KissMeData/450140/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,210500,184285490,2700,2700,2700,2700,1520
20231027,210400,184285490,2700,2700,2700,2700,0
20231027,210300,184285490,2700,2700,2700,2700,0
20231027,210200,184285490,2700,2700,2700,2700,0
20231027,210100,184285490,2700,2700,2700,2700,0
20231027,210000,184285490,2700,2700,2700,2700,0
20231027,205900,184285490,2700,2700,2700,2700,0
20231027,205800,184285490,2700,2700,2700,2700,0
20231027,205700,184285490,2700,2700,2700,2700,0
20231027,205600,184285490,2700,2700,2700,2700,0
20231027,205500,184285490,2700,2700,2700,2700,0
20231027,205400,184285490,2700,2700,2700,2700,0
20231027,205300,184285490,2700,2700,2700,2700,0
20231027,205200,184285490,2700,2700,2700,2700,0
20231027,205100,184285490,2700,2700,2700,2700,0
20231027,205000,184285490,2700,2700,2700,2700,0
20231027,204900,184285490,2700,2700,2700,2700,0
20231027,204800,184285490,2700,2700,2700,2700,0
20231027,204700,184285490,2700,2700,2700,2700,0
20231027,204600,184285490,2700,2700,2700,2700,0
20231027,204500,184285490,2700,2700,2700,2700,0
20231027,204400,184285490,2700,2700,2700,2700,0
20231027,204300,184285490,2700,2700,2700,2700,0
20231027,204200,184285490,2700,2700,2700,2700,0
20231027,204100,184285490,2700,2700,2700,2700,0
20231027,204000,184285490,2700,2700,2700,2700,0
20231027,203900,184285490,2700,2700,2700,2700,0
20231027,203800,184285490,2700,2700,2700,2700,0
20231027,203700,184285490,2700,2700,2700,2700,0
20231027,203600,184285490,2700,2700,2700,2700,0
20231027,203500,184285490,2700,2700,2700,2700,1520
20231027,203400,184285490,2700,2700,2700,2700,0
20231027,203300,184285490,2700,2700,2700,2700,0
20231027,203200,184285490,2700,2700,2700,2700,0
20231027,203100,184285490,2700,2700,2700,2700,0
20231027,203000,184285490,2700,2700,2700,2700,0
20231027,202900,184285490,2700,2700,2700,2700,0
20231027,202800,184285490,2700,2700,2700,2700,0
20231027,202700,184285490,2700,2700,2700,2700,0
20231027,202600,184285490,2700,2700,2700,2700,0
20231027,202500,184285490,2700,2700,2700,2700,0
20231027,202400,184285490,2700,2700,2700,2700,0
20231027,202300,184285490,2700,2700,2700,2700,0
20231027,202200,184285490,2700,2700,2700,2700,0
20231027,202100,184285490,2700,2700,2700,2700,0
20231027,202000,184285490,2700,2700,2700,2700,0
20231027,201900,184285490,2700,2700,2700,2700,0
20231027,201800,184285490,2700,2700,2700,2700,0
20231027,201700,184285490,2700,2700,2700,2700,0
20231027,201600,184285490,2700,2700,2700,2700,0
20231027,201500,184285490,2700,2700,2700,2700,0
20231027,201400,184285490,2700,2700,2700,2700,0
20231027,201300,184285490,2700,2700,2700,2700,0
20231027,201200,184285490,2700,2700,2700,2700,0
20231027,201100,184285490,2700,2700,2700,2700,0
20231027,201000,184285490,2700,2700,2700,2700,0
20231027,200900,184285490,2700,2700,2700,2700,0
20231027,200800,184285490,2700,2700,2700,2700,0
20231027,200700,184285490,2700,2700,2700,2700,0
20231027,200600,184285490,2700,2700,2700,2700,0
20231027,200500,184285490,2700,2700,2700,2700,1520
20231027,200400,184285490,2700,2700,2700,2700,0
20231027,200300,184285490,2700,2700,2700,2700,0
20231027,200200,184285490,2700,2700,2700,2700,0
20231027,200100,184285490,2700,2700,2700,2700,0
20231027,200000,184285490,2700,2700,2700,2700,0
20231027,195900,184285490,2700,2700,2700,2700,0
20231027,195800,184285490,2700,2700,2700,2700,0
20231027,195700,184285490,2700,2700,2700,2700,0
20231027,195600,184285490,2700,2700,2700,2700,0
20231027,195500,184285490,2700,2700,2700,2700,0
20231027,195400,184285490,2700,2700,2700,2700,0
20231027,195300,184285490,2700,2700,2700,2700,0
20231027,195200,184285490,2700,2700,2700,2700,0
20231027,195100,184285490,2700,2700,2700,2700,0
20231027,195000,184285490,2700,2700,2700,2700,0
20231027,194900,184285490,2700,2700,2700,2700,0
20231027,194800,184285490,2700,2700,2700,2700,0
20231027,194700,184285490,2700,2700,2700,2700,0
20231027,194600,184285490,2700,2700,2700,2700,0
20231027,194500,184285490,2700,2700,2700,2700,0
20231027,194400,184285490,2700,2700,2700,2700,0
20231027,194300,184285490,2700,2700,2700,2700,0
20231027,194200,184285490,2700,2700,2700,2700,0
20231027,194100,184285490,2700,2700,2700,2700,0
20231027,194000,184285490,2700,2700,2700,2700,0
20231027,193900,184285490,2700,2700,2700,2700,0
20231027,193800,184285490,2700,2700,2700,2700,0
20231027,193700,184285490,2700,2700,2700,2700,0
20231027,193600,184285490,2700,2700,2700,2700,0
