KissMeData/089150/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,194100,316254805,2820,2820,2820,2820,5153
20231017,194000,316254805,2820,2820,2820,2820,0
20231017,193900,316254805,2820,2820,2820,2820,0
20231017,193800,316254805,2820,2820,2820,2820,0
20231017,193700,316254805,2820,2820,2820,2820,0
20231017,193600,316254805,2820,2820,2820,2820,0
20231017,193500,316254805,2820,2820,2820,2820,0
20231017,193400,316254805,2820,2820,2820,2820,0
20231017,193300,316254805,2820,2820,2820,2820,0
20231017,193200,316254805,2820,2820,2820,2820,0
20231017,193100,316254805,2820,2820,2820,2820,0
20231017,193000,316254805,2820,2820,2820,2820,0
20231017,192900,316254805,2820,2820,2820,2820,0
20231017,192800,316254805,2820,2820,2820,2820,0
20231017,192700,316254805,2820,2820,2820,2820,0
20231017,192600,316254805,2820,2820,2820,2820,0
20231017,192500,316254805,2820,2820,2820,2820,0
20231017,192400,316254805,2820,2820,2820,2820,0
20231017,192300,316254805,2820,2820,2820,2820,0
20231017,192200,316254805,2820,2820,2820,2820,0
20231017,192100,316254805,2820,2820,2820,2820,0
20231017,192000,316254805,2820,2820,2820,2820,0
20231017,191900,316254805,2820,2820,2820,2820,0
20231017,191800,316254805,2820,2820,2820,2820,0
20231017,191700,316254805,2820,2820,2820,2820,0
20231017,191600,316254805,2820,2820,2820,2820,0
20231017,191500,316254805,2820,2820,2820,2820,0
20231017,191400,316254805,2820,2820,2820,2820,0
20231017,191300,316254805,2820,2820,2820,2820,0
20231017,191200,316254805,2820,2820,2820,2820,0
20231017,191100,316254805,2820,2820,2820,2820,5153
20231017,191000,316254805,2820,2820,2820,2820,0
20231017,190900,316254805,2820,2820,2820,2820,0
20231017,190800,316254805,2820,2820,2820,2820,0
20231017,190700,316254805,2820,2820,2820,2820,0
20231017,190600,316254805,2820,2820,2820,2820,0
20231017,190500,316254805,2820,2820,2820,2820,0
20231017,190400,316254805,2820,2820,2820,2820,0
20231017,190300,316254805,2820,2820,2820,2820,0
20231017,190200,316254805,2820,2820,2820,2820,0
20231017,190100,316254805,2820,2820,2820,2820,0
20231017,190000,316254805,2820,2820,2820,2820,0
20231017,185900,316254805,2820,2820,2820,2820,0
20231017,185800,316254805,2820,2820,2820,2820,0
20231017,185700,316254805,2820,2820,2820,2820,0
20231017,185600,316254805,2820,2820,2820,2820,0
20231017,185500,316254805,2820,2820,2820,2820,0
20231017,185400,316254805,2820,2820,2820,2820,0
20231017,185300,316254805,2820,2820,2820,2820,0
20231017,185200,316254805,2820,2820,2820,2820,0
20231017,185100,316254805,2820,2820,2820,2820,0
20231017,185000,316254805,2820,2820,2820,2820,0
20231017,184900,316254805,2820,2820,2820,2820,0
20231017,184800,316254805,2820,2820,2820,2820,0
20231017,184700,316254805,2820,2820,2820,2820,0
20231017,184600,316254805,2820,2820,2820,2820,0
20231017,184500,316254805,2820,2820,2820,2820,0
20231017,184400,316254805,2820,2820,2820,2820,0
20231017,184300,316254805,2820,2820,2820,2820,0
20231017,184200,316254805,2820,2820,2820,2820,0
20231017,184100,316254805,2820,2820,2820,2820,5153
20231017,184000,316254805,2820,2820,2820,2820,0
20231017,183900,316254805,2820,2820,2820,2820,0
20231017,183800,316254805,2820,2820,2820,2820,0
20231017,183700,316254805,2820,2820,2820,2820,0
20231017,183600,316254805,2820,2820,2820,2820,0
20231017,183500,316254805,2820,2820,2820,2820,0
20231017,183400,316254805,2820,2820,2820,2820,0
20231017,183300,316254805,2820,2820,2820,2820,0
20231017,183200,316254805,2820,2820,2820,2820,0
20231017,183100,316254805,2820,2820,2820,2820,0
20231017,183000,316254805,2820,2820,2820,2820,0
20231017,182900,316254805,2820,2820,2820,2820,0
20231017,182800,316254805,2820,2820,2820,2820,0
20231017,182700,316254805,2820,2820,2820,2820,0
20231017,182600,316254805,2820,2820,2820,2820,0
20231017,182500,316254805,2820,2820,2820,2820,0
20231017,182400,316254805,2820,2820,2820,2820,0
20231017,182300,316254805,2820,2820,2820,2820,0
20231017,182200,316254805,2820,2820,2820,2820,0
