220,2220,2220,2220,0
20231025,192100,1324317571,2220,2220,2220,2220,0
20231025,192000,1324317571,2220,2220,2220,2220,0
20231025,191900,1324317571,2220,2220,2220,2220,0
20231025,191800,1324317571,2220,2220,2220,2220,0
20231025,191700,1324317571,2220,2220,2220,2220,0
20231025,191600,1324317571,2220,2220,2220,2220,0
20231025,191500,1324317571,2220,2220,2220,2220,0
20231025,191400,1324317571,2220,2220,2220,2220,0
20231025,191300,1324317571,2220,2220,2220,2220,0
20231025,191200,1324317571,2220,2220,2220,2220,0
20231025,191100,1324317571,2220,2220,2220,2220,0
20231025,191000,1324317571,2220,2220,2220,2220,0
20231025,190900,1324317571,2220,2220,2220,2220,0
20231025,190800,1324317571,2220,2220,2220,2220,0
20231025,190700,1324317571,2220,2220,2220,2220,0
20231025,190600,1324317571,2220,2220,2220,2220,0
20231025,190500,1324317571,2220,2220,2220,2220,0
20231025,190400,1324317571,2220,2220,2220,2220,0
20231025,190300,1324317571,2220,2220,2220,2220,7629
20231025,190200,1324317571,2220,2220,2220,2220,0
20231025,190100,1324317571,2220,2220,2220,2220,0
20231025,190000,1324317571,2220,2220,2220,2220,0
20231025,185900,1324317571,2220,2220,2220,2220,0
20231025,185800,1324317571,2220,2220,2220,2220,0
20231025,185700,1324317571,2220,2220,2220,2220,0
20231025,185600,1324317571,2220,2220,2220,2220,0
20231025,185500,1324317571,2220,2220,2220,2220,0
20231025,185400,1324317571,2220,2220,2220,2220,0
20231025,185300,1324317571,2220,2220,2220,2220,0
20231025,185200,1324317571,2220,2220,2220,2220,0
20231025,185100,1324317571,2220,2220,2220,2220,0
20231025,185000,1324317571,2220,2220,2220,2220,0
20231025,184900,1324317571,2220,2220,2220,2220,0
20231025,184800,1324317571,2220,2220,2220,2220,0
20231025,184700,1324317571,2220,2220,2220,2220,0
20231025,184600,1324317571,2220,2220,2220,2220,0
20231025,184500,1324317571,2220,2220,2220,2220,0
20231025,184400,1324317571,2220,2220,2220,2220,0
20231025,184300,1324317571,2220,2220,2220,2220,0
20231025,184200,1324317571,2220,2220,2220,2220,0
20231025,184100,1324317571,2220,2220,2220,2220,0
20231025,184000,1324317571,2220,2220,2220,2220,0
20231025,183900,1324317571,2220,2220,2220,2220,0
20231025,183800,1324317571,2220,2220,2220,2220,0
20231025,183700,1324317571,2220,2220,2220,2220,0
20231025,183600,1324317571,2220,2220,2220,2220,0
20231025,183500,1324317571,2220,2220,2220,2220,0
20231025,183400,1324317571,2220,2220,2220,2220,0
20231025,183300,1324317571,2220,2220,2220,2220,7629
20231025,183200,1324317571,2220,2220,2220,2220,0
20231025,183100,1324317571,2220,2220,2220,2220,0
20231025,183000,1324317571,2220,2220,2220,2220,0
20231025,182900,1324317571,2220,2220,2220,2220,0
20231025,182800,1324317571,2220,2220,2220,2220,0
20231025,182700,1324317571,2220,2220,2220,2220,0
20231025,182600,1324317571,2220,2220,2220,2220,0
20231025,182500,1324317571,2220,2220,2220,2220,0
20231025,182400,1324317571,2220,2220,2220,2220,0
20231025,182300,1324317571,2220,2220,2220,2220,0
20231025,182200,1324317571,2220,2220,2220,2220,0
20231025,182100,1324317571,2220,2220,2220,2220,0
20231025,182000,1324317571,2220,2220,2220,2220,0
20231025,181900,1324317571,2220,2220,2220,2220,0
20231025,181800,1324317571,2220,2220,2220,2220,0
20231025,181700,1324317571,2220,2220,2220,2220,0
20231025,181600,1324317571,2220,2220,2220,2220,0
20231025,181500,1324317571,2220,2220,2220,2220,0
20231025,181400,1324317571,2220,2220,2220,2220,0
20231025,181300,1324317571,2220,2220,2220,2220,0
20231025,181200,1324317571,2220,2220,2220,2220,0
20231025,181100,1324317571,2220,2220,2220,2220,0
20231025,181000,1324317571,2220,2220,2220,2220,0
20231025,180900,1324317571,2220,2220,2220,2220,0
20231025,180800,1324317571,2220,2220,2220,2220,0
20231025,180700,1324317571,2220,2220,2220,2220,0
20231025,180600,1324317571,2220,2220,2220,2220,0
20231025,180500,1324317571,2220,2220,2220,2220,0
20231025,180400,1324317571,2220,2220,2220,2220,0
20231025,180300,1324317571,2220,2220,2220,2220,7629
