KissMeData/220100/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,202200,2875863870,8870,8870,8870,8870,4193
20231027,202100,2875863870,8870,8870,8870,8870,0
20231027,202000,2875863870,8870,8870,8870,8870,0
20231027,201900,2875863870,8870,8870,8870,8870,0
20231027,201800,2875863870,8870,8870,8870,8870,0
20231027,201700,2875863870,8870,8870,8870,8870,0
20231027,201600,2875863870,8870,8870,8870,8870,0
20231027,201500,2875863870,8870,8870,8870,8870,0
20231027,201400,2875863870,8870,8870,8870,8870,0
20231027,201300,2875863870,8870,8870,8870,8870,0
20231027,201200,2875863870,8870,8870,8870,8870,0
20231027,201100,2875863870,8870,8870,8870,8870,0
20231027,201000,2875863870,8870,8870,8870,8870,0
20231027,200900,2875863870,8870,8870,8870,8870,0
20231027,200800,2875863870,8870,8870,8870,8870,0
20231027,200700,2875863870,8870,8870,8870,8870,0
20231027,200600,2875863870,8870,8870,8870,8870,0
20231027,200500,2875863870,8870,8870,8870,8870,0
20231027,200400,2875863870,8870,8870,8870,8870,0
20231027,200300,2875863870,8870,8870,8870,8870,0
20231027,200200,2875863870,8870,8870,8870,8870,0
20231027,200100,2875863870,8870,8870,8870,8870,0
20231027,200000,2875863870,8870,8870,8870,8870,0
20231027,195900,2875863870,8870,8870,8870,8870,0
20231027,195800,2875863870,8870,8870,8870,8870,0
20231027,195700,2875863870,8870,8870,8870,8870,0
20231027,195600,2875863870,8870,8870,8870,8870,0
20231027,195500,2875863870,8870,8870,8870,8870,0
20231027,195400,2875863870,8870,8870,8870,8870,0
20231027,195300,2875863870,8870,8870,8870,8870,0
20231027,195200,2875863870,8870,8870,8870,8870,4193
20231027,195100,2875863870,8870,8870,8870,8870,0
20231027,195000,2875863870,8870,8870,8870,8870,0
20231027,194900,2875863870,8870,8870,8870,8870,0
20231027,194800,2875863870,8870,8870,8870,8870,0
20231027,194700,2875863870,8870,8870,8870,8870,0
20231027,194600,2875863870,8870,8870,8870,8870,0
20231027,194500,2875863870,8870,8870,8870,8870,0
20231027,194400,2875863870,8870,8870,8870,8870,0
20231027,194300,2875863870,8870,8870,8870,8870,0
20231027,194200,2875863870,8870,8870,8870,8870,0
20231027,194100,2875863870,8870,8870,8870,8870,0
20231027,194000,2875863870,8870,8870,8870,8870,0
20231027,193900,2875863870,8870,8870,8870,8870,0
20231027,193800,2875863870,8870,8870,8870,8870,0
20231027,193700,2875863870,8870,8870,8870,8870,0
20231027,193600,2875863870,8870,8870,8870,8870,0
20231027,193500,2875863870,8870,8870,8870,8870,0
20231027,193400,2875863870,8870,8870,8870,8870,0
20231027,193300,2875863870,8870,8870,8870,8870,0
20231027,193200,2875863870,8870,8870,8870,8870,0
20231027,193100,2875863870,8870,8870,8870,8870,0
20231027,193000,2875863870,8870,8870,8870,8870,0
20231027,192900,2875863870,8870,8870,8870,8870,0
20231027,192800,2875863870,8870,8870,8870,8870,0
20231027,192700,2875863870,8870,8870,8870,8870,0
20231027,192600,2875863870,8870,8870,8870,8870,0
20231027,192500,2875863870,8870,8870,8870,8870,0
20231027,192400,2875863870,8870,8870,8870,8870,0
20231027,192300,2875863870,8870,8870,8870,8870,0
20231027,192200,2875863870,8870,8870,8870,8870,4193
20231027,192100,2875863870,8870,8870,8870,8870,0
20231027,192000,2875863870,8870,8870,8870,8870,0
20231027,191900,2875863870,8870,8870,8870,8870,0
20231027,191800,2875863870,8870,8870,8870,8870,0
20231027,191700,2875863870,8870,8870,8870,8870,0
20231027,191600,2875863870,8870,8870,8870,8870,0
20231027,191500,2875863870,8870,8870,8870,8870,0
20231027,191400,2875863870,8870,8870,8870,8870,0
20231027,191300,2875863870,8870,8870,8870,8870,0
20231027,191200,2875863870,8870,8870,8870,8870,0
20231027,191100,2875863870,8870,8870,8870,8870,0