20231017,182100,316254805,2820,2820,2820,2820,0
20231017,182000,316254805,2820,2820,2820,2820,0
20231017,181900,316254805,2820,2820,2820,2820,0
20231017,181800,316254805,2820,2820,2820,2820,0
20231017,181700,316254805,2820,2820,2820,2820,0
20231017,181600,316254805,2820,2820,2820,2820,0
20231017,181500,316254805,2820,2820,2820,2820,0
20231017,181400,316254805,2820,2820,2820,2820,0
20231017,181300,316254805,2820,2820,2820,2820,0
20231017,181200,316254805,2820,2820,2820,2820,0
20231017,181100,316254805,2820,2820,2820,2820,5153
20231017,181000,316254805,2820,2820,2820,2820,0
20231017,180900,316254805,2820,2820,2820,2820,0
20231017,180800,316254805,2820,2820,2820,2820,0
20231017,180700,316254805,2820,2820,2820,2820,0
20231017,180600,316254805,2820,2820,2820,2820,0
20231017,180500,316254805,2820,2820,2820,2820,0
20231017,180400,316254805,2820,2820,2820,2820,0
20231017,180300,316254805,2820,2820,2820,2820,0
20231017,180200,316254805,2820,2820,2820,2820,0
20231017,180100,316254805,2820,2820,2820,2820,0
20231017,180000,316254805,2820,2820,2820,2820,0
20231017,175900,316254805,2820,2820,2820,2820,0
20231017,175800,316254805,2820,2820,2820,2820,0
20231017,175700,316254805,2820,2820,2820,2820,0
20231017,175600,316254805,2820,2820,2820,2820,0
20231017,175500,316254805,2820,2820,2820,2820,0
20231017,175400,316254805,2820,2820,2820,2820,0
20231017,175300,316254805,2820,2820,2820,2820,0
20231017,175200,316254805,2820,2820,2820,2820,0
20231017,175100,316254805,2820,2820,2820,2820,0
20231017,175000,316254805,2820,2820,2820,2820,0
20231017,174900,316254805,2820,2820,2820,2820,0
20231017,174800,316254805,2820,2820,2820,2820,0
20231017,174700,316254805,2820,2820,2820,2820,0
20231017,174600,316254805,2820,2820,2820,2820,0
20231017,174500,316254805,2820,2820,2820,2820,0
20231017,174400,316254805,2820,2820,2820,2820,0
20231017,174300,316254805,2820,2820,2820,2820,0
20231017,174200,316254805,2820,2820,2820,2820,0
20231017,174100,316254805,2820,2820,2820,2820,5153
20231017,174000,316254805,2820,2820,2820,2820,0
20231017,173900,316254805,2820,2820,2820,2820,0
20231017,173800,316254805,2820,2820,2820,2820,0
20231017,173700,316254805,2820,2820,2820,2820,0
20231017,173600,316254805,2820,2820,2820,2820,0
20231017,173500,316254805,2820,2820,2820,2820,0
20231017,173400,316254805,2820,2820,2820,2820,0
20231017,173300,316254805,2820,2820,2820,2820,0
20231017,173200,316254805,2820,2820,2820,2820,0
20231017,173100,316254805,2820,2820,2820,2820,0
20231017,173000,316254805,2820,2820,2820,2820,0
20231017,172900,316254805,2820,2820,2820,2820,0
20231017,172800,316254805,2820,2820,2820,2820,0
20231017,172700,316254805,2820,2820,2820,2820,0
20231017,172600,316254805,2820,2820,2820,2820,0
20231017,172500,316254805,2820,2820,2820,2820,0
20231017,172400,316254805,2820,2820,2820,2820,0
20231017,172300,316254805,2820,2820,2820,2820,0
20231017,172200,316254805,2820,2820,2820,2820,0
20231017,172100,316254805,2820,2820,2820,2820,0
20231017,172000,316254805,2820,2820,2820,2820,0
20231017,171900,316254805,2820,2820,2820,2820,0
20231017,171800,316254805,2820,2820,2820,2820,0
20231017,171700,316254805,2820,2820,2820,2820,0
20231017,171600,316254805,2820,2820,2820,2820,0
20231017,171500,316254805,2820,2820,2820,2820,0
20231017,171400,316254805,2820,2820,2820,2820,0
20231017,171300,316254805,2820,2820,2820,2820,0
20231017,171200,316254805,2820,2820,2820,2820,0
20231017,171100,316254805,2820,2820,2820,2820,5153
20231017,171000,316254805,2820,2820,2820,2820,0
20231017,170900,316254805,2820,2820,2820,2820,0
20231017,170800,316254805,2820,2820,2820,2820,0
20231017,170700,316254805,2820,2820,2820,2820,0
20231017,170600,316254805,2820,2820,2820,2820,0
20231017,170500,316254805,2820,2820,2820,2820,0
20231017,170400,316254805,2820,2820,2820,2820,0
20231017,170300,316254805,2820,2820,2820,2820,0
20231017,170200,316254805,2820,2820,2820,2820,0
20231017,170100,316254805,2820,2820,2820,2820,0