20231025,180200,1324317571,2220,2220,2220,2220,0
20231025,180100,1324317571,2220,2220,2220,2220,0
20231025,180000,1324317571,2220,2220,2220,2220,0
20231025,175900,1324317571,2220,2220,2220,2220,0
20231025,175800,1324317571,2220,2220,2220,2220,0
20231025,175700,1324317571,2220,2220,2220,2220,0
20231025,175600,1324317571,2220,2220,2220,2220,0
20231025,175500,1324317571,2220,2220,2220,2220,0
20231025,175400,1324317571,2220,2220,2220,2220,0
20231025,175300,1324317571,2220,2220,2220,2220,0
20231025,175200,1324317571,2220,2220,2220,2220,0
20231025,175100,1324317571,2220,2220,2220,2220,0
20231025,175000,1324317571,2220,2220,2220,2220,0
20231025,174900,1324317571,2220,2220,2220,2220,0
20231025,174800,1324317571,2220,2220,2220,2220,0
20231025,174700,1324317571,2220,2220,2220,2220,0
20231025,174600,1324317571,2220,2220,2220,2220,0
20231025,174500,1324317571,2220,2220,2220,2220,0
20231025,174400,1324317571,2220,2220,2220,2220,0
20231025,174300,1324317571,2220,2220,2220,2220,0
20231025,174200,1324317571,2220,2220,2220,2220,0
20231025,174100,1324317571,2220,2220,2220,2220,0
20231025,174000,1324317571,2220,2220,2220,2220,0
20231025,173900,1324317571,2220,2220,2220,2220,0
20231025,173800,1324317571,2220,2220,2220,2220,0
20231025,173700,1324317571,2220,2220,2220,2220,0
20231025,173600,1324317571,2220,2220,2220,2220,0
20231025,173500,1324317571,2220,2220,2220,2220,0
20231025,173400,1324317571,2220,2220,2220,2220,0
20231025,173300,1324317571,2220,2220,2220,2220,7629
20231025,173200,1324317571,2220,2220,2220,2220,0
20231025,173100,1324317571,2220,2220,2220,2220,0
20231025,173000,1324317571,2220,2220,2220,2220,0
20231025,172900,1324317571,2220,2220,2220,2220,0
20231025,172800,1324317571,2220,2220,2220,2220,0
20231025,172700,1324317571,2220,2220,2220,2220,0
20231025,172600,1324317571,2220,2220,2220,2220,0
20231025,172500,1324317571,2220,2220,2220,2220,0
20231025,172400,1324317571,2220,2220,2220,2220,0
20231025,172300,1324317571,2220,2220,2220,2220,0
20231025,172200,1324317571,2220,2220,2220,2220,0
20231025,172100,1324317571,2220,2220,2220,2220,0
20231025,172000,1324317571,2220,2220,2220,2220,0
20231025,171900,1324317571,2220,2220,2220,2220,0
20231025,171800,1324317571,2220,2220,2220,2220,0
20231025,171700,1324317571,2220,2220,2220,2220,0
20231025,171600,1324317571,2220,2220,2220,2220,0
20231025,171500,1324317571,2220,2220,2220,2220,0
20231025,171400,1324317571,2220,2220,2220,2220,0
20231025,171300,1324317571,2220,2220,2220,2220,0
20231025,171200,1324317571,2220,2220,2220,2220,0
20231025,171100,1324317571,2220,2220,2220,2220,0
20231025,171000,1324317571,2220,2220,2220,2220,0
20231025,170900,1324317571,2220,2220,2220,2220,0
20231025,170800,1324317571,2220,2220,2220,2220,0
20231025,170700,1324317571,2220,2220,2220,2220,0
20231025,170600,1324317571,2220,2220,2220,2220,0
20231025,170500,1324317571,2220,2220,2220,2220,0
20231025,170400,1324317571,2220,2220,2220,2220,0
20231025,170300,1324317571,2220,2220,2220,2220,7629
20231025,170200,1324317571,2220,2220,2220,2220,0
20231025,170100,1324317571,2220,2220,2220,2220,0
20231025,170000,1324317571,2220,2220,2220,2220,0
20231025,165900,1324317571,2220,2220,2220,2220,0
20231025,165800,1324317571,2220,2220,2220,2220,0
20231025,165700,1324317571,2220,2220,2220,2220,0
20231025,165600,1324317571,2220,2220,2220,2220,0
20231025,165500,1324317571,2220,2220,2220,2220,0
20231025,165400,1324317571,2220,2220,2220,2220,0
20231025,165300,1324317571,2220,2220,2220,2220,0
20231025,165200,1324317571,2220,2220,2220,2220,0
20231025,165100,1324317571,2220,2220,2220,2220,0
20231025,165000,1324317571,2220,2220,2220,2220,0
20231025,164900,1324317571,2220,2220,2220,2220,0
20231025,164800,1324317571,2220,2220,2220,2220,0
20231025,164700,1324317571,2220,2220,2220,2220,0
20231025,164600,1324317571,2220,2220,2220,2220,0
20231025,164500,1324317571,2220,2220,2220,2220,0