20231027,191000,2875863870,8870,8870,8870,8870,0
20231027,190900,2875863870,8870,8870,8870,8870,0
20231027,190800,2875863870,8870,8870,8870,8870,0
20231027,190700,2875863870,8870,8870,8870,8870,0
20231027,190600,2875863870,8870,8870,8870,8870,0
20231027,190500,2875863870,8870,8870,8870,8870,0
20231027,190400,2875863870,8870,8870,8870,8870,0
20231027,190300,2875863870,8870,8870,8870,8870,0
20231027,190200,2875863870,8870,8870,8870,8870,0
20231027,190100,2875863870,8870,8870,8870,8870,0
20231027,190000,2875863870,8870,8870,8870,8870,0
20231027,185900,2875863870,8870,8870,8870,8870,0
20231027,185800,2875863870,8870,8870,8870,8870,0
20231027,185700,2875863870,8870,8870,8870,8870,0
20231027,185600,2875863870,8870,8870,8870,8870,0
20231027,185500,2875863870,8870,8870,8870,8870,0
20231027,185400,2875863870,8870,8870,8870,8870,0
20231027,185300,2875863870,8870,8870,8870,8870,0
20231027,185200,2875863870,8870,8870,8870,8870,4193
20231027,185100,2875863870,8870,8870,8870,8870,0
20231027,185000,2875863870,8870,8870,8870,8870,0
20231027,184900,2875863870,8870,8870,8870,8870,0
20231027,184800,2875863870,8870,8870,8870,8870,0
20231027,184700,2875863870,8870,8870,8870,8870,0
20231027,184600,2875863870,8870,8870,8870,8870,0
20231027,184500,2875863870,8870,8870,8870,8870,0
20231027,184400,2875863870,8870,8870,8870,8870,0
20231027,184300,2875863870,8870,8870,8870,8870,0
20231027,184200,2875863870,8870,8870,8870,8870,0
20231027,184100,2875863870,8870,8870,8870,8870,0
20231027,184000,2875863870,8870,8870,8870,8870,0
20231027,183900,2875863870,8870,8870,8870,8870,0
20231027,183800,2875863870,8870,8870,8870,8870,0
20231027,183700,2875863870,8870,8870,8870,8870,0
20231027,183600,2875863870,8870,8870,8870,8870,0
20231027,183500,2875863870,8870,8870,8870,8870,0
20231027,183400,2875863870,8870,8870,8870,8870,0
20231027,183300,2875863870,8870,8870,8870,8870,0
20231027,183200,2875863870,8870,8870,8870,8870,0
20231027,183100,2875863870,8870,8870,8870,8870,0
20231027,183000,2875863870,8870,8870,8870,8870,0
20231027,182900,2875863870,8870,8870,8870,8870,0
20231027,182800,2875863870,8870,8870,8870,8870,0
20231027,182700,2875863870,8870,8870,8870,8870,0
20231027,182600,2875863870,8870,8870,8870,8870,0
20231027,182500,2875863870,8870,8870,8870,8870,0
20231027,182400,2875863870,8870,8870,8870,8870,0
20231027,182300,2875863870,8870,8870,8870,8870,0
20231027,182200,2875863870,8870,8870,8870,8870,4193
20231027,182100,2875863870,8870,8870,8870,8870,0
20231027,182000,2875863870,8870,8870,8870,8870,0
20231027,181900,2875863870,8870,8870,8870,8870,0
20231027,181800,2875863870,8870,8870,8870,8870,0
20231027,181700,2875863870,8870,8870,8870,8870,0
20231027,181600,2875863870,8870,8870,8870,8870,0
20231027,181500,2875863870,8870,8870,8870,8870,0
20231027,181400,2875863870,8870,8870,8870,8870,0
20231027,181300,2875863870,8870,8870,8870,8870,0
20231027,181200,2875863870,8870,8870,8870,8870,0
20231027,181100,2875863870,8870,8870,8870,8870,0
20231027,181000,2875863870,8870,8870,8870,8870,0
20231027,180900,2875863870,8870,8870,8870,8870,0
20231027,180800,2875863870,8870,8870,8870,8870,0
20231027,180700,2875863870,8870,8870,8870,8870,0
20231027,180600,2875863870,8870,8870,8870,8870,0
20231027,180500,2875863870,8870,8870,8870,8870,0
20231027,180400,2875863870,8870,8870,8870,8870,0
20231027,180300,2875863870,8870,8870,8870,8870,0
20231027,180200,2875863870,8870,8870,8870,8870,0
20231027,180100,2875863870,8870,8870,8870,8870,0
20231027,180000,2875863870,8870,8870,8870,8870,0
20231027,175900,2875863870,8870,8870,8870,8870,0
20231027,175800,2875863870,8870,8870,8870,8870,0
20231027,175700,2875863870,8870,8870,8870,8870,0