20231017,170000,316254805,2820,2820,2820,2820,0
20231017,165900,316254805,2820,2820,2820,2820,0
20231017,165800,316254805,2820,2820,2820,2820,0
20231017,165700,316254805,2820,2820,2820,2820,0
20231017,165600,316254805,2820,2820,2820,2820,0
20231017,165500,316254805,2820,2820,2820,2820,0
20231017,165400,316254805,2820,2820,2820,2820,0
20231017,165300,316254805,2820,2820,2820,2820,0
20231017,165200,316254805,2820,2820,2820,2820,0
20231017,165100,316254805,2820,2820,2820,2820,0
20231017,165000,316254805,2820,2820,2820,2820,0
20231017,164900,316254805,2820,2820,2820,2820,0
20231017,164800,316254805,2820,2820,2820,2820,0
20231017,164700,316254805,2820,2820,2820,2820,0
20231017,164600,316254805,2820,2820,2820,2820,0
20231017,164500,316254805,2820,2820,2820,2820,0
20231017,164400,316254805,2820,2820,2820,2820,0
20231017,164300,316254805,2820,2820,2820,2820,0
20231017,164200,316254805,2820,2820,2820,2820,0
20231017,164100,316254805,2820,2820,2820,2820,5153
20231017,164000,316254805,2820,2820,2820,2820,0
20231017,163900,316254805,2820,2820,2820,2820,0
20231017,163800,316254805,2820,2820,2820,2820,0
20231017,163700,316254805,2820,2820,2820,2820,0
20231017,163600,316254805,2820,2820,2820,2820,0
20231017,163500,316254805,2820,2820,2820,2820,0
20231017,163400,316254805,2820,2820,2820,2820,0
20231017,163300,316254805,2820,2820,2820,2820,0
20231017,163200,316254805,2820,2820,2820,2820,0
20231017,163100,316254805,2820,2820,2820,2820,0
20231017,163000,316254805,2820,2820,2820,2820,0
20231017,162900,316254805,2820,2820,2820,2820,0
20231017,162800,316254805,2820,2820,2820,2820,0
20231017,162700,316254805,2820,2820,2820,2820,0
20231017,162600,316254805,2820,2820,2820,2820,0
20231017,162500,316254805,2820,2820,2820,2820,0
20231017,162400,316254805,2820,2820,2820,2820,0
20231017,162300,316254805,2820,2820,2820,2820,0
20231017,162200,316254805,2820,2820,2820,2820,0
20231017,162100,316254805,2820,2820,2820,2820,0
20231017,162000,316254805,2820,2820,2820,2820,0
20231017,161900,316254805,2820,2820,2820,2820,0
20231017,161800,316254805,2820,2820,2820,2820,0
20231017,161700,316254805,2820,2820,2820,2820,0
20231017,161600,316254805,2820,2820,2820,2820,0
20231017,161500,316254805,2820,2820,2820,2820,0
20231017,161400,316254805,2820,2820,2820,2820,0
20231017,161300,316254805,2820,2820,2820,2820,0
20231017,161200,316254805,2820,2820,2820,2820,0
20231017,161100,316254805,2820,2820,2820,2820,5153
20231017,161000,316254805,2820,2820,2820,2820,0
20231017,160900,316254805,2820,2820,2820,2820,0
20231017,160800,316254805,2820,2820,2820,2820,0
20231017,160700,316254805,2820,2820,2820,2820,0
20231017,160600,316254805,2820,2820,2820,2820,0
20231017,160500,316254805,2820,2820,2820,2820,0
20231017,160400,316254805,2820,2820,2820,2820,0
20231017,160300,316254805,2820,2820,2820,2820,0
20231017,160200,316254805,2820,2820,2820,2820,0
20231017,160100,316254805,2820,2820,2820,2820,0
20231017,160000,316254805,2820,2820,2820,2820,0
20231017,155900,316254805,2820,2820,2820,2820,0
20231017,155800,316254805,2820,2820,2820,2820,0
20231017,155700,316254805,2820,2820,2820,2820,0
20231017,155600,316254805,2820,2820,2820,2820,0
20231017,155500,316254805,2820,2820,2820,2820,0
20231017,155400,316254805,2820,2820,2820,2820,0
20231017,155300,316254805,2820,2820,2820,2820,0
20231017,155200,316254805,2820,2820,2820,2820,0
20231017,155100,316254805,2820,2820,2820,2820,0
20231017,155000,316254805,2820,2820,2820,2820,0
20231017,154900,316254805,2820,2820,2820,2820,0
20231017,154800,316254805,2820,2820,2820,2820,0
20231017,154700,316254805,2820,2820,2820,2820,0
20231017,154600,316254805,2820,2820,2820,2820,0
20231017,154500,316254805,2820,2820,2820,2820,0
20231017,154400,316254805,2820,2820,2820,2820,0
20231017,154300,316254805,2820,2820,2820,2820,0
20231017,154200,316254805,2820,2820,2820,2820,0
20231017,154100,316254805,2820,2820,2820,2820,5153
20231017,154000,316254805,2820,2820,2820,2820,0