20231025,164400,1324317571,2220,2220,2220,2220,0
20231025,164300,1324317571,2220,2220,2220,2220,0
20231025,164200,1324317571,2220,2220,2220,2220,0
20231025,164100,1324317571,2220,2220,2220,2220,0
20231025,164000,1324317571,2220,2220,2220,2220,0
20231025,163900,1324317571,2220,2220,2220,2220,0
20231025,163800,1324317571,2220,2220,2220,2220,0
20231025,163700,1324317571,2220,2220,2220,2220,0
20231025,163600,1324317571,2220,2220,2220,2220,0
20231025,163500,1324317571,2220,2220,2220,2220,0
20231025,163400,1324317571,2220,2220,2220,2220,0
20231025,163300,1324317571,2220,2220,2220,2220,7629
20231025,163200,1324317571,2220,2220,2220,2220,0
20231025,163100,1324317571,2220,2220,2220,2220,0
20231025,163000,1324317571,2220,2220,2220,2220,0
20231025,162900,1324317571,2220,2220,2220,2220,0
20231025,162800,1324317571,2220,2220,2220,2220,0
20231025,162700,1324317571,2220,2220,2220,2220,0
20231025,162600,1324317571,2220,2220,2220,2220,0
20231025,162500,1324317571,2220,2220,2220,2220,0
20231025,162400,1324317571,2220,2220,2220,2220,0
20231025,162300,1324317571,2220,2220,2220,2220,0
20231025,162200,1324317571,2220,2220,2220,2220,0
20231025,162100,1324317571,2220,2220,2220,2220,0
20231025,162000,1324317571,2220,2220,2220,2220,0
20231025,161900,1324317571,2220,2220,2220,2220,0
20231025,161800,1324317571,2220,2220,2220,2220,0
20231025,161700,1324317571,2220,2220,2220,2220,0
20231025,161600,1324317571,2220,2220,2220,2220,0
20231025,161500,1324317571,2220,2220,2220,2220,0
20231025,161400,1324317571,2220,2220,2220,2220,0
20231025,161300,1324317571,2220,2220,2220,2220,0
20231025,161200,1324317571,2220,2220,2220,2220,0
20231025,161100,1324317571,2220,2220,2220,2220,0
20231025,161000,1324317571,2220,2220,2220,2220,0
20231025,160900,1324317571,2220,2220,2220,2220,0
20231025,160800,1324317571,2220,2220,2220,2220,0
20231025,160700,1324317571,2220,2220,2220,2220,0
20231025,160600,1324317571,2220,2220,2220,2220,0
20231025,160500,1324317571,2220,2220,2220,2220,0
20231025,160400,1324317571,2220,2220,2220,2220,0
20231025,160300,1324317571,2220,2220,2220,2220,7629
20231025,160200,1324317571,2220,2220,2220,2220,0
20231025,160100,1324317571,2220,2220,2220,2220,0
20231025,160000,1324317571,2220,2220,2220,2220,0
20231025,155900,1324317571,2220,2220,2220,2220,0
20231025,155800,1324317571,2220,2220,2220,2220,0
20231025,155700,1324317571,2220,2220,2220,2220,0
20231025,155600,1324317571,2220,2220,2220,2220,0
20231025,155500,1324317571,2220,2220,2220,2220,0
20231025,155400,1324317571,2220,2220,2220,2220,0
20231025,155300,1324317571,2220,2220,2220,2220,0
20231025,155200,1324317571,2220,2220,2220,2220,0
20231025,155100,1324317571,2220,2220,2220,2220,0
20231025,155000,1324317571,2220,2220,2220,2220,0
20231025,154900,1324317571,2220,2220,2220,2220,0
20231025,154800,1324317571,2220,2220,2220,2220,0
20231025,154700,1324317571,2220,2220,2220,2220,0
20231025,154600,1324317571,2220,2220,2220,2220,0
20231025,154500,1324317571,2220,2220,2220,2220,0
20231025,154400,1324317571,2220,2220,2220,2220,0
20231025,154300,1324317571,2220,2220,2220,2220,0
20231025,154200,1324317571,2220,2220,2220,2220,0
20231025,154100,1324317571,2220,2220,2220,2220,0
20231025,154000,1324317571,2220,2220,2220,2220,0
20231025,153900,1324317571,2220,2220,2220,2220,0
20231025,153800,1324317571,2220,2220,2220,2220,0
20231025,153700,1324317571,2220,2220,2220,2220,0
20231025,153600,1324317571,2220,2220,2220,2220,0
20231025,153500,1324317571,2220,2220,2220,2220,0
20231025,153400,1324317571,2220,2220,2220,2220,0
20231025,153300,1324317571,2220,2220,2220,2220,7629
20231025,153200,1324317571,2220,2220,2220,2220,0
20231025,153100,1324317571,2220,2220,2220,2220,0
20231025,153000,1324317571,2220,2220,2220,2220,7629
20231025,152900,1307381191,2210,2210,2210,2210,0
20231025,152800,1307381191,2210,2210,2210,2210,0
20231025,152700,1307381191,2210,2210,2210,2210,0
20231025,152600,1307381191,2210,2210,2210,2210,0