20231027,193500,184285490,2700,2700,2700,2700,1520
20231027,193400,184285490,2700,2700,2700,2700,0
20231027,193300,184285490,2700,2700,2700,2700,0
20231027,193200,184285490,2700,2700,2700,2700,0
20231027,193100,184285490,2700,2700,2700,2700,0
20231027,193000,184285490,2700,2700,2700,2700,0
20231027,192900,184285490,2700,2700,2700,2700,0
20231027,192800,184285490,2700,2700,2700,2700,0
20231027,192700,184285490,2700,2700,2700,2700,0
20231027,192600,184285490,2700,2700,2700,2700,0
20231027,192500,184285490,2700,2700,2700,2700,0
20231027,192400,184285490,2700,2700,2700,2700,0
20231027,192300,184285490,2700,2700,2700,2700,0
20231027,192200,184285490,2700,2700,2700,2700,0
20231027,192100,184285490,2700,2700,2700,2700,0
20231027,192000,184285490,2700,2700,2700,2700,0
20231027,191900,184285490,2700,2700,2700,2700,0
20231027,191800,184285490,2700,2700,2700,2700,0
20231027,191700,184285490,2700,2700,2700,2700,0
20231027,191600,184285490,2700,2700,2700,2700,0
20231027,191500,184285490,2700,2700,2700,2700,0
20231027,191400,184285490,2700,2700,2700,2700,0
20231027,191300,184285490,2700,2700,2700,2700,0
20231027,191200,184285490,2700,2700,2700,2700,0
20231027,191100,184285490,2700,2700,2700,2700,0
20231027,191000,184285490,2700,2700,2700,2700,0
20231027,190900,184285490,2700,2700,2700,2700,0
20231027,190800,184285490,2700,2700,2700,2700,0
20231027,190700,184285490,2700,2700,2700,2700,0
20231027,190600,184285490,2700,2700,2700,2700,0
20231027,190500,184285490,2700,2700,2700,2700,1520
20231027,190400,184285490,2700,2700,2700,2700,0
20231027,190300,184285490,2700,2700,2700,2700,0
20231027,190200,184285490,2700,2700,2700,2700,0
20231027,190100,184285490,2700,2700,2700,2700,0
20231027,190000,184285490,2700,2700,2700,2700,0
20231027,185900,184285490,2700,2700,2700,2700,0
20231027,185800,184285490,2700,2700,2700,2700,0
20231027,185700,184285490,2700,2700,2700,2700,0
20231027,185600,184285490,2700,2700,2700,2700,0
20231027,185500,184285490,2700,2700,2700,2700,0
20231027,185400,184285490,2700,2700,2700,2700,0
20231027,185300,184285490,2700,2700,2700,2700,0
20231027,185200,184285490,2700,2700,2700,2700,0
20231027,185100,184285490,2700,2700,2700,2700,0
20231027,185000,184285490,2700,2700,2700,2700,0
20231027,184900,184285490,2700,2700,2700,2700,0
20231027,184800,184285490,2700,2700,2700,2700,0
20231027,184700,184285490,2700,2700,2700,2700,0
20231027,184600,184285490,2700,2700,2700,2700,0
20231027,184500,184285490,2700,2700,2700,2700,0
20231027,184400,184285490,2700,2700,2700,2700,0
20231027,184300,184285490,2700,2700,2700,2700,0
20231027,184200,184285490,2700,2700,2700,2700,0
20231027,184100,184285490,2700,2700,2700,2700,0
20231027,184000,184285490,2700,2700,2700,2700,0
20231027,183900,184285490,2700,2700,2700,2700,0
20231027,183800,184285490,2700,2700,2700,2700,0
20231027,183700,184285490,2700,2700,2700,2700,0
20231027,183600,184285490,2700,2700,2700,2700,0
20231027,183500,184285490,2700,2700,2700,2700,1520
20231027,183400,184285490,2700,2700,2700,2700,0
20231027,183300,184285490,2700,2700,2700,2700,0
20231027,183200,184285490,2700,2700,2700,2700,0
20231027,183100,184285490,2700,2700,2700,2700,0
20231027,183000,184285490,2700,2700,2700,2700,0
20231027,182900,184285490,2700,2700,2700,2700,0
20231027,182800,184285490,2700,2700,2700,2700,0
20231027,182700,184285490,2700,2700,2700,2700,0
20231027,182600,184285490,2700,2700,2700,2700,0
20231027,182500,184285490,2700,2700,2700,2700,0
20231027,182400,184285490,2700,2700,2700,2700,0
20231027,182300,184285490,2700,2700,2700,2700,0
20231027,182200,184285490,2700,2700,2700,2700,0
20231027,182100,184285490,2700,2700,2700,2700,0
20231027,182000,184285490,2700,2700,2700,2700,0
20231027,181900,184285490,2700,2700,2700,2700,0
20231027,181800,184285490,2700,2700,2700,2700,0
20231027,181700,184285490,2700,2700,2700,2700,0
20231027,181600,184285490,2700,2700,2700,2700,0
20231027,181500,184285490,2700,2700,2700,2700,0
20231027,181400,184285490,2700,2700,2700,2700,0
20231027,181300,184285490,2700,2700,2700,2700,0
20231027,181200,184285490,2700,2700,2700,2700,0
20231027,181100,184285490,2700,2700,2700,2700,0
20231027,181000,184285490,2700,2700,2700,2700,0
20231027,180900,184285490,2700,2700,2700,2700,0
20231027,180800,184285490,2700,2700,2700,2700,0
20231027,180700,184285490,2700,2700,2700,2700,0
20231027,180600,184285490,2700,2700,2700,2700,0
20231027,180500,184285490,2700,2700,2700,2700,1520