20231017,153900,316254805,2820,2820,2820,2820,0
20231017,153800,316254805,2820,2820,2820,2820,0
20231017,153700,316254805,2820,2820,2820,2820,0
20231017,153600,316254805,2820,2820,2820,2820,0
20231017,153500,316254805,2820,2820,2820,2820,0
20231017,153400,316254805,2820,2820,2820,2820,0
20231017,153300,316254805,2820,2820,2820,2820,0
20231017,153200,316254805,2820,2820,2820,2820,0
20231017,153100,316254805,2820,2820,2820,2820,0
20231017,153000,316254805,2820,2820,2820,2820,5153
20231017,152900,301723345,2815,2815,2815,2815,0
20231017,152800,301723345,2815,2815,2815,2815,0
20231017,152700,301723345,2815,2815,2815,2815,0
20231017,152600,301723345,2815,2815,2815,2815,0
20231017,152500,301723345,2815,2815,2815,2815,0
20231017,152400,301723345,2815,2815,2815,2815,0
20231017,152300,301723345,2815,2815,2815,2815,0
20231017,152200,301723345,2815,2815,2815,2815,0
20231017,152100,301723345,2815,2815,2815,2815,0
20231017,152000,301723345,2815,2815,2815,2815,0
20231017,151900,301723345,2815,2805,2815,2805,406
20231017,151800,300583475,2810,2805,2810,2805,450
20231017,151700,299319825,2800,2800,2800,2800,0
20231017,151600,299319825,2800,2800,2800,2800,58
20231017,151500,299157425,2800,2800,2800,2800,0
20231017,151400,299157425,2800,2800,2800,2800,49
20231017,151300,299020225,2800,2805,2805,2800,576
20231017,151200,297404600,2805,2805,2805,2805,10
20231017,151100,297376550,2805,2800,2805,2800,19
20231017,151000,297323300,2805,2805,2810,2805,2752
20231017,150900,289603500,2810,2810,2810,2810,58
20231017,150800,289440520,2805,2805,2805,2805,0
20231017,150700,289440520,2805,2805,2805,2805,268
20231017,150600,288688780,2805,2805,2805,2805,0
20231017,150500,288688780,2805,2805,2805,2805,33
20231017,150400,288596215,2805,2800,2805,2800,897
20231017,150300,286082000,2805,2805,2805,2805,0
20231017,150200,286082000,2805,2805,2805,2805,0
20231017,150100,286082000,2805,2805,2805,2805,0
20231017,150000,286082000,2805,2805,2805,2805,0
20231017,145900,286082000,2805,2795,2805,2795,474
20231017,145800,284754365,2800,2800,2800,2800,1
20231017,145700,284751565,2800,2800,2800,2800,35
20231017,145600,284653565,2800,2800,2800,2800,10
20231017,145500,284625565,2800,2800,2800,2800,0
20231017,145400,284625565,2800,2800,2800,2800,0
20231017,145300,284625565,2800,2800,2800,2800,0
20231017,145200,284625565,2800,2800,2800,2800,400
20231017,145100,283505565,2790,2790,2790,2790,0
20231017,145000,283505565,2790,2790,2790,2790,1
20231017,144900,283502775,2800,2800,2800,2800,20
20231017,144800,283446775,2805,2805,2805,2805,0
20231017,144700,283446775,2805,2805,2805,2805,0
20231017,144600,283446775,2805,2805,2805,2805,0
20231017,144500,283446775,2805,2790,2805,2785,98
20231017,144400,283173820,2820,2815,2820,2815,300
20231017,144300,282328630,2815,2785,2815,2785,5359
20231017,144200,267278215,2785,2785,2785,2785,0
20231017,144100,267278215,2785,2785,2785,2785,0
20231017,144000,267278215,2785,2785,2785,2785,0
20231017,143900,267278215,2785,2785,2785,2785,0
20231017,143800,267278215,2785,2785,2785,2785,0
20231017,143700,267278215,2785,2785,2785,2785,0
20231017,143600,267278215,2785,2785,2785,2785,0
20231017,143500,267278215,2785,2785,2785,2785,0
20231017,143400,267278215,2785,2785,2785,2785,1
20231017,143300,267275430,2785,2780,2785,2780,447
20231017,143200,266032765,2785,2785,2785,2785,147
20231017,143100,265623370,2785,2785,2785,2785,0
20231017,143000,265623370,2785,2785,2785,2785,0
20231017,142900,265623370,2785,2785,2785,2785,0
20231017,142800,265623370,2785,2785,2785,2785,0
20231017,142700,265623370,2785,2785,2785,2785,0
20231017,142600,265623370,2785,2785,2785,2785,0
20231017,142500,265623370,2785,2785,2785,2785,0
20231017,142400,265623370,2785,2785,2785,2785,1
20231017,142300,265620585,2785,2785,2785,2785,0
20231017,142200,265620585,2785,2785,2785,2785,0
20231017,142100,265620585,2785,2785,2785,2785,0
20231017,142000,265620585,2785,2785,2785,2785,0