20231025,152500,1307381191,2210,2210,2210,2210,0
20231025,152400,1307381191,2210,2210,2210,2210,0
20231025,152300,1307381191,2210,2210,2210,2210,0
20231025,152200,1307381191,2210,2210,2210,2210,0
20231025,152100,1307381191,2210,2210,2210,2210,0
20231025,152000,1307381191,2210,2210,2210,2210,0
20231025,151900,1307381191,2210,2210,2210,2205,627
20231025,151800,1305997966,2210,2210,2210,2210,9
20231025,151700,1305978076,2220,2220,2220,2220,9
20231025,151600,1305958096,2220,2205,2220,2205,1141
20231025,151500,1303432411,2205,2205,2205,2205,97
20231025,151400,1303218526,2205,2210,2210,2205,660
20231025,151300,1301760201,2205,2210,2210,2205,1000
20231025,151200,1299553631,2210,2210,2210,2210,426
20231025,151100,1298612171,2215,2215,2215,2215,46
20231025,151000,1298510281,2225,2225,2225,2225,0
20231025,150900,1298510281,2225,2210,2225,2210,1027
20231025,150800,1296236786,2210,2210,2210,2210,136
20231025,150700,1295936226,2205,2210,2210,2205,99
20231025,150600,1295717441,2205,2205,2205,2205,331
20231025,150500,1294987586,2205,2205,2210,2205,226
20231025,150400,1294488581,2205,2205,2205,2205,32
20231025,150300,1294418021,2205,2205,2205,2205,0
20231025,150200,1294418021,2205,2205,2205,2205,217
20231025,150100,1293939536,2205,2205,2205,2205,219
20231025,150000,1293456641,2210,2210,2210,2210,81
20231025,145900,1293277631,2210,2210,2210,2210,111
20231025,145800,1293032321,2210,2210,2210,2210,0
20231025,145700,1293032321,2210,2210,2210,2210,100
20231025,145600,1292811321,2210,2210,2210,2210,155
20231025,145500,1292468771,2210,2210,2210,2210,0
20231025,145400,1292468771,2210,2210,2210,2210,722
20231025,145300,1290873151,2215,2215,2215,2215,0
20231025,145200,1290873151,2215,2215,2215,2215,130
20231025,145100,1290585201,2215,2215,2215,2215,55
20231025,145000,1290463376,2220,2220,2220,2220,0
20231025,144900,1290463376,2220,2220,2220,2220,1200
20231025,144800,1287799376,2220,2220,2220,2220,0
20231025,144700,1287799376,2220,2220,2220,2220,306
20231025,144600,1287120056,2225,2225,2225,2225,13
20231025,144500,1287091131,2225,2225,2225,2225,96
20231025,144400,1286877531,2235,2235,2235,2235,0
20231025,144300,1286877531,2235,2235,2235,2235,0
20231025,144200,1286877531,2235,2235,2235,2235,1
20231025,144100,1286875296,2235,2235,2235,2235,0
20231025,144000,1286875296,2235,2235,2235,2235,0
20231025,143900,1286875296,2235,2235,2235,2235,20
20231025,143800,1286830596,2235,2235,2235,2235,0
20231025,143700,1286830596,2235,2235,2235,2235,170
20231025,143600,1286450646,2225,2225,2225,2225,60
20231025,143500,1286317146,2220,2220,2220,2220,0
20231025,143400,1286317146,2220,2220,2220,2220,0
20231025,143300,1286317146,2220,2225,2225,2220,320
20231025,143200,1285605801,2230,2230,2230,2230,0
20231025,143100,1285605801,2230,2245,2245,2230,938
20231025,143000,1283509031,2240,2240,2240,2240,10
20231025,142900,1283486631,2245,2245,2245,2245,711
20231025,142800,1281890436,2245,2245,2245,2245,87
20231025,142700,1281695121,2235,2235,2235,2220,120
20231025,142600,1281427766,2235,2245,2245,2235,34
20231025,142500,1281351586,2245,2245,2245,2245,205
20231025,142400,1280891361,2225,2225,2225,2225,3
20231025,142300,1280884686,2230,2230,2230,2230,0
20231025,142200,1280884686,2230,2230,2230,2230,0
20231025,142100,1280884686,2230,2230,2230,2230,0
20231025,142000,1280884686,2230,2230,2230,2230,0
20231025,141900,1280884686,2230,2230,2230,2230,46
20231025,141800,1280782106,2220,2220,2220,2220,0
20231025,141700,1280782106,2220,2220,2220,2220,246
20231025,141600,1280235986,2215,2220,2220,2215,810
20231025,141500,1278439086,2220,2220,2220,2220,0
20231025,141400,1278439086,2220,2220,2220,2220,7
20231025,141300,1278423546,2220,2240,2240,2220,605
20231025,141200,1277075466,2240,2240,2240,2240,37
20231025,141100,1276992586,2240,2240,2240,2240,617
20231025,141000,1275610506,2225,2220,2225,2220,1221
20231025,140900,1272896741,2225,2250,2250,2225,601
20231025,140800,1271551991,2280,2195,2280,2195,20779