20231027,175600,2875863870,8870,8870,8870,8870,0
20231027,175500,2875863870,8870,8870,8870,8870,0
20231027,175400,2875863870,8870,8870,8870,8870,0
20231027,175300,2875863870,8870,8870,8870,8870,0
20231027,175200,2875863870,8870,8870,8870,8870,4193
20231027,175100,2875863870,8870,8870,8870,8870,0
20231027,175000,2875863870,8870,8870,8870,8870,0
20231027,174900,2875863870,8870,8870,8870,8870,0
20231027,174800,2875863870,8870,8870,8870,8870,0
20231027,174700,2875863870,8870,8870,8870,8870,0
20231027,174600,2875863870,8870,8870,8870,8870,0
20231027,174500,2875863870,8870,8870,8870,8870,0
20231027,174400,2875863870,8870,8870,8870,8870,0
20231027,174300,2875863870,8870,8870,8870,8870,0
20231027,174200,2875863870,8870,8870,8870,8870,0
20231027,174100,2875863870,8870,8870,8870,8870,0
20231027,174000,2875863870,8870,8870,8870,8870,0
20231027,173900,2875863870,8870,8870,8870,8870,0
20231027,173800,2875863870,8870,8870,8870,8870,0
20231027,173700,2875863870,8870,8870,8870,8870,0
20231027,173600,2875863870,8870,8870,8870,8870,0
20231027,173500,2875863870,8870,8870,8870,8870,0
20231027,173400,2875863870,8870,8870,8870,8870,0
20231027,173300,2875863870,8870,8870,8870,8870,0
20231027,173200,2875863870,8870,8870,8870,8870,0
20231027,173100,2875863870,8870,8870,8870,8870,0
20231027,173000,2875863870,8870,8870,8870,8870,0
20231027,172900,2875863870,8870,8870,8870,8870,0
20231027,172800,2875863870,8870,8870,8870,8870,0
20231027,172700,2875863870,8870,8870,8870,8870,0
20231027,172600,2875863870,8870,8870,8870,8870,0
20231027,172500,2875863870,8870,8870,8870,8870,0
20231027,172400,2875863870,8870,8870,8870,8870,0
20231027,172300,2875863870,8870,8870,8870,8870,0
20231027,172200,2875863870,8870,8870,8870,8870,4193
20231027,172100,2875863870,8870,8870,8870,8870,0
20231027,172000,2875863870,8870,8870,8870,8870,0
20231027,171900,2875863870,8870,8870,8870,8870,0
20231027,171800,2875863870,8870,8870,8870,8870,0
20231027,171700,2875863870,8870,8870,8870,8870,0
20231027,171600,2875863870,8870,8870,8870,8870,0
20231027,171500,2875863870,8870,8870,8870,8870,0
20231027,171400,2875863870,8870,8870,8870,8870,0
20231027,171300,2875863870,8870,8870,8870,8870,0
20231027,171200,2875863870,8870,8870,8870,8870,0
20231027,171100,2875863870,8870,8870,8870,8870,0
20231027,171000,2875863870,8870,8870,8870,8870,0
20231027,170900,2875863870,8870,8870,8870,8870,0
20231027,170800,2875863870,8870,8870,8870,8870,0
20231027,170700,2875863870,8870,8870,8870,8870,0
20231027,170600,2875863870,8870,8870,8870,8870,0
20231027,170500,2875863870,8870,8870,8870,8870,0
20231027,170400,2875863870,8870,8870,8870,8870,0
20231027,170300,2875863870,8870,8870,8870,8870,0
20231027,170200,2875863870,8870,8870,8870,8870,0
20231027,170100,2875863870,8870,8870,8870,8870,0
20231027,170000,2875863870,8870,8870,8870,8870,0
20231027,165900,2875863870,8870,8870,8870,8870,0
20231027,165800,2875863870,8870,8870,8870,8870,0
20231027,165700,2875863870,8870,8870,8870,8870,0
20231027,165600,2875863870,8870,8870,8870,8870,0
20231027,165500,2875863870,8870,8870,8870,8870,0
20231027,165400,2875863870,8870,8870,8870,8870,0
20231027,165300,2875863870,8870,8870,8870,8870,0
20231027,165200,2875863870,8870,8870,8870,8870,4193
20231027,165100,2875863870,8870,8870,8870,8870,0
20231027,165000,2875863870,8870,8870,8870,8870,0
20231027,164900,2875863870,8870,8870,8870,8870,0
20231027,164800,2875863870,8870,8870,8870,8870,0
20231027,164700,2875863870,8870,8870,8870,8870,0
20231027,164600,2875863870,8870,8870,8870,8870,0
20231027,164500,2875863870,8870,8870,8870,8870,0
20231027,164400,2875863870,8870,8870,8870,8870,0
20231027,164300,2875863870,8870,8870,8870,8870,0