20231017,141900,265620585,2785,2785,2785,2785,0
20231017,141800,265620585,2785,2785,2785,2785,2
20231017,141700,265615015,2785,2785,2785,2785,10
20231017,141600,265587165,2785,2785,2785,2785,71
20231017,141500,265389430,2785,2785,2785,2785,206
20231017,141400,264815720,2780,2780,2780,2780,0
20231017,141300,264815720,2780,2780,2780,2780,50
20231017,141200,264676720,2780,2780,2780,2780,0
20231017,141100,264676720,2780,2780,2780,2780,643
20231017,141000,262889180,2770,2770,2770,2770,0
20231017,140900,262889180,2770,2770,2770,2770,591
20231017,140800,261252110,2770,2770,2770,2770,0
20231017,140700,261252110,2770,2770,2770,2770,149
20231017,140600,260839380,2770,2770,2770,2770,454
20231017,140500,259581800,2770,2770,2770,2770,1505
20231017,140400,255412950,2770,2765,2770,2760,2001
20231017,140300,249878805,2765,2770,2770,2760,965
20231017,140200,247207260,2775,2780,2780,2770,1241
20231017,140100,243758955,2785,2785,2785,2785,0
20231017,140000,243758955,2785,2785,2785,2785,35
20231017,135900,243661480,2785,2785,2785,2785,15
20231017,135800,243619705,2780,2780,2780,2780,13
20231017,135700,243583565,2780,2780,2780,2780,6
20231017,135600,243566885,2780,2780,2785,2780,350
20231017,135500,242593875,2780,2785,2785,2780,104
20231017,135400,242304250,2795,2795,2795,2795,0
20231017,135300,242304250,2795,2795,2795,2795,0
20231017,135200,242304250,2795,2795,2795,2795,0
20231017,135100,242304250,2795,2795,2795,2795,0
20231017,135000,242304250,2795,2790,2795,2790,2
20231017,134900,242298665,2785,2785,2785,2785,0
20231017,134800,242298665,2785,2785,2785,2785,0
20231017,134700,242298665,2785,2785,2785,2785,14
20231017,134600,242259675,2790,2790,2790,2790,1
20231017,134500,242256885,2780,2780,2780,2780,391
20231017,134400,241169905,2785,2790,2790,2785,2062
20231017,134300,235424150,2790,2790,2790,2790,199
20231017,134200,234868940,2790,2790,2790,2790,100
20231017,134100,234589940,2790,2790,2790,2790,100
20231017,134000,234310940,2790,2790,2790,2790,0
20231017,133900,234310940,2790,2790,2790,2790,894
20231017,133800,231816680,2790,2790,2790,2790,122
20231017,133700,231476300,2795,2795,2795,2795,0
20231017,133600,231476300,2795,2795,2795,2795,1
20231017,133500,231473505,2790,2790,2790,2790,0
20231017,133400,231473505,2790,2790,2790,2790,88
20231017,133300,231227985,2795,2795,2795,2795,114
20231017,133200,230909355,2795,2795,2795,2795,0
20231017,133100,230909355,2795,2795,2795,2795,0
20231017,133000,230909355,2795,2795,2795,2795,0
20231017,132900,230909355,2795,2795,2795,2795,0
20231017,132800,230909355,2795,2795,2795,2795,4
20231017,132700,230898175,2800,2800,2800,2800,0
20231017,132600,230898175,2800,2800,2800,2800,179
20231017,132500,230396975,2800,2800,2800,2800,0
20231017,132400,230396975,2800,2800,2800,2800,562
20231017,132300,228823375,2795,2800,2800,2795,622
20231017,132200,227084295,2795,2795,2795,2795,7
20231017,132100,227064730,2795,2795,2795,2795,0
20231017,132000,227064730,2795,2795,2795,2795,0
20231017,131900,227064730,2795,2795,2795,2795,0
20231017,131800,227064730,2795,2795,2795,2795,3
20231017,131700,227056345,2800,2800,2800,2800,0
20231017,131600,227056345,2800,2800,2800,2800,0
20231017,131500,227056345,2800,2800,2800,2800,1
20231017,131400,227053545,2800,2800,2800,2800,1
20231017,131300,227050745,2795,2795,2795,2795,0
20231017,131200,227050745,2795,2795,2795,2795,0
20231017,131100,227050745,2795,2795,2795,2795,1
20231017,131000,227047950,2790,2790,2790,2790,0
20231017,130900,227047950,2790,2790,2790,2790,0
20231017,130800,227047950,2790,2790,2790,2790,0
20231017,130700,227047950,2790,2790,2790,2790,0
20231017,130600,227047950,2790,2790,2790,2790,0
20231017,130500,227047950,2790,2790,2790,2790,0
20231017,130400,227047950,2790,2790,2790,2790,0
20231017,130300,227047950,2790,2790,2800,2790,211
20231017,130200,226459250,2790,2790,2790,2790,0
20231017,130100,226459250,2790,2790,2790,2790,0
20231017,130000,226459250,2790,2790,2790,2790,0