20231025,140700,1224851876,2195,2155,2230,2155,7553
20231025,140600,1208177741,2155,2155,2155,2155,23
20231025,140500,1208128176,2155,2155,2155,2155,0
20231025,140400,1208128176,2155,2155,2155,2155,1
20231025,140300,1208126021,2145,2145,2145,2145,103
20231025,140200,1207905086,2145,2145,2145,2140,360
20231025,140100,1207134006,2150,2150,2150,2150,0
20231025,140000,1207134006,2150,2150,2150,2150,2637
20231025,135900,1201464456,2155,2155,2155,2155,5
20231025,135800,1201453681,2155,2155,2155,2155,0
20231025,135700,1201453681,2155,2155,2155,2155,0
20231025,135600,1201453681,2155,2155,2155,2155,0
20231025,135500,1201453681,2155,2155,2155,2155,0
20231025,135400,1201453681,2155,2155,2155,2155,0
20231025,135300,1201453681,2155,2155,2155,2155,100
20231025,135200,1201238181,2150,2160,2160,2150,427
20231025,135100,1200320111,2160,2160,2160,2160,10
20231025,135000,1200298511,2150,2150,2150,2150,49
20231025,134900,1200193161,2155,2155,2155,2155,70
20231025,134800,1200042311,2150,2155,2165,2150,1686
20231025,134700,1196414521,2155,2155,2155,2155,95
20231025,134600,1196209796,2165,2165,2165,2165,1
20231025,134500,1196207631,2175,2175,2175,2175,0
20231025,134400,1196207631,2175,2165,2175,2160,1036
20231025,134300,1193969611,2165,2165,2165,2165,261
20231025,134200,1193404546,2165,2165,2165,2165,4
20231025,134100,1193395886,2175,2175,2175,2165,109
20231025,134000,1193158841,2175,2175,2175,2175,0
20231025,133900,1193158841,2175,2175,2175,2175,0
20231025,133800,1193158841,2175,2175,2175,2175,0
20231025,133700,1193158841,2175,2175,2175,2175,300
20231025,133600,1192506341,2175,2175,2175,2175,0
20231025,133500,1192506341,2175,2175,2175,2175,20
20231025,133400,1192462841,2180,2170,2190,2160,5368
20231025,133300,1180850876,2165,2165,2165,2165,0
20231025,133200,1180850876,2165,2190,2190,2165,1037
20231025,133100,1178599701,2190,2175,2190,2175,200
20231025,133000,1178163831,2175,2175,2175,2175,0
20231025,132900,1178163831,2175,2175,2175,2175,0
20231025,132800,1178163831,2175,2175,2175,2175,25
20231025,132700,1178109456,2175,2175,2175,2175,0
20231025,132600,1178109456,2175,2175,2175,2175,0
20231025,132500,1178109456,2175,2175,2175,2175,1
20231025,132400,1178107281,2175,2175,2175,2175,87
20231025,132300,1177918056,2160,2170,2170,2160,1355
20231025,132200,1174989706,2160,2160,2160,2160,223
20231025,132100,1174508026,2160,2160,2160,2160,365
20231025,132000,1173719626,2160,2160,2160,2160,50
20231025,131900,1173611626,2160,2160,2160,2160,154
20231025,131800,1173278986,2160,2160,2160,2160,0
20231025,131700,1173278986,2160,2160,2160,2160,0
20231025,131600,1173278986,2160,2160,2160,2160,150
20231025,131500,1172954986,2160,2160,2160,2160,1887
20231025,131400,1168879066,2170,2170,2170,2170,2
20231025,131300,1168874726,2165,2165,2165,2165,109
20231025,131200,1168638741,2160,2155,2160,2155,1103
20231025,131100,1166256776,2160,2160,2160,2160,0
20231025,131000,1166256776,2160,2160,2160,2160,1313
20231025,130900,1163420696,2170,2175,2175,2160,1089
20231025,130800,1161061961,2170,2180,2180,2170,589
20231025,130700,1159778776,2180,2180,2180,2180,63
20231025,130600,1159641436,2180,2180,2180,2180,0
20231025,130500,1159641436,2180,2180,2180,2180,0
20231025,130400,1159641436,2180,2180,2180,2180,0
20231025,130300,1159641436,2180,2180,2180,2180,0
20231025,130200,1159641436,2180,2180,2180,2180,0
20231025,130100,1159641436,2180,2180,2180,2180,0
20231025,130000,1159641436,2180,2185,2225,2180,2013
20231025,125900,1155205356,2175,2175,2175,2175,1
20231025,125800,1155203181,2160,2160,2160,2160,68
20231025,125700,1155056301,2160,2160,2160,2160,0
20231025,125600,1155056301,2160,2180,2180,2160,8
20231025,125500,1155038961,2180,2180,2180,2180,161
20231025,125400,1154687981,2180,2180,2180,2180,1000
20231025,125300,1152507981,2180,2180,2180,2180,0
20231025,125200,1152507981,2180,2180,2180,2180,0
20231025,125100,1152507981,2180,2180,2180,2180,0