20231027,180400,184285490,2700,2700,2700,2700,0
20231027,180300,184285490,2700,2700,2700,2700,0
20231027,180200,184285490,2700,2700,2700,2700,0
20231027,180100,184285490,2700,2700,2700,2700,0
20231027,180000,184285490,2700,2700,2700,2700,0
20231027,175900,184285490,2700,2700,2700,2700,0
20231027,175800,184285490,2700,2700,2700,2700,0
20231027,175700,184285490,2700,2700,2700,2700,0
20231027,175600,184285490,2700,2700,2700,2700,0
20231027,175500,184285490,2700,2700,2700,2700,0
20231027,175400,184285490,2700,2700,2700,2700,0
20231027,175300,184285490,2700,2700,2700,2700,0
20231027,175200,184285490,2700,2700,2700,2700,0
20231027,175100,184285490,2700,2700,2700,2700,0
20231027,175000,184285490,2700,2700,2700,2700,0
20231027,174900,184285490,2700,2700,2700,2700,0
20231027,174800,184285490,2700,2700,2700,2700,0
20231027,174700,184285490,2700,2700,2700,2700,0
20231027,174600,184285490,2700,2700,2700,2700,0
20231027,174500,184285490,2700,2700,2700,2700,0
20231027,174400,184285490,2700,2700,2700,2700,0
20231027,174300,184285490,2700,2700,2700,2700,0
20231027,174200,184285490,2700,2700,2700,2700,0
20231027,174100,184285490,2700,2700,2700,2700,0
20231027,174000,184285490,2700,2700,2700,2700,0
20231027,173900,184285490,2700,2700,2700,2700,0
20231027,173800,184285490,2700,2700,2700,2700,0
20231027,173700,184285490,2700,2700,2700,2700,0
20231027,173600,184285490,2700,2700,2700,2700,0
20231027,173500,184285490,2700,2700,2700,2700,1520
20231027,173400,184285490,2700,2700,2700,2700,0
20231027,173300,184285490,2700,2700,2700,2700,0
20231027,173200,184285490,2700,2700,2700,2700,0
20231027,173100,184285490,2700,2700,2700,2700,0
20231027,173000,184285490,2700,2700,2700,2700,0
20231027,172900,184285490,2700,2700,2700,2700,0
20231027,172800,184285490,2700,2700,2700,2700,0
20231027,172700,184285490,2700,2700,2700,2700,0
20231027,172600,184285490,2700,2700,2700,2700,0
20231027,172500,184285490,2700,2700,2700,2700,0
20231027,172400,184285490,2700,2700,2700,2700,0
20231027,172300,184285490,2700,2700,2700,2700,0
20231027,172200,184285490,2700,2700,2700,2700,0
20231027,172100,184285490,2700,2700,2700,2700,0
20231027,172000,184285490,2700,2700,2700,2700,0
20231027,171900,184285490,2700,2700,2700,2700,0
20231027,171800,184285490,2700,2700,2700,2700,0
20231027,171700,184285490,2700,2700,2700,2700,0
20231027,171600,184285490,2700,2700,2700,2700,0
20231027,171500,184285490,2700,2700,2700,2700,0
20231027,171400,184285490,2700,2700,2700,2700,0
20231027,171300,184285490,2700,2700,2700,2700,0
20231027,171200,184285490,2700,2700,2700,2700,0
20231027,171100,184285490,2700,2700,2700,2700,0
20231027,171000,184285490,2700,2700,2700,2700,0
20231027,170900,184285490,2700,2700,2700,2700,0
20231027,170800,184285490,2700,2700,2700,2700,0
20231027,170700,184285490,2700,2700,2700,2700,0
20231027,170600,184285490,2700,2700,2700,2700,0
20231027,170500,184285490,2700,2700,2700,2700,1520
20231027,170400,184285490,2700,2700,2700,2700,0
20231027,170300,184285490,2700,2700,2700,2700,0
20231027,170200,184285490,2700,2700,2700,2700,0
20231027,170100,184285490,2700,2700,2700,2700,0
20231027,170000,184285490,2700,2700,2700,2700,0
20231027,165900,184285490,2700,2700,2700,2700,0
20231027,165800,184285490,2700,2700,2700,2700,0
20231027,165700,184285490,2700,2700,2700,2700,0
20231027,165600,184285490,2700,2700,2700,2700,0
20231027,165500,184285490,2700,2700,2700,2700,0
20231027,165400,184285490,2700,2700,2700,2700,0
20231027,165300,184285490,2700,2700,2700,2700,0
20231027,165200,184285490,2700,2700,2700,2700,0
20231027,165100,184285490,2700,2700,2700,2700,0
20231027,165000,184285490,2700,2700,2700,2700,0
20231027,164900,184285490,2700,2700,2700,2700,0
20231027,164800,184285490,2700,2700,2700,2700,0
20231027,164700,184285490,2700,2700,2700,2700,0
20231027,164600,184285490,2700,2700,2700,2700,0
20231027,164500,184285490,2700,2700,2700,2700,0
20231027,164400,184285490,2700,2700,2700,2700,0
20231027,164300,184285490,2700,2700,2700,2700,0
20231027,164200,184285490,2700,2700,2700,2700,0
20231027,164100,184285490,2700,2700,2700,2700,0
20231027,164000,184285490,2700,2700,2700,2700,0
20231027,163900,184285490,2700,2700,2700,2700,0
20231027,163800,184285490,2700,2700,2700,2700,0
20231027,163700,184285490,2700,2700,2700,2700,0
20231027,163600,184285490,2700,2700,2700,2700,0
20231027,163500,184285490,2700,2700,2700,2700,1520
20231027,163400,184285490,2700,2700,2700,2700,0