20231017,125900,226459250,2790,2790,2790,2790,0
20231017,125800,226459250,2790,2790,2790,2790,0
20231017,125700,226459250,2790,2790,2790,2790,0
20231017,125600,226459250,2790,2790,2790,2790,0
20231017,125500,226459250,2790,2790,2790,2790,0
20231017,125400,226459250,2790,2790,2790,2790,0
20231017,125300,226459250,2790,2790,2790,2790,106
20231017,125200,226163510,2790,2790,2790,2790,102
20231017,125100,225878930,2790,2795,2795,2790,2788
20231017,125000,218097885,2795,2795,2795,2795,0
20231017,124900,218097885,2795,2795,2795,2795,0
20231017,124800,218097885,2795,2795,2795,2795,0
20231017,124700,218097885,2795,2795,2795,2795,0
20231017,124600,218097885,2795,2800,2800,2795,1690
20231017,124500,213371030,2800,2800,2800,2800,0
20231017,124400,213371030,2800,2800,2800,2800,0
20231017,124300,213371030,2800,2800,2800,2800,113
20231017,124200,213054630,2800,2800,2800,2800,0
20231017,124100,213054630,2800,2800,2800,2800,0
20231017,124000,213054630,2800,2800,2800,2800,0
20231017,123900,213054630,2800,2805,2805,2800,565
20231017,123800,211472615,2810,2810,2810,2810,0
20231017,123700,211472615,2810,2810,2810,2810,5
20231017,123600,211458565,2800,2800,2800,2800,0
20231017,123500,211458565,2800,2800,2800,2800,0
20231017,123400,211458565,2800,2805,2805,2800,10
20231017,123300,211430560,2810,2810,2810,2810,5
20231017,123200,211416510,2795,2800,2800,2795,150
20231017,123100,210997255,2810,2795,2810,2795,8
20231017,123000,210974880,2805,2805,2805,2805,0
20231017,122900,210974880,2805,2805,2805,2805,717
20231017,122800,208963695,2805,2805,2805,2805,0
20231017,122700,208963695,2805,2805,2805,2805,0
20231017,122600,208963695,2805,2805,2805,2805,1
20231017,122500,208960890,2795,2800,2800,2795,1000
20231017,122400,206162685,2800,2800,2800,2800,0
20231017,122300,206162685,2800,2800,2800,2800,0
20231017,122200,206162685,2800,2800,2800,2800,0
20231017,122100,206162685,2800,2800,2800,2800,0
20231017,122000,206162685,2800,2800,2800,2800,10
20231017,121900,206134685,2810,2810,2810,2810,1
20231017,121800,206131875,2800,2800,2800,2800,0
20231017,121700,206131875,2800,2800,2800,2800,300
20231017,121600,205291875,2815,2815,2815,2815,0
20231017,121500,205291875,2815,2815,2815,2815,0
20231017,121400,205291875,2815,2815,2815,2815,0
20231017,121300,205291875,2815,2815,2815,2815,1
20231017,121200,205289060,2800,2800,2800,2800,0
20231017,121100,205289060,2800,2800,2800,2800,199
20231017,121000,204731860,2805,2805,2805,2805,0
20231017,120900,204731860,2805,2805,2805,2805,6
20231017,120800,204715030,2810,2810,2810,2810,0
20231017,120700,204715030,2810,2810,2810,2810,0
20231017,120600,204715030,2810,2810,2810,2810,0
20231017,120500,204715030,2810,2810,2810,2810,0
20231017,120400,204715030,2810,2810,2810,2810,0
20231017,120300,204715030,2810,2810,2810,2810,1
20231017,120200,204712220,2815,2815,2815,2815,0
20231017,120100,204712220,2815,2815,2815,2815,1
20231017,120000,204709405,2815,2815,2815,2815,0
20231017,115900,204709405,2815,2815,2815,2815,0
20231017,115800,204709405,2815,2815,2815,2815,1
20231017,115700,204706590,2815,2815,2815,2815,0
20231017,115600,204706590,2815,2815,2815,2815,3
20231017,115500,204698145,2805,2805,2805,2805,0
20231017,115400,204698145,2805,2805,2805,2805,250
20231017,115300,203996895,2815,2815,2815,2815,0
20231017,115200,203996895,2815,2815,2815,2815,101
20231017,115100,203712580,2810,2810,2810,2810,20
20231017,115000,203656380,2810,2810,2810,2810,0
20231017,114900,203656380,2810,2810,2810,2810,0
20231017,114800,203656380,2810,2810,2810,2810,0
20231017,114700,203656380,2810,2810,2810,2810,101
20231017,114600,203372570,2820,2820,2820,2820,0
20231017,114500,203372570,2820,2820,2820,2820,5
20231017,114400,203358470,2820,2820,2820,2820,0
20231017,114300,203358470,2820,2820,2820,2820,0
20231017,114200,203358470,2820,2820,2820,2820,1
20231017,114100,203355650,2815,2815,2815,2815,0
20231017,114000,203355650,2815,2815,2815,2815,0