20231025,125000,1152507981,2180,2180,2180,2180,0
20231025,124900,1152507981,2180,2180,2180,2180,0
20231025,124800,1152507981,2180,2170,2180,2150,9906
20231025,124700,1131193886,2170,2170,2170,2170,0
20231025,124600,1131193886,2170,2170,2170,2170,60
20231025,124500,1131063686,2160,2170,2170,2160,2816
20231025,124400,1124975336,2185,2185,2185,2185,0
20231025,124300,1124975336,2185,2185,2185,2185,0
20231025,124200,1124975336,2185,2185,2185,2185,0
20231025,124100,1124975336,2185,2185,2185,2185,0
20231025,124000,1124975336,2185,2175,2185,2170,3306
20231025,123900,1117789056,2180,2180,2180,2180,187
20231025,123800,1117381396,2185,2185,2185,2185,48
20231025,123700,1117276516,2185,2180,2185,2180,25
20231025,123600,1117222006,2180,2185,2185,2180,31
20231025,123500,1117154356,2200,2200,2200,2200,0
20231025,123400,1117154356,2200,2190,2200,2180,3018
20231025,123300,1110563346,2190,2190,2190,2190,50
20231025,123200,1110453846,2190,2190,2190,2190,2
20231025,123100,1110449466,2195,2195,2195,2195,1
20231025,123000,1110447271,2200,2200,2200,2200,22
20231025,122900,1110398871,2190,2200,2200,2190,30
20231025,122800,1110332881,2195,2195,2195,2195,0
20231025,122700,1110332881,2195,2195,2195,2195,1135
20231025,122600,1107841556,2195,2195,2195,2195,150
20231025,122500,1107512306,2195,2195,2195,2195,5
20231025,122400,1107501331,2195,2195,2195,2195,0
20231025,122300,1107501331,2195,2195,2195,2195,40
20231025,122200,1107413531,2195,2205,2205,2195,609
20231025,122100,1106073431,2210,2210,2210,2210,1
20231025,122000,1106071221,2210,2210,2210,2210,47
20231025,121900,1105967351,2205,2210,2210,2205,1713
20231025,121800,1102182266,2210,2205,2210,2205,400
20231025,121700,1101300246,2210,2210,2210,2210,62
20231025,121600,1101163226,2210,2210,2210,2210,443
20231025,121500,1100184196,2210,2210,2210,2210,0
20231025,121400,1100184196,2210,2215,2215,2210,150
20231025,121300,1099852351,2215,2215,2215,2215,80
20231025,121200,1099675151,2215,2215,2215,2215,341
20231025,121100,1098919836,2215,2215,2215,2215,169
20231025,121000,1098545501,2210,2210,2210,2210,96
20231025,120900,1098333341,2210,2210,2210,2210,0
20231025,120800,1098333341,2210,2210,2210,2210,481
20231025,120700,1097270331,2215,2215,2215,2215,0
20231025,120600,1097270331,2215,2220,2220,2215,1254
20231025,120500,1094489031,2225,2225,2225,2225,1
20231025,120400,1094486806,2230,2230,2230,2230,1
20231025,120300,1094484576,2220,2220,2220,2220,0
20231025,120200,1094484576,2220,2220,2220,2220,282
20231025,120100,1093858536,2230,2230,2230,2230,7
20231025,120000,1093842926,2220,2220,2220,2220,0
20231025,115900,1093842926,2220,2225,2225,2220,98
20231025,115800,1093625241,2230,2230,2230,2230,0
20231025,115700,1093625241,2230,2230,2230,2230,7
20231025,115600,1093609631,2235,2235,2235,2235,1
20231025,115500,1093607396,2230,2230,2230,2230,477
20231025,115400,1092543686,2235,2235,2235,2235,60
20231025,115300,1092409586,2235,2235,2235,2235,0
20231025,115200,1092409586,2235,2235,2235,2235,60
20231025,115100,1092275486,2235,2245,2245,2235,974
20231025,115000,1090089856,2245,2225,2245,2225,270
20231025,114900,1089485306,2250,2250,2250,2250,90
20231025,114800,1089282806,2220,2250,2250,2220,5040
20231025,114700,1078077621,2230,2235,2240,2230,1843
20231025,114600,1073959116,2235,2250,2250,2235,7
20231025,114500,1073943396,2250,2250,2250,2250,334
20231025,114400,1073191896,2250,2250,2250,2250,0
20231025,114300,1073191896,2250,2250,2250,2250,100
20231025,114200,1072966896,2250,2250,2250,2250,2
20231025,114100,1072962396,2230,2230,2230,2230,6
20231025,114000,1072949016,2230,2230,2230,2230,696
20231025,113900,1071396936,2230,2230,2235,2230,350
20231025,113800,1070616431,2235,2255,2255,2230,493
20231025,113700,1069512801,2255,2255,2255,2255,100
20231025,113600,1069287301,2240,2240,2240,2240,0
20231025,113500,1069287301,2240,2250,2250,2240,103
20231025,113400,1069056571,2240,2240,2245,2240,270
20231025,113300,1068451521,2255,2255,2255,2255,85