20231027,163300,184285490,2700,2700,2700,2700,0
20231027,163200,184285490,2700,2700,2700,2700,0
20231027,163100,184285490,2700,2700,2700,2700,0
20231027,163000,184285490,2700,2700,2700,2700,0
20231027,162900,184285490,2700,2700,2700,2700,0
20231027,162800,184285490,2700,2700,2700,2700,0
20231027,162700,184285490,2700,2700,2700,2700,0
20231027,162600,184285490,2700,2700,2700,2700,0
20231027,162500,184285490,2700,2700,2700,2700,0
20231027,162400,184285490,2700,2700,2700,2700,0
20231027,162300,184285490,2700,2700,2700,2700,0
20231027,162200,184285490,2700,2700,2700,2700,0
20231027,162100,184285490,2700,2700,2700,2700,0
20231027,162000,184285490,2700,2700,2700,2700,0
20231027,161900,184285490,2700,2700,2700,2700,0
20231027,161800,184285490,2700,2700,2700,2700,0
20231027,161700,184285490,2700,2700,2700,2700,0
20231027,161600,184285490,2700,2700,2700,2700,0
20231027,161500,184285490,2700,2700,2700,2700,0
20231027,161400,184285490,2700,2700,2700,2700,0
20231027,161300,184285490,2700,2700,2700,2700,0
20231027,161200,184285490,2700,2700,2700,2700,0
20231027,161100,184285490,2700,2700,2700,2700,0
20231027,161000,184285490,2700,2700,2700,2700,0
20231027,160900,184285490,2700,2700,2700,2700,0
20231027,160800,184285490,2700,2700,2700,2700,0
20231027,160700,184285490,2700,2700,2700,2700,0
20231027,160600,184285490,2700,2700,2700,2700,0
20231027,160500,184285490,2700,2700,2700,2700,1520
20231027,160400,184285490,2700,2700,2700,2700,0
20231027,160300,184285490,2700,2700,2700,2700,0
20231027,160200,184285490,2700,2700,2700,2700,0
20231027,160100,184285490,2700,2700,2700,2700,0
20231027,160000,184285490,2700,2700,2700,2700,0
20231027,155900,184285490,2700,2700,2700,2700,0
20231027,155800,184285490,2700,2700,2700,2700,0
20231027,155700,184285490,2700,2700,2700,2700,0
20231027,155600,184285490,2700,2700,2700,2700,0
20231027,155500,184285490,2700,2700,2700,2700,0
20231027,155400,184285490,2700,2700,2700,2700,0
20231027,155300,184285490,2700,2700,2700,2700,0
20231027,155200,184285490,2700,2700,2700,2700,0
20231027,155100,184285490,2700,2700,2700,2700,0
20231027,155000,184285490,2700,2700,2700,2700,0
20231027,154900,184285490,2700,2700,2700,2700,0
20231027,154800,184285490,2700,2700,2700,2700,0
20231027,154700,184285490,2700,2700,2700,2700,0
20231027,154600,184285490,2700,2700,2700,2700,0
20231027,154500,184285490,2700,2700,2700,2700,0
20231027,154400,184285490,2700,2700,2700,2700,0
20231027,154300,184285490,2700,2700,2700,2700,0
20231027,154200,184285490,2700,2700,2700,2700,0
20231027,154100,184285490,2700,2700,2700,2700,0
20231027,154000,184285490,2700,2700,2700,2700,0
20231027,153900,184285490,2700,2700,2700,2700,0
20231027,153800,184285490,2700,2700,2700,2700,0
20231027,153700,184285490,2700,2700,2700,2700,0
20231027,153600,184285490,2700,2700,2700,2700,0
20231027,153500,184285490,2700,2700,2700,2700,1520
20231027,153400,184285490,2700,2700,2700,2700,0
20231027,153300,184285490,2700,2700,2700,2700,0
20231027,153200,184285490,2700,2700,2700,2700,0
20231027,153100,184285490,2700,2700,2700,2700,0
20231027,153000,184285490,2700,2700,2700,2700,1520
20231027,152900,180181490,2685,2685,2685,2685,0
20231027,152800,180181490,2685,2685,2685,2685,0
20231027,152700,180181490,2685,2685,2685,2685,0
20231027,152600,180181490,2685,2685,2685,2685,0
20231027,152500,180181490,2685,2685,2685,2685,0
20231027,152400,180181490,2685,2685,2685,2685,0
20231027,152300,180181490,2685,2685,2685,2685,0
20231027,152200,180181490,2685,2685,2685,2685,0
20231027,152100,180181490,2685,2685,2685,2685,0
20231027,152000,180181490,2685,2685,2685,2685,0
20231027,151900,180181490,2685,2685,2690,2685,250
20231027,151800,179510235,2685,2685,2685,2685,0
20231027,151700,179510235,2685,2685,2685,2680,891
20231027,151600,177118120,2685,2680,2685,2680,15
20231027,151500,177077915,2675,2675,2680,2675,445
20231027,151400,175886215,2670,2680,2680,2670,3137
20231027,151300,167479065,2680,2680,2680,2680,1
20231027,151200,167476385,2670,2670,2670,2665,1022
20231027,151100,164747695,2680,2680,2680,2680,1
20231027,151000,164745015,2670,2670,2670,2670,4
20231027,150900,164734335,2685,2680,2685,2680,11
20231027,150800,164704845,2670,2670,2670,2670,1
20231027,150700,164702175,2685,2685,2685,2685,0
20231027,150600,164702175,2685,2685,2685,2685,0
20231027,150500,164702175,2685,2685,2685,2685,0
20231027,150400,164702175,2685,2685,2685,2685,0