20231017,113900,203355650,2815,2815,2815,2815,0
20231017,113800,203355650,2815,2815,2815,2815,1
20231017,113700,203352835,2815,2815,2815,2815,413
20231017,113600,202190240,2815,2810,2815,2810,247
20231017,113500,201495170,2810,2805,2810,2805,24
20231017,113400,201427780,2800,2800,2800,2800,0
20231017,113300,201427780,2800,2800,2800,2800,10
20231017,113200,201399780,2805,2800,2805,2800,481
20231017,113100,200051730,2805,2805,2805,2805,547
20231017,113000,198517395,2805,2805,2805,2805,0
20231017,112900,198517395,2805,2805,2805,2805,3
20231017,112800,198508980,2805,2795,2805,2795,851
20231017,112700,196121935,2805,2805,2805,2805,0
20231017,112600,196121935,2805,2805,2805,2805,0
20231017,112500,196121935,2805,2805,2805,2805,0
20231017,112400,196121935,2805,2805,2805,2805,0
20231017,112300,196121935,2805,2805,2805,2805,0
20231017,112200,196121935,2805,2805,2805,2805,0
20231017,112100,196121935,2805,2805,2805,2805,0
20231017,112000,196121935,2805,2805,2805,2805,439
20231017,111900,194890540,2805,2805,2805,2805,0
20231017,111800,194890540,2805,2805,2805,2805,1
20231017,111700,194887735,2785,2790,2790,2785,2662
20231017,111600,187470405,2795,2805,2805,2795,3441
20231017,111500,177831615,2810,2810,2810,2810,0
20231017,111400,177831615,2810,2810,2810,2810,0
20231017,111300,177831615,2810,2810,2810,2810,586
20231017,111200,176184955,2805,2805,2805,2805,1310
20231017,111100,172510405,2810,2810,2810,2810,0
20231017,111000,172510405,2810,2810,2810,2810,500
20231017,110900,171105405,2805,2810,2810,2805,179
20231017,110800,170603085,2815,2815,2815,2815,0
20231017,110700,170603085,2815,2815,2815,2815,0
20231017,110600,170603085,2815,2815,2815,2815,0
20231017,110500,170603085,2815,2815,2815,2815,0
20231017,110400,170603085,2815,2815,2815,2815,0
20231017,110300,170603085,2815,2815,2815,2815,9
20231017,110200,170577750,2815,2815,2815,2815,41
20231017,110100,170462335,2815,2815,2815,2815,0
20231017,110000,170462335,2815,2815,2815,2815,0
20231017,105900,170462335,2815,2815,2815,2815,60
20231017,105800,170293435,2815,2815,2815,2815,36
20231017,105700,170192095,2810,2810,2810,2810,3757
20231017,105600,159634925,2815,2815,2815,2815,0
20231017,105500,159634925,2815,2810,2815,2810,2
20231017,105400,159629300,2815,2815,2815,2815,0
20231017,105300,159629300,2815,2815,2815,2815,0
20231017,105200,159629300,2815,2815,2815,2815,20
20231017,105100,159573000,2815,2815,2815,2815,107
20231017,105000,159271795,2815,2810,2815,2810,10
20231017,104900,159243690,2810,2805,2810,2805,11
20231017,104800,159212830,2815,2815,2815,2815,0
20231017,104700,159212830,2815,2805,2815,2805,2
20231017,104600,159207210,2815,2815,2815,2815,5
20231017,104500,159193135,2815,2815,2815,2815,9
20231017,104400,159167800,2815,2815,2815,2815,2
20231017,104300,159162170,2805,2805,2805,2805,0
20231017,104200,159162170,2805,2805,2805,2805,0
20231017,104100,159162170,2805,2805,2805,2805,0
20231017,104000,159162170,2805,2805,2805,2805,0
20231017,103900,159162170,2805,2805,2805,2805,0
20231017,103800,159162170,2805,2805,2805,2805,0
20231017,103700,159162170,2805,2790,2805,2790,84
20231017,103600,158927230,2790,2790,2790,2790,0
20231017,103500,158927230,2790,2790,2790,2790,1483
20231017,103400,154789660,2790,2795,2795,2790,902
20231017,103300,152269530,2790,2790,2790,2790,0
20231017,103200,152269530,2790,2805,2805,2790,3377
20231017,103100,142826210,2805,2805,2805,2805,0
20231017,103000,142826210,2805,2815,2815,2805,2000
20231017,102900,137213075,2820,2820,2820,2820,0
20231017,102800,137213075,2820,2820,2820,2820,0
20231017,102700,137213075,2820,2820,2820,2820,0
20231017,102600,137213075,2820,2820,2820,2820,0
20231017,102500,137213075,2820,2820,2820,2820,0
20231017,102400,137213075,2820,2815,2820,2815,103
20231017,102300,136922630,2815,2815,2815,2815,0
20231017,102200,136922630,2815,2815,2815,2815,0
20231017,102100,136922630,2815,2815,2815,2815,2
20231017,102000,136917000,2820,2820,2820,2820,5