20231027,164200,2875863870,8870,8870,8870,8870,0
20231027,164100,2875863870,8870,8870,8870,8870,0
20231027,164000,2875863870,8870,8870,8870,8870,0
20231027,163900,2875863870,8870,8870,8870,8870,0
20231027,163800,2875863870,8870,8870,8870,8870,0
20231027,163700,2875863870,8870,8870,8870,8870,0
20231027,163600,2875863870,8870,8870,8870,8870,0
20231027,163500,2875863870,8870,8870,8870,8870,0
20231027,163400,2875863870,8870,8870,8870,8870,0
20231027,163300,2875863870,8870,8870,8870,8870,0
20231027,163200,2875863870,8870,8870,8870,8870,0
20231027,163100,2875863870,8870,8870,8870,8870,0
20231027,163000,2875863870,8870,8870,8870,8870,0
20231027,162900,2875863870,8870,8870,8870,8870,0
20231027,162800,2875863870,8870,8870,8870,8870,0
20231027,162700,2875863870,8870,8870,8870,8870,0
20231027,162600,2875863870,8870,8870,8870,8870,0
20231027,162500,2875863870,8870,8870,8870,8870,0
20231027,162400,2875863870,8870,8870,8870,8870,0
20231027,162300,2875863870,8870,8870,8870,8870,0
20231027,162200,2875863870,8870,8870,8870,8870,4193
20231027,162100,2875863870,8870,8870,8870,8870,0
20231027,162000,2875863870,8870,8870,8870,8870,0
20231027,161900,2875863870,8870,8870,8870,8870,0
20231027,161800,2875863870,8870,8870,8870,8870,0
20231027,161700,2875863870,8870,8870,8870,8870,0
20231027,161600,2875863870,8870,8870,8870,8870,0
20231027,161500,2875863870,8870,8870,8870,8870,0
20231027,161400,2875863870,8870,8870,8870,8870,0
20231027,161300,2875863870,8870,8870,8870,8870,0
20231027,161200,2875863870,8870,8870,8870,8870,0
20231027,161100,2875863870,8870,8870,8870,8870,0
20231027,161000,2875863870,8870,8870,8870,8870,0
20231027,160900,2875863870,8870,8870,8870,8870,0
20231027,160800,2875863870,8870,8870,8870,8870,0
20231027,160700,2875863870,8870,8870,8870,8870,0
20231027,160600,2875863870,8870,8870,8870,8870,0
20231027,160500,2875863870,8870,8870,8870,8870,0
20231027,160400,2875863870,8870,8870,8870,8870,0
20231027,160300,2875863870,8870,8870,8870,8870,0
20231027,160200,2875863870,8870,8870,8870,8870,0
20231027,160100,2875863870,8870,8870,8870,8870,0
20231027,160000,2875863870,8870,8870,8870,8870,0
20231027,155900,2875863870,8870,8870,8870,8870,0
20231027,155800,2875863870,8870,8870,8870,8870,0
20231027,155700,2875863870,8870,8870,8870,8870,0
20231027,155600,2875863870,8870,8870,8870,8870,0
20231027,155500,2875863870,8870,8870,8870,8870,0
20231027,155400,2875863870,8870,8870,8870,8870,0
20231027,155300,2875863870,8870,8870,8870,8870,0
20231027,155200,2875863870,8870,8870,8870,8870,4193
20231027,155100,2875863870,8870,8870,8870,8870,0
20231027,155000,2875863870,8870,8870,8870,8870,0
20231027,154900,2875863870,8870,8870,8870,8870,0
20231027,154800,2875863870,8870,8870,8870,8870,0
20231027,154700,2875863870,8870,8870,8870,8870,0
20231027,154600,2875863870,8870,8870,8870,8870,0
20231027,154500,2875863870,8870,8870,8870,8870,0
20231027,154400,2875863870,8870,8870,8870,8870,0
20231027,154300,2875863870,8870,8870,8870,8870,0
20231027,154200,2875863870,8870,8870,8870,8870,0
20231027,154100,2875863870,8870,8870,8870,8870,0
20231027,154000,2875863870,8870,8870,8870,8870,0
20231027,153900,2875863870,8870,8870,8870,8870,0
20231027,153800,2875863870,8870,8870,8870,8870,0
20231027,153700,2875863870,8870,8870,8870,8870,0
20231027,153600,2875863870,8870,8870,8870,8870,0
20231027,153500,2875863870,8870,8870,8870,8870,0
20231027,153400,2875863870,8870,8870,8870,8870,0
20231027,153300,2875863870,8870,8870,8870,8870,0
20231027,153200,2875863870,8870,8870,8870,8870,0
20231027,153100,2875863870,8870,8870,8870,8870,0
20231027,153000,2875863870,8870,8870,8870,8870,4193