20231027,150300,164702175,2685,2685,2685,2685,0
20231027,150200,164702175,2685,2685,2685,2685,0
20231027,150100,164702175,2685,2685,2685,2685,0
20231027,150000,164702175,2685,2685,2685,2685,1
20231027,145900,164699490,2670,2685,2685,2670,842
20231027,145800,162451155,2685,2685,2685,2685,1
20231027,145700,162448470,2670,2675,2675,2670,397
20231027,145600,161387680,2685,2685,2685,2685,0
20231027,145500,161387680,2685,2685,2685,2685,0
20231027,145400,161387680,2685,2685,2685,2685,0
20231027,145300,161387680,2685,2685,2685,2685,0
20231027,145200,161387680,2685,2685,2685,2685,0
20231027,145100,161387680,2685,2685,2685,2685,0
20231027,145000,161387680,2685,2685,2685,2685,1
20231027,144900,161384995,2655,2655,2655,2655,0
20231027,144800,161384995,2655,2665,2665,2655,2628
20231027,144700,154391615,2665,2665,2665,2665,0
20231027,144600,154391615,2665,2675,2675,2665,1535
20231027,144500,150291145,2675,2685,2685,2675,3152
20231027,144400,141853935,2690,2690,2690,2690,14
20231027,144300,141816275,2695,2695,2695,2695,0
20231027,144200,141816275,2695,2695,2695,2695,0
20231027,144100,141816275,2695,2695,2695,2695,3
20231027,144000,141808190,2695,2695,2695,2695,0
20231027,143900,141808190,2695,2695,2695,2695,0
20231027,143800,141808190,2695,2695,2695,2695,16
20231027,143700,141765070,2695,2695,2695,2695,0
20231027,143600,141765070,2695,2695,2695,2695,0
20231027,143500,141765070,2695,2695,2695,2695,0
20231027,143400,141765070,2695,2695,2695,2695,1
20231027,143300,141762375,2685,2685,2685,2685,0
20231027,143200,141762375,2685,2685,2685,2685,110
20231027,143100,141467025,2695,2695,2695,2695,0
20231027,143000,141467025,2695,2695,2695,2695,0
20231027,142900,141467025,2695,2695,2695,2695,46
20231027,142800,141343055,2700,2700,2700,2700,31
20231027,142700,141259355,2705,2705,2705,2705,0
20231027,142600,141259355,2705,2705,2705,2705,0
20231027,142500,141259355,2705,2705,2705,2705,0
20231027,142400,141259355,2705,2705,2705,2705,2
20231027,142300,141253945,2700,2700,2700,2700,6
20231027,142200,141237745,2700,2700,2700,2700,0
20231027,142100,141237745,2700,2700,2700,2700,0
20231027,142000,141237745,2700,2700,2700,2700,0
20231027,141900,141237745,2700,2700,2700,2700,0
20231027,141800,141237745,2700,2700,2700,2700,0
20231027,141700,141237745,2700,2710,2710,2700,83
20231027,141600,141013515,2705,2705,2705,2705,0
20231027,141500,141013515,2705,2705,2710,2705,5
20231027,141400,140999985,2705,2705,2705,2705,7
20231027,141300,140981050,2705,2705,2705,2705,0
20231027,141200,140981050,2705,2705,2705,2705,0
20231027,141100,140981050,2705,2705,2705,2705,0
20231027,141000,140981050,2705,2705,2705,2705,0
20231027,140900,140981050,2705,2705,2705,2705,0
20231027,140800,140981050,2705,2705,2705,2705,0
20231027,140700,140981050,2705,2705,2705,2705,0
20231027,140600,140981050,2705,2705,2705,2705,0
20231027,140500,140981050,2705,2705,2705,2705,0
20231027,140400,140981050,2705,2705,2705,2705,0
20231027,140300,140981050,2705,2705,2705,2705,0
20231027,140200,140981050,2705,2705,2705,2705,0
20231027,140100,140981050,2705,2705,2705,2705,4
20231027,140000,140970230,2710,2710,2710,2710,0
20231027,135900,140970230,2710,2710,2710,2710,0
20231027,135800,140970230,2710,2710,2710,2710,0
20231027,135700,140970230,2710,2710,2710,2710,10
20231027,135600,140943130,2710,2710,2710,2710,0
20231027,135500,140943130,2710,2710,2710,2710,50
20231027,135400,140807630,2715,2715,2715,2715,43
20231027,135300,140690885,2715,2715,2715,2715,13
20231027,135200,140655590,2710,2710,2710,2710,0
20231027,135100,140655590,2710,2710,2710,2710,0
20231027,135000,140655590,2710,2710,2710,2710,12
20231027,134900,140623070,2710,2710,2710,2710,0
20231027,134800,140623070,2710,2710,2710,2710,0
20231027,134700,140623070,2710,2710,2710,2710,0
20231027,134600,140623070,2710,2710,2710,2710,4
20231027,134500,140612230,2710,2710,2710,2710,0
20231027,134400,140612230,2710,2710,2710,2710,0
20231027,134300,140612230,2710,2710,2710,2710,0
20231027,134200,140612230,2710,2700,2710,2700,3
20231027,134100,140604115,2710,2710,2710,2710,0
20231027,134000,140604115,2710,2710,2710,2710,1
20231027,133900,140601405,2695,2700,2700,2695,627
20231027,133800,138908660,2705,2705,2705,2705,0
20231027,133700,138908660,2705,2705,2705,2705,0
20231027,133600,138908660,2705,2705,2705,2705,0
20231027,133500,138908660,2705,2705,2705,2705,18
20231027,133400,138859970,2705,2705,2705,2705,0
20231027,133300,138859970,2705,2705,2705,2705,0