20231025,113200,1068259846,2245,2255,2260,2240,2138
20231025,113100,1063430846,2255,2255,2255,2255,129
20231025,113000,1063139951,2240,2240,2240,2240,2
20231025,112900,1063135471,2240,2240,2240,2240,1
20231025,112800,1063133231,2235,2240,2260,2235,283
20231025,112700,1062500446,2245,2245,2245,2225,887
20231025,112600,1060521366,2250,2250,2260,2250,366
20231025,112500,1059697246,2255,2260,2265,2255,592
20231025,112400,1058360576,2260,2270,2270,2260,15
20231025,112300,1058326606,2275,2270,2275,2270,699
20231025,112200,1056739576,2275,2275,2275,2260,2034
20231025,112100,1052113486,2280,2265,2280,2260,4550
20231025,112000,1041779511,2265,2235,2265,2235,4517
20231025,111900,1031593181,2245,2245,2245,2245,0
20231025,111800,1031593181,2245,2245,2245,2245,5
20231025,111700,1031581956,2225,2225,2225,2225,0
20231025,111600,1031581956,2225,2230,2230,2225,116
20231025,111500,1031323851,2225,2230,2230,2225,20
20231025,111400,1031279321,2225,2225,2225,2225,0
20231025,111300,1031279321,2225,2240,2250,2220,177
20231025,111200,1030884046,2235,2235,2235,2235,0
20231025,111100,1030884046,2235,2260,2260,2235,1747
20231025,111000,1026978826,2260,2255,2260,2255,630
20231025,110900,1025557576,2255,2220,2255,2220,366
20231025,110800,1024743651,2250,2250,2250,2250,738
20231025,110700,1023083151,2250,2220,2250,2220,790
20231025,110600,1021326731,2245,2245,2245,2245,100
20231025,110500,1021102231,2245,2230,2245,2230,108
20231025,110400,1020859876,2215,2250,2250,2215,13
20231025,110300,1020830976,2265,2200,2265,2200,7010
20231025,110200,1005034106,2220,2200,2220,2200,1001
20231025,110100,1002831886,2215,2215,2215,2215,157
20231025,110000,1002484131,2215,2215,2215,2215,194
20231025,105900,1002054421,2215,2220,2230,2215,291
20231025,105800,1001407076,2220,2220,2220,2220,5
20231025,105700,1001395976,2220,2235,2235,2215,674
20231025,105600,999889756,2235,2235,2235,2235,80
20231025,105500,999710956,2230,2230,2230,2230,476
20231025,105400,998649476,2230,2215,2230,2215,203
20231025,105300,998196936,2230,2215,2230,2215,61
20231025,105200,998061806,2215,2215,2215,2215,209
20231025,105100,997598871,2210,2215,2215,2205,216
20231025,105000,997121811,2225,2215,2225,2210,1248
20231025,104900,994346156,2215,2225,2240,2185,1889
20231025,104800,990163671,2240,2240,2240,2225,14
20231025,104700,990132356,2245,2240,2245,2225,83
20231025,104600,989946466,2245,2250,2250,2230,427
20231025,104500,988987056,2250,2250,2250,2250,1983
20231025,104400,984525306,2250,2245,2250,2215,569
20231025,104300,983248106,2245,2215,2245,2215,1137
20231025,104200,980713656,2215,2225,2230,2210,1767
20231025,104100,976786621,2225,2200,2225,2185,1984
20231025,104000,972409621,2200,2210,2210,2200,1239
20231025,103900,969674781,2215,2215,2225,2215,83
20231025,103800,969490926,2230,2220,2230,2220,147
20231025,103700,969164576,2230,2230,2230,2225,354
20231025,103600,968375216,2230,2220,2230,2220,1879
20231025,103500,964193986,2220,2210,2220,2210,2245
20231025,103400,959229661,2210,2205,2210,2205,306
20231025,103300,958553616,2210,2210,2210,2210,131
20231025,103200,958264106,2210,2210,2210,2210,300
20231025,103100,957601106,2200,2200,2200,2175,1567
20231025,103000,954166356,2200,2200,2200,2200,51
20231025,102900,954054156,2200,2200,2200,2200,5
20231025,102800,954043156,2220,2200,2220,2200,987
20231025,102700,951864906,2200,2225,2225,2200,656
20231025,102600,950411681,2225,2250,2255,2220,5853
20231025,102500,937277941,2250,2240,2255,2220,3339
20231025,102400,929771256,2240,2215,2245,2215,9805
20231025,102300,907863071,2215,2200,2215,2200,1960
20231025,102200,903544551,2200,2195,2200,2195,1001
20231025,102100,901347306,2195,2170,2200,2170,4289
20231025,102000,891990586,2170,2150,2170,2150,1076
20231025,101900,889659666,2150,2150,2150,2150,0
20231025,101800,889659666,2150,2160,2160,2150,10300
20231025,101700,867506666,2150,2150,2150,2150,0