20231027,152900,2838671960,8870,8870,8870,8870,0
20231027,152800,2838671960,8870,8870,8870,8870,0
20231027,152700,2838671960,8870,8870,8870,8870,0
20231027,152600,2838671960,8870,8870,8870,8870,0
20231027,152500,2838671960,8870,8870,8870,8870,0
20231027,152400,2838671960,8870,8870,8870,8870,0
20231027,152300,2838671960,8870,8870,8870,8870,0
20231027,152200,2838671960,8870,8870,8870,8870,0
20231027,152100,2838671960,8870,8870,8870,8870,0
20231027,152000,2838671960,8870,8870,8870,8870,0
20231027,151900,2838671960,8870,8860,8870,8810,1204
20231027,151800,2828025620,8860,8860,8860,8860,2
20231027,151700,2828007900,8850,8840,8860,8830,459
20231027,151600,2823949440,8840,8870,8880,8840,580
20231027,151500,2818815420,8870,8860,8890,8860,977
20231027,151400,2810151840,8850,8840,8860,8840,810
20231027,151300,2802982640,8840,8850,8850,8810,254
20231027,151200,2800740000,8850,8850,8860,8850,159
20231027,151100,2799331780,8850,8850,8860,8850,425
20231027,151000,2795570520,8850,8820,8850,8800,1541
20231027,150900,2781964530,8830,8810,8850,8810,2140
20231027,150800,2763100560,8810,8800,8810,8800,599
20231027,150700,2757829290,8810,8820,8820,8790,654
20231027,150600,2752076510,8820,8830,8830,8780,452
20231027,150500,2748104660,8830,8790,8830,8790,512
20231027,150400,2743599910,8830,8820,8830,8800,1005
20231027,150300,2734746780,8820,8820,8820,8790,978
20231027,150200,2726136340,8790,8790,8820,8790,644
20231027,150100,2720469900,8810,8790,8810,8790,294
20231027,150000,2717882360,8820,8770,8820,8770,1237
20231027,145900,2707003880,8820,8820,8820,8770,1125
20231027,145800,2697126510,8760,8760,8820,8760,675
20231027,145700,2691207390,8770,8820,8820,8770,7935
20231027,145600,2621498670,8810,8850,8880,8810,1140
20231027,145500,2611441290,8860,8860,8890,8850,3189
20231027,145400,2583154300,8860,8840,8860,8840,738
20231027,145300,2576626080,8840,8870,8870,8830,288
20231027,145200,2574082000,8870,8860,8870,8840,1204
20231027,145100,2563432690,8860,8850,8860,8850,897
20231027,145000,2555492400,8860,8860,8870,8860,242
20231027,144900,2553348270,8830,8840,8870,8830,1561
20231027,144800,2539546820,8870,8870,8870,8870,10
20231027,144700,2539458120,8870,8850,8880,8810,1581
20231027,144600,2525483220,8820,8850,8870,8820,2030
20231027,144500,2507545530,8810,8800,8840,8800,930
20231027,144400,2499338680,8800,8810,8830,8800,1389
20231027,144300,2487087900,8820,8810,8820,8770,2093
20231027,144200,2468697790,8810,8760,8810,8760,2279
20231027,144100,2448684100,8750,8790,8790,8750,3444
20231027,144000,2418505810,8770,8790,8800,8770,1002
20231027,143900,2409708290,8790,8810,8810,8790,1218
20231027,143800,2398993980,8820,8830,8840,8800,1254
20231027,143700,2387932720,8800,8820,8840,8800,1277
20231027,143600,2376669340,8820,8810,8820,8790,1126
20231027,143500,2366756930,8810,8820,8820,8800,1960
20231027,143400,2349496840,8810,8820,8830,8810,1256
20231027,143300,2338424390,8830,8850,8850,8830,2226
20231027,143200,2318768520,8850,8860,8860,8850,294
20231027,143100,2316165130,8870,8860,8880,8860,258
20231027,143000,2313879090,8850,8840,8850,8840,856
20231027,142900,2306310120,8840,8850,8850,8840,415
20231027,142800,2302638790,8830,8830,8850,8830,2385
20231027,142700,2281559510,8840,8830,8840,8810,1983
20231027,142600,2264071760,8840,8820,8850,8820,1307
20231027,142500,2252527160,8860,8860,8860,8820,573
20231027,142400,2247472900,8830,8840,8870,8830,1333
20231027,142300,2235698240,8850,8850,8860,8850,1278
20231027,142200,2224386330,8850,8870,8880,8830,755
20231027,142100,2217711000,8880,8890,8890,8870,430
20231027,142000,2213894890,8890,8900,8930,8890,201
20231027,141900,2212106460,8900,8920,8940,8860,1947