20231027,133200,138859970,2705,2705,2705,2705,20
20231027,133100,138805870,2710,2710,2710,2710,0
20231027,133000,138805870,2710,2710,2710,2710,1
20231027,132900,138803160,2705,2705,2705,2705,0
20231027,132800,138803160,2705,2705,2705,2705,0
20231027,132700,138803160,2705,2705,2705,2705,0
20231027,132600,138803160,2705,2705,2705,2705,0
20231027,132500,138803160,2705,2690,2705,2685,475
20231027,132400,137525510,2690,2690,2690,2690,0
20231027,132300,137525510,2690,2690,2690,2690,0
20231027,132200,137525510,2690,2695,2695,2690,114
20231027,132100,137218330,2695,2695,2695,2695,0
20231027,132000,137218330,2695,2695,2695,2695,0
20231027,131900,137218330,2695,2695,2695,2695,0
20231027,131800,137218330,2695,2695,2695,2695,64
20231027,131700,137045850,2695,2700,2700,2695,4442
20231027,131600,125052580,2705,2705,2705,2705,37
20231027,131500,124952495,2700,2705,2705,2700,483
20231027,131400,123646095,2720,2720,2720,2720,270
20231027,131300,122911695,2720,2720,2720,2720,0
20231027,131200,122911695,2720,2720,2720,2720,51
20231027,131100,122772975,2700,2700,2700,2700,0
20231027,131000,122772975,2700,2700,2700,2700,0
20231027,130900,122772975,2700,2700,2700,2700,0
20231027,130800,122772975,2700,2700,2700,2700,0
20231027,130700,122772975,2700,2700,2700,2700,0
20231027,130600,122772975,2700,2700,2700,2700,0
20231027,130500,122772975,2700,2705,2705,2700,796
20231027,130400,120623375,2705,2705,2705,2705,0
20231027,130300,120623375,2705,2705,2705,2705,0
20231027,130200,120623375,2705,2705,2705,2705,98
20231027,130100,120358285,2700,2700,2700,2700,0
20231027,130000,120358285,2700,2705,2705,2700,1813
20231027,125900,115461700,2710,2715,2715,2710,417
20231027,125800,114331455,2715,2715,2715,2715,0
20231027,125700,114331455,2715,2715,2715,2715,0
20231027,125600,114331455,2715,2715,2715,2715,0
20231027,125500,114331455,2715,2715,2715,2715,0
20231027,125400,114331455,2715,2715,2715,2715,3
20231027,125300,114323310,2720,2720,2720,2720,0
20231027,125200,114323310,2720,2720,2720,2720,0
20231027,125100,114323310,2720,2720,2720,2720,1
20231027,125000,114320590,2720,2720,2720,2720,65
20231027,124900,114143790,2720,2720,2720,2720,1
20231027,124800,114141070,2720,2720,2720,2720,0
20231027,124700,114141070,2720,2720,2720,2720,0
20231027,124600,114141070,2720,2720,2720,2720,0
20231027,124500,114141070,2720,2720,2720,2720,0
20231027,124400,114141070,2720,2720,2720,2720,0
20231027,124300,114141070,2720,2720,2720,2720,0
20231027,124200,114141070,2720,2720,2720,2720,35
20231027,124100,114045870,2720,2720,2720,2720,0
20231027,124000,114045870,2720,2720,2720,2720,0
20231027,123900,114045870,2720,2720,2720,2720,0
20231027,123800,114045870,2720,2720,2720,2720,6
20231027,123700,114029550,2725,2725,2725,2725,0
20231027,123600,114029550,2725,2725,2725,2725,0
20231027,123500,114029550,2725,2725,2725,2725,0
20231027,123400,114029550,2725,2725,2725,2725,0
20231027,123300,114029550,2725,2725,2725,2725,0
20231027,123200,114029550,2725,2725,2725,2725,0
20231027,123100,114029550,2725,2725,2725,2725,0
20231027,123000,114029550,2725,2725,2725,2725,0
20231027,122900,114029550,2725,2725,2725,2725,0
20231027,122800,114029550,2725,2725,2725,2725,0
20231027,122700,114029550,2725,2725,2725,2725,0
20231027,122600,114029550,2725,2725,2725,2725,0
20231027,122500,114029550,2725,2725,2725,2725,0
20231027,122400,114029550,2725,2725,2725,2725,0
20231027,122300,114029550,2725,2720,2725,2720,2
20231027,122200,114024105,2720,2725,2725,2720,509
20231027,122100,112637230,2730,2730,2730,2730,76
20231027,122000,112429750,2735,2735,2735,2735,0
20231027,121900,112429750,2735,2735,2735,2735,1
20231027,121800,112427015,2730,2730,2730,2730,14
20231027,121700,112388795,2730,2730,2730,2730,0
20231027,121600,112388795,2730,2730,2730,2730,0
20231027,121500,112388795,2730,2730,2730,2730,40
20231027,121400,112279595,2730,2735,2735,2730,57
20231027,121300,112123805,2730,2730,2730,2730,0
20231027,121200,112123805,2730,2730,2730,2730,105
20231027,121100,111837155,2730,2730,2730,2730,0
20231027,121000,111837155,2730,2730,2730,2730,3
20231027,120900,111828965,2730,2730,2730,2730,0
20231027,120800,111828965,2730,2730,2730,2730,50
20231027,120700,111692465,2730,2730,2730,2730,0
20231027,120600,111692465,2730,2735,2735,2730,341
20231027,120500,110759915,2735,2735,2735,2735,214
20231027,120400,110174625,2740,2740,2740,2740,0
20231027,120300,110174625,2740,2740,2740,2740,0