20231025,101600,867506666,2150,2150,2150,2150,180
20231025,101500,867119666,2150,2150,2150,2150,52
20231025,101400,867007866,2140,2155,2155,2140,5689
20231025,101300,854776476,2150,2155,2170,2150,2767
20231025,101200,848799621,2150,2150,2150,2150,71
20231025,101100,848646971,2140,2140,2140,2140,126
20231025,101000,848377331,2130,2145,2145,2130,2444
20231025,100900,843159161,2145,2135,2145,2130,3050
20231025,100800,836649806,2130,2140,2145,2130,3643
20231025,100700,828874071,2145,2145,2145,2145,260
20231025,100600,828316371,2145,2150,2150,2145,1241
20231025,100500,825649776,2155,2155,2155,2155,133
20231025,100400,825363161,2155,2165,2165,2150,686
20231025,100300,823886141,2160,2165,2165,2160,1358
20231025,100200,820952811,2160,2185,2185,2150,5782
20231025,100100,808450446,2185,2180,2185,2180,320
20231025,100000,807751496,2175,2175,2175,2175,561
20231025,095900,806531321,2175,2205,2205,2175,3020
20231025,095800,799902046,2205,2210,2210,2205,562
20231025,095700,798662456,2220,2230,2230,2210,603
20231025,095600,797323396,2210,2210,2215,2200,1509
20231025,095500,793988626,2210,2215,2215,2200,1569
20231025,095400,790521171,2220,2220,2235,2220,1437
20231025,095300,787331016,2220,2240,2250,2220,2927
20231025,095200,780775126,2240,2240,2240,2240,20
20231025,095100,780730326,2250,2230,2255,2225,3984
20231025,095000,771807696,2230,2235,2235,2230,308
20231025,094900,771119831,2245,2245,2245,2235,1299
20231025,094800,768203806,2245,2240,2250,2235,3128
20231025,094700,761187911,2240,2235,2255,2235,2783
20231025,094600,754954786,2235,2255,2255,2230,1159
20231025,094500,752360026,2255,2265,2280,2240,6845
20231025,094400,736811436,2270,2275,2340,2225,38412
20231025,094300,648523281,2210,2190,2280,2190,11821
20231025,094200,622074906,2200,2190,2200,2190,276
20231025,094100,621470366,2195,2175,2215,2170,3295
20231025,094000,614213031,2170,2165,2170,2165,1261
20231025,093900,611479886,2165,2190,2190,2165,1510
20231025,093800,608203311,2190,2190,2190,2190,11
20231025,093700,608179221,2195,2185,2195,2175,1771
20231025,093600,604315481,2200,2215,2215,2190,245
20231025,093500,603773286,2215,2200,2215,2185,2279
20231025,093400,598771826,2200,2235,2235,2200,4554
20231025,093300,588659461,2230,2265,2280,2220,8290
20231025,093200,570094031,2265,2245,2285,2205,16206
20231025,093100,533790246,2245,2230,2260,2205,25923
20231025,093000,475611056,2230,2220,2230,2205,1752
20231025,092900,471712946,2205,2195,2230,2195,3991
20231025,092800,462889676,2190,2170,2190,2170,1639
20231025,092700,459330006,2170,2170,2190,2170,714
20231025,092600,457779891,2170,2200,2200,2170,64
20231025,092500,457640171,2205,2145,2205,2140,1911
20231025,092400,453480311,2140,2130,2160,2130,3925
20231025,092300,445096691,2135,2150,2150,2130,6684
20231025,092200,430855096,2150,2165,2165,2140,10259
20231025,092100,408700261,2165,2185,2185,2165,3556
20231025,092000,400988536,2190,2160,2195,2160,3824
20231025,091900,392679121,2165,2215,2225,2150,9318
20231025,091800,372194421,2230,2120,2250,2120,12188
20231025,091700,345501536,2120,2210,2220,2120,15896
20231025,091600,311022576,2210,2250,2250,2200,18022
20231025,091500,270697816,2250,2250,2250,2250,0
20231025,091400,270697816,2250,2245,2250,2245,369
20231025,091300,269869066,2245,2185,2250,2185,15806
20231025,091200,234626751,2180,2135,2220,2115,21879
20231025,091100,187120391,2135,2080,2155,2055,38011
20231025,091000,106340781,2080,2040,2085,2040,5244
20231025,090900,95573061,2020,2030,2040,2020,2052
20231025,090800,91397131,2010,1978,2075,1978,8073
20231025,090700,74886507,1970,1949,1970,1949,1973
20231025,090600,71018217,1949,1943,1949,1941,670
20231025,090500,69717041,1943,1943,1943,1943,135
20231025,090400,69454736,1941,1942,1942,1940,494
20231025,090300,68495923,1940,1955,1955,1940,10016
20231025,090200,49057314,1956,1933,1959,1933,1295
20231025,090100,46528729,1931,1981,1998,1920,13005
20231025,090000,21043369,1980,2050,2050,1980,10365