20231027,141800,2194779750,8910,8870,8910,8870,1233
20231027,141700,2183812650,8860,8870,8870,8840,1040
20231027,141600,2174605350,8870,8840,8880,8820,1877
20231027,141500,2158004130,8870,8870,8870,8870,21
20231027,141400,2157817860,8840,8880,8880,8840,1344
20231027,141300,2145902290,8880,8880,8880,8850,550
20231027,141200,2141025130,8880,8820,8880,8810,1932
20231027,141100,2123940390,8820,8830,8830,8810,631
20231027,141000,2118376230,8820,8840,8840,8820,1170
20231027,140900,2108051920,8840,8870,8870,8830,952
20231027,140800,2099627310,8870,8870,8870,8860,2075
20231027,140700,2081235720,8870,8870,8870,8860,425
20231027,140600,2077467090,8860,8890,8900,8860,3580
20231027,140500,2045684210,8890,8890,8900,8890,708
20231027,140400,2039385530,8890,8890,8910,8880,644
20231027,140300,2033663330,8890,8910,8910,8880,1237
20231027,140200,2022658930,8910,8890,8920,8890,747
20231027,140100,2016007990,8890,8910,8910,8890,391
20231027,140000,2012530860,8920,8910,8940,8910,1456
20231027,135900,1999542840,8870,8920,8920,8870,347
20231027,135800,1996463550,8880,8880,8920,8880,1870
20231027,135700,1979838890,8870,8880,8880,8860,773
20231027,135600,1972983620,8880,8890,8890,8880,52
20231027,135500,1972521460,8890,8890,8890,8860,2629
20231027,135400,1949188330,8890,8900,8900,8890,656
20231027,135300,1943351840,8900,8900,8900,8900,166
20231027,135200,1941874440,8900,8940,8940,8890,1002
20231027,135100,1932954780,8920,8900,8920,8900,1631
20231027,135000,1918428950,8900,8910,8910,8900,108
20231027,134900,1917466710,8910,8910,8910,8900,920
20231027,134800,1909275190,8900,8920,8940,8900,1447
20231027,134700,1896382230,8920,8950,8960,8920,410
20231027,134600,1892722650,8950,8980,8980,8950,529
20231027,134500,1887984000,8980,8990,9000,8980,420
20231027,134400,1884211440,8980,9000,9000,8980,1009
20231027,134300,1875147020,9000,9010,9010,8990,270
20231027,134200,1872715650,9020,9020,9030,9020,386
20231027,134100,1869233070,9020,9050,9050,9020,580
20231027,134000,1863994380,9050,9080,9080,9050,881
20231027,133900,1856007630,9080,9080,9090,9070,607
20231027,133800,1850500190,9090,9040,9090,9040,2347
20231027,133700,1829228360,9050,9030,9050,9020,1601
20231027,133600,1814766340,9010,8980,9020,8980,1583
20231027,133500,1800526670,8980,9000,9010,8980,677
20231027,133400,1794438510,8990,8980,9010,8980,414
20231027,133300,1790718250,9020,9020,9020,9020,31
20231027,133200,1790438630,8980,8970,9040,8970,588
20231027,133100,1785160270,8950,8920,8950,8900,1307
20231027,133000,1773481020,8910,8890,8910,8880,688
20231027,132900,1767360360,8900,8900,8900,8890,574
20231027,132800,1762256690,8900,8900,8900,8900,19
20231027,132700,1762087590,8900,8930,8930,8900,277
20231027,132600,1759619210,8930,8920,8940,8900,454
20231027,132500,1755570690,8920,8910,8920,8900,550
20231027,132400,1750671160,8910,8920,8930,8910,418
20231027,132300,1746944230,8920,8900,8920,8900,326
20231027,132200,1744041240,8890,8900,8910,8890,294
20231027,132100,1741423650,8910,8920,8920,8910,252
20231027,132000,1739177670,8930,8910,8930,8910,533
20231027,131900,1734427670,8890,8900,8900,8880,1437
20231027,131800,1721641930,8880,8880,8890,8880,768
20231027,131700,1714816770,8890,8880,8890,8880,111
20231027,131600,1713831030,8880,8890,8900,8860,806
20231027,131500,1706674490,8890,8910,8910,8890,2635
20231027,131400,1683234730,8910,8930,8930,8910,633
20231027,131300,1677590830,8930,8940,8950,8930,1409
20231027,131200,1665006150,8950,8980,8980,8950,249
20231027,131100,1662775680,8980,8980,8980,8980,12
20231027,131000,1662667920,8960,8970,8980,8960,517
20231027,130900,1658031440,8950,8950,8980,8950,1398
20231027,130800,1645519130,8950,8980,8980,8950,662