20231027,120200,110174625,2740,2740,2740,2740,0
20231027,120100,110174625,2740,2740,2740,2740,40
20231027,120000,110065025,2745,2745,2745,2745,0
20231027,115900,110065025,2745,2745,2745,2745,0
20231027,115800,110065025,2745,2745,2745,2745,0
20231027,115700,110065025,2745,2745,2745,2745,0
20231027,115600,110065025,2745,2745,2745,2745,1
20231027,115500,110062280,2745,2745,2745,2745,1
20231027,115400,110059535,2740,2740,2740,2740,0
20231027,115300,110059535,2740,2740,2740,2740,0
20231027,115200,110059535,2740,2745,2745,2740,62
20231027,115100,109889405,2745,2745,2745,2745,0
20231027,115000,109889405,2745,2745,2745,2745,0
20231027,114900,109889405,2745,2745,2745,2745,1
20231027,114800,109886660,2745,2740,2745,2740,2
20231027,114700,109881175,2745,2745,2745,2745,0
20231027,114600,109881175,2745,2745,2745,2745,0
20231027,114500,109881175,2745,2740,2745,2740,12
20231027,114400,109848290,2740,2740,2740,2740,1
20231027,114300,109845550,2745,2745,2745,2745,0
20231027,114200,109845550,2745,2745,2745,2745,4
20231027,114100,109834570,2745,2745,2745,2745,20
20231027,114000,109779670,2750,2745,2750,2745,11
20231027,113900,109749470,2745,2745,2745,2745,100
20231027,113800,109474970,2745,2745,2745,2745,0
20231027,113700,109474970,2745,2745,2745,2745,2
20231027,113600,109469480,2750,2750,2750,2750,1
20231027,113500,109466730,2745,2740,2745,2740,8
20231027,113400,109444775,2740,2740,2740,2740,4
20231027,113300,109433815,2750,2750,2750,2750,1
20231027,113200,109431065,2740,2745,2745,2740,40
20231027,113100,109321360,2750,2750,2750,2735,104
20231027,113000,109036860,2735,2735,2750,2735,164
20231027,112900,108588305,2735,2735,2735,2735,0
20231027,112800,108588305,2735,2740,2740,2735,144
20231027,112700,108193970,2750,2750,2750,2750,1
20231027,112600,108191220,2735,2745,2750,2735,1059
20231027,112500,105286540,2735,2740,2740,2735,317
20231027,112400,104418045,2735,2735,2735,2735,0
20231027,112300,104418045,2735,2740,2740,2735,610
20231027,112200,102746810,2740,2740,2740,2740,20
20231027,112100,102692010,2730,2735,2735,2730,1124
20231027,112000,99618140,2730,2735,2735,2730,248
20231027,111900,98940940,2730,2730,2730,2730,0
20231027,111800,98940940,2730,2730,2730,2730,0
20231027,111700,98940940,2730,2730,2730,2730,0
20231027,111600,98940940,2730,2730,2730,2730,4
20231027,111500,98930020,2730,2730,2730,2730,20
20231027,111400,98875420,2730,2735,2735,2730,37
20231027,111300,98774360,2735,2735,2735,2735,10
20231027,111200,98747010,2730,2730,2730,2730,13
20231027,111100,98711520,2730,2725,2735,2725,960
20231027,111000,96090400,2715,2715,2715,2715,0
20231027,110900,96090400,2715,2715,2715,2715,0
20231027,110800,96090400,2715,2720,2720,2700,2643
20231027,110700,88924845,2715,2715,2715,2715,0
20231027,110600,88924845,2715,2715,2715,2715,0
20231027,110500,88924845,2715,2715,2715,2715,2
20231027,110400,88919415,2715,2715,2715,2715,0
20231027,110300,88919415,2715,2715,2715,2715,44
20231027,110200,88799955,2740,2725,2740,2725,400
20231027,110100,87705970,2720,2720,2720,2720,0
20231027,110000,87705970,2720,2720,2720,2720,0
20231027,105900,87705970,2720,2720,2720,2720,136
20231027,105800,87336050,2715,2715,2715,2715,0
20231027,105700,87336050,2715,2715,2715,2715,0
20231027,105600,87336050,2715,2720,2720,2715,230
20231027,105500,86710520,2720,2720,2720,2720,134
20231027,105400,86346040,2730,2730,2730,2730,0
20231027,105300,86346040,2730,2730,2730,2730,0
20231027,105200,86346040,2730,2730,2730,2730,0
20231027,105100,86346040,2730,2720,2730,2720,174
20231027,105000,85871375,2720,2730,2730,2720,393
20231027,104900,84798995,2730,2730,2735,2730,201
20231027,104800,84250175,2730,2730,2730,2730,1
20231027,104700,84247445,2720,2720,2725,2720,263
20231027,104600,83530870,2720,2720,2720,2720,2
20231027,104500,83525430,2720,2720,2720,2720,4
20231027,104400,83514550,2720,2720,2720,2720,57
20231027,104300,83359510,2720,2720,2720,2720,0
20231027,104200,83359510,2720,2720,2720,2720,61
20231027,104100,83193590,2710,2700,2715,2700,3322
20231027,104000,74177310,2700,2700,2700,2700,3
20231027,103900,74169210,2700,2700,2700,2700,20
20231027,103800,74115210,2695,2695,2695,2695,0
20231027,103700,74115210,2695,2695,2695,2695,0
20231027,103600,74115210,2695,2695,2695,2695,0
20231027,103500,74115210,2695,2695,2695,2695,0
20231027,103400,74115210,2695,2695,2695,2695,13
20231027,103300,74080175,2700,2700,2700,2685,567
20231027,103200,72554030,2685,2690,2690,2685,422