20231017,101900,136902900,2820,2815,2820,2815,2526
20231017,101800,129791875,2810,2810,2810,2810,0
20231017,101700,129791875,2810,2810,2810,2810,1
20231017,101600,129789065,2810,2810,2810,2810,45
20231017,101500,129662615,2805,2805,2805,2805,0
20231017,101400,129662615,2805,2805,2805,2805,0
20231017,101300,129662615,2805,2805,2810,2805,740
20231017,101200,127584680,2805,2810,2810,2805,170
20231017,101100,127107450,2815,2815,2815,2815,101
20231017,101000,126823135,2815,2815,2815,2815,0
20231017,100900,126823135,2815,2815,2815,2815,0
20231017,100800,126823135,2815,2815,2815,2815,0
20231017,100700,126823135,2815,2815,2815,2815,4
20231017,100600,126811875,2805,2805,2805,2805,0
20231017,100500,126811875,2805,2805,2805,2805,119
20231017,100400,126478080,2805,2805,2805,2805,53
20231017,100300,126329415,2805,2805,2805,2805,14
20231017,100200,126290145,2805,2805,2805,2805,0
20231017,100100,126290145,2805,2805,2805,2805,0
20231017,100000,126290145,2805,2805,2805,2805,3
20231017,095900,126281730,2800,2800,2800,2800,0
20231017,095800,126281730,2800,2810,2810,2800,1016
20231017,095700,123430830,2810,2810,2810,2810,0
20231017,095600,123430830,2810,2810,2810,2810,20
20231017,095500,123374630,2810,2825,2830,2810,787
20231017,095400,121158650,2830,2830,2830,2830,0
20231017,095300,121158650,2830,2830,2830,2830,0
20231017,095200,121158650,2830,2820,2830,2820,150
20231017,095100,120734770,2815,2815,2815,2815,0
20231017,095000,120734770,2815,2815,2815,2815,301
20231017,094900,119887455,2825,2825,2825,2815,3102
20231017,094800,111153325,2825,2825,2825,2825,51
20231017,094700,111009250,2825,2825,2825,2825,10
20231017,094600,110981000,2815,2815,2815,2815,1
20231017,094500,110978185,2810,2810,2810,2810,5
20231017,094400,110964135,2805,2805,2805,2805,909
20231017,094300,108414390,2805,2815,2815,2805,66
20231017,094200,108228630,2810,2810,2810,2810,48
20231017,094100,108093750,2810,2820,2820,2810,407
20231017,094000,106948310,2820,2825,2825,2820,101
20231017,093900,106663485,2820,2830,2830,2820,539
20231017,093800,105140570,2830,2830,2830,2830,10
20231017,093700,105112270,2830,2830,2830,2830,1507
20231017,093600,100847460,2830,2830,2835,2830,47
20231017,093500,100714445,2830,2820,2830,2820,347
20231017,093400,99733425,2820,2810,2820,2810,20
20231017,093300,99677065,2810,2810,2820,2810,52
20231017,093200,99530935,2815,2820,2820,2815,858
20231017,093100,97115475,2825,2825,2825,2825,0
20231017,093000,97115475,2825,2825,2825,2825,50
20231017,092900,96974225,2820,2825,2825,2820,441
20231017,092800,95729800,2825,2820,2825,2820,131
20231017,092700,95360185,2820,2820,2820,2820,10
20231017,092600,95331985,2815,2815,2815,2815,450
20231017,092500,94065235,2830,2830,2830,2830,1332
20231017,092400,90295675,2830,2820,2835,2820,1438
20231017,092300,86230055,2810,2805,2830,2805,9699
20231017,092200,58900265,2805,2805,2805,2805,235
20231017,092100,58241090,2800,2800,2800,2800,0
20231017,092000,58241090,2800,2795,2800,2795,775
20231017,091900,56072090,2795,2795,2795,2795,10
20231017,091800,56044140,2785,2785,2785,2785,495
20231017,091700,54665565,2785,2785,2785,2785,3
20231017,091600,54657210,2785,2790,2790,2785,17
20231017,091500,54609840,2790,2810,2810,2790,1178
20231017,091400,51301330,2810,2810,2815,2810,1521
20231017,091300,47027065,2805,2795,2805,2795,1780
20231017,091200,42041190,2800,2800,2800,2795,657
20231017,091100,40202020,2800,2800,2800,2800,65
20231017,091000,40020020,2800,2800,2800,2800,500
20231017,090900,38620020,2795,2800,2800,2795,36
20231017,090800,38519250,2800,2795,2800,2795,42
20231017,090700,38401700,2800,2800,2800,2800,50
20231017,090600,38261700,2795,2780,2795,2780,19
20231017,090500,38208610,2800,2800,2800,2800,0
20231017,090400,38208610,2800,2795,2800,2795,500
20231017,090300,36809885,2795,2795,2795,2795,119
20231017,090200,36477280,2800,2800,2800,2800,1790
20231017,090100,31465280,2800,2765,2805,2765,7212
20231017,090000,11390265,2765,2775,2775,2765,3129