20231027,130700,1639585000,8970,8960,8970,8960,1294
20231027,130600,1627985340,8960,8970,8970,8960,306
20231027,130500,1625243330,8960,8980,8980,8960,340
20231027,130400,1622195350,8980,8980,8990,8970,1668
20231027,130300,1607227630,8980,8990,8990,8980,549
20231027,130200,1602296950,8980,9000,9000,8980,494
20231027,130100,1597857720,9000,8990,9000,8990,494
20231027,130000,1593416640,9000,8980,9000,8980,628
20231027,125900,1587770730,8980,8990,8990,8980,553
20231027,125800,1582802390,8990,9000,9000,8990,147
20231027,125700,1581480040,9000,9000,9000,9000,132
20231027,125600,1580292040,9010,9050,9050,9010,162
20231027,125500,1578832300,9050,9020,9070,9020,388
20231027,125400,1575323370,9020,9010,9020,8990,679
20231027,125300,1569208270,9000,9000,9000,9000,187
20231027,125200,1567525270,9020,9000,9020,8990,2367
20231027,125100,1546233320,9000,9000,9000,9000,205
20231027,125000,1544388320,9000,9010,9010,9000,835
20231027,124900,1536870420,9010,9010,9020,8990,2436
20231027,124800,1514938100,9010,9020,9020,9000,1277
20231027,124700,1503434870,9020,9020,9030,9020,429
20231027,124600,1499564310,9020,9020,9020,9010,529
20231027,124500,1494794780,9010,9010,9020,9010,795
20231027,124400,1487631400,9010,9010,9020,9010,353
20231027,124300,1484450350,9020,9020,9020,9020,136
20231027,124200,1483223630,9020,9030,9030,9010,1355
20231027,124100,1471003350,9050,9050,9050,9050,0
20231027,124000,1471003350,9050,9010,9050,9010,237
20231027,123900,1468865980,9070,9060,9070,9010,616
20231027,123800,1463299680,9060,9020,9060,9020,503
20231027,123700,1458747540,9020,9050,9050,9000,3067
20231027,123600,1431102930,9060,9080,9080,9060,133
20231027,123500,1429897130,9070,9060,9070,9050,351
20231027,123400,1426714580,9060,9070,9080,9060,157
20231027,123300,1425289600,9070,9080,9080,9070,330
20231027,123200,1422295170,9100,9060,9100,9060,110
20231027,123100,1421298490,9120,9090,9120,9090,724
20231027,123000,1414710890,9090,9040,9090,9040,444
20231027,122900,1410687120,9030,9030,9050,9030,966
20231027,122800,1401958110,9040,9050,9050,9030,1456
20231027,122700,1388798740,9050,9040,9050,9040,339
20231027,122600,1385731780,9040,9040,9070,9040,465
20231027,122500,1381526160,9040,9040,9040,9040,240
20231027,122400,1379356560,9050,9060,9060,9040,422
20231027,122300,1375537970,9060,9060,9070,9050,695
20231027,122200,1369247840,9060,9060,9060,9050,493
20231027,122100,1364782100,9070,9080,9080,9070,173
20231027,122000,1363212340,9090,9100,9100,9070,189
20231027,121900,1361498030,9070,9060,9090,9060,457
20231027,121800,1357352240,9080,9060,9080,9060,602
20231027,121700,1351890570,9060,9060,9060,9060,165
20231027,121600,1350395670,9050,9090,9090,9050,937
20231027,121500,1341905370,9090,9060,9090,9060,73
20231027,121400,1341242420,9060,9060,9110,9050,1291
20231027,121300,1329534770,9050,9060,9060,9040,1464
20231027,121200,1316290210,9060,9060,9060,9060,497
20231027,121100,1311787390,9070,9090,9090,9070,3386
20231027,121000,1281068420,9090,9090,9090,9090,231
20231027,120900,1278968630,9090,9090,9100,9090,414
20231027,120800,1275204870,9100,9080,9100,9080,220
20231027,120700,1273206630,9080,9100,9100,9080,215
20231027,120600,1271253420,9100,9090,9100,9090,427
20231027,120500,1267371970,9090,9090,9090,9090,127
20231027,120400,1266217540,9090,9110,9110,9090,335
20231027,120300,1263171040,9110,9130,9130,9110,198
20231027,120200,1261365750,9120,9100,9120,9100,271
20231027,120100,1258896330,9130,9100,9140,9100,2970
20231027,120000,1231786920,9110,9110,9110,9090,649
20231027,115900,1225882780,9110,9110,9110,9100,333
20231027,115800,1222851440,9110,9130,9130,9110,170