20231027,103100,71418960,2690,2685,2690,2685,844
20231027,103000,69152770,2685,2685,2685,2685,1
20231027,102900,69150085,2685,2685,2685,2685,0
20231027,102800,69150085,2685,2690,2690,2685,621
20231027,102700,67479750,2690,2690,2690,2690,168
20231027,102600,67027830,2690,2690,2690,2690,96
20231027,102500,66769590,2690,2695,2695,2690,125
20231027,102400,66432765,2690,2690,2690,2690,10
20231027,102300,66405865,2695,2695,2695,2695,1
20231027,102200,66403170,2685,2685,2685,2685,0
20231027,102100,66403170,2685,2685,2685,2685,27
20231027,102000,66330675,2660,2660,2660,2660,0
20231027,101900,66330675,2660,2670,2670,2650,953
20231027,101800,63803250,2685,2685,2685,2685,10
20231027,101700,63776400,2670,2670,2670,2670,232
20231027,101600,63156960,2690,2690,2690,2690,0
20231027,101500,63156960,2690,2690,2690,2690,0
20231027,101400,63156960,2690,2690,2690,2690,477
20231027,101300,61873830,2700,2695,2700,2695,13
20231027,101200,61838790,2685,2685,2685,2685,0
20231027,101100,61838790,2685,2685,2685,2685,23
20231027,101000,61777035,2690,2680,2690,2680,2500
20231027,100900,55054835,2680,2680,2680,2680,2
20231027,100800,55049475,2680,2680,2680,2680,0
20231027,100700,55049475,2680,2680,2680,2680,0
20231027,100600,55049475,2680,2680,2680,2680,0
20231027,100500,55049475,2680,2680,2680,2680,0
20231027,100400,55049475,2680,2680,2680,2680,2
20231027,100300,55044115,2680,2680,2680,2680,0
20231027,100200,55044115,2680,2680,2680,2680,3
20231027,100100,55036075,2680,2680,2680,2680,1
20231027,100000,55033395,2685,2685,2685,2685,0
20231027,095900,55033395,2685,2685,2685,2685,0
20231027,095800,55033395,2685,2685,2685,2685,0
20231027,095700,55033395,2685,2685,2685,2685,0
20231027,095600,55033395,2685,2685,2685,2685,0
20231027,095500,55033395,2685,2685,2685,2685,0
20231027,095400,55033395,2685,2680,2685,2675,507
20231027,095300,53674435,2680,2680,2680,2680,3
20231027,095200,53666395,2680,2680,2680,2680,0
20231027,095100,53666395,2680,2680,2680,2680,0
20231027,095000,53666395,2680,2680,2680,2680,1
20231027,094900,53663715,2670,2670,2670,2670,16
20231027,094800,53620995,2665,2680,2680,2665,14
20231027,094700,53583625,2680,2680,2680,2680,1
20231027,094600,53580945,2650,2675,2675,2650,293
20231027,094500,52802810,2655,2655,2655,2655,530
20231027,094400,51395660,2655,2655,2655,2655,0
20231027,094300,51395660,2655,2655,2655,2655,60
20231027,094200,51236360,2645,2645,2645,2645,0
20231027,094100,51236360,2645,2645,2645,2645,0
20231027,094000,51236360,2645,2655,2655,2645,753
20231027,093900,49239610,2685,2665,2685,2655,5268
20231027,093800,35221025,2665,2665,2665,2665,0
20231027,093700,35221025,2665,2665,2665,2665,0
20231027,093600,35221025,2665,2675,2675,2665,2128
20231027,093500,29538390,2695,2675,2695,2675,4
20231027,093400,29527670,2675,2675,2675,2675,1
20231027,093300,29524995,2700,2685,2700,2675,145
20231027,093200,29136915,2685,2685,2685,2685,30
20231027,093100,29056365,2685,2685,2685,2685,50
20231027,093000,28922115,2685,2685,2685,2685,8
20231027,092900,28900635,2675,2690,2690,2675,1539
20231027,092800,24760810,2690,2690,2690,2690,0
20231027,092700,24760810,2690,2690,2690,2690,4
20231027,092600,24750050,2690,2685,2690,2680,690
20231027,092500,22897485,2700,2700,2700,2700,0
20231027,092400,22897485,2700,2700,2700,2700,0
20231027,092300,22897485,2700,2700,2700,2700,0
20231027,092200,22897485,2700,2700,2700,2700,0
20231027,092100,22897485,2700,2700,2700,2700,0
20231027,092000,22897485,2700,2700,2700,2700,0
20231027,091900,22897485,2700,2700,2700,2700,1
20231027,091800,22894785,2695,2695,2695,2695,55
20231027,091700,22746560,2695,2695,2695,2695,1
20231027,091600,22743865,2675,2675,2675,2675,0
20231027,091500,22743865,2675,2675,2675,2675,0
20231027,091400,22743865,2675,2675,2675,2675,0
20231027,091300,22743865,2675,2675,2675,2675,0
20231027,091200,22743865,2675,2675,2675,2675,0
20231027,091100,22743865,2675,2675,2675,2675,0
20231027,091000,22743865,2675,2690,2690,2670,105
20231027,090900,22462980,2690,2690,2690,2690,121
20231027,090800,22137490,2690,2690,2690,2690,100
20231027,090700,21868490,2675,2680,2680,2675,212
20231027,090600,21300390,2675,2685,2685,2675,635
20231027,090500,19598690,2685,2695,2695,2685,815
20231027,090400,17404365,2695,2695,2695,2695,1
20231027,090300,17401670,2715,2715,2715,2715,0
20231027,090200,17401670,2715,2715,2715,2715,50
20231027,090100,17265920,2705,2700,2710,2700,3794
20231027,090000,6985190,2695,2670,2700,2670,2612