20231027,115700,1221301480,9100,9130,9130,9090,1493
20231027,115600,1207689160,9140,9130,9150,9130,87
20231027,115500,1206893950,9140,9130,9140,9120,622
20231027,115400,1201216920,9130,9130,9140,9120,493
20231027,115300,1196717530,9140,9130,9140,9120,32
20231027,115200,1196425180,9130,9150,9160,9130,321
20231027,115100,1193492060,9160,9140,9180,9130,376
20231027,115000,1190047120,9160,9160,9160,9130,401
20231027,114900,1186379740,9160,9140,9170,9110,661
20231027,114800,1180340050,9140,9100,9140,9100,263
20231027,114700,1177938820,9140,9130,9140,9110,785
20231027,114600,1170777660,9130,9130,9140,9120,344
20231027,114500,1167638960,9140,9150,9170,9140,83
20231027,114400,1166879920,9160,9170,9190,9150,1074
20231027,114300,1157039490,9170,9170,9180,9160,423
20231027,114200,1153162700,9170,9150,9170,9150,290
20231027,114100,1150505130,9170,9170,9170,9140,576
20231027,114000,1145230020,9170,9170,9170,9150,581
20231027,113900,1139902690,9190,9150,9190,9150,505
20231027,113800,1135272930,9160,9150,9170,9130,673
20231027,113700,1129113080,9140,9150,9150,9130,153
20231027,113600,1127715720,9150,9130,9160,9130,324
20231027,113500,1124756010,9160,9190,9190,9150,359
20231027,113400,1121467320,9190,9190,9200,9180,247
20231027,113300,1119197940,9190,9180,9190,9170,452
20231027,113200,1115047560,9150,9190,9190,9120,462
20231027,113100,1110817220,9170,9150,9170,9120,304
20231027,113000,1108032650,9150,9140,9150,9110,444
20231027,112900,1103974700,9110,9140,9160,9110,549
20231027,112800,1098958280,9150,9170,9170,9140,31
20231027,112700,1098674300,9180,9140,9190,9110,1228
20231027,112600,1087429180,9110,9120,9140,9100,130
20231027,112500,1086243680,9110,9080,9120,9070,799
20231027,112400,1078974490,9090,9080,9100,9070,304
20231027,112300,1076214390,9090,9070,9090,9070,19
20231027,112200,1076041980,9080,9130,9130,9080,647
20231027,112100,1070155300,9130,9090,9130,9070,757
20231027,112000,1063266990,9070,9090,9090,9060,85
20231027,111900,1062494560,9090,9070,9110,9060,2148
20231027,111800,1042997540,9070,9060,9070,9040,701
20231027,111700,1036653210,9060,9090,9100,9060,1553
20231027,111600,1022566470,9100,9110,9110,9100,1222
20231027,111500,1011445820,9110,9110,9110,9110,358
20231027,111400,1008184440,9110,9120,9130,9110,261
20231027,111300,1005805510,9110,9120,9120,9110,384
20231027,111200,1002307220,9110,9120,9130,9110,275
20231027,111100,999798490,9120,9140,9140,9120,934
20231027,111000,991275630,9140,9160,9160,9140,1112
20231027,110900,981101610,9160,9180,9180,9150,222
20231027,110800,979066660,9180,9200,9220,9180,1661
20231027,110700,963795340,9200,9200,9200,9180,1196
20231027,110600,952798120,9200,9230,9240,9200,1145
20231027,110500,942249170,9230,9240,9250,9230,86
20231027,110400,941454670,9250,9240,9250,9240,108
20231027,110300,940456650,9240,9250,9250,9240,27
20231027,110200,940207110,9250,9250,9260,9240,104
20231027,110100,939245530,9250,9290,9290,9250,377
20231027,110000,935756310,9290,9300,9300,9290,1139
20231027,105900,925174040,9310,9310,9310,9290,188
20231027,105800,923425180,9320,9340,9340,9320,17
20231027,105700,923266520,9330,9320,9340,9310,343
20231027,105600,920067360,9330,9330,9330,9320,398
20231027,105500,916355570,9340,9330,9350,9330,12
20231027,105400,916243540,9320,9330,9330,9320,285
20231027,105300,913586730,9340,9330,9360,9320,250
20231027,105200,911251740,9330,9330,9330,9330,50
20231027,105100,910785240,9340,9310,9340,9310,1305
20231027,105000,898618590,9300,9300,9310,9300,10
20231027,104900,898525580,9300,9320,9320,9300,287
20231027,104800,895852660,9310,9300,9320,9300,449
20231027,104700,891676130,9290,9290,9300,9290,192
20231027,104600,889892400,9290,9310,9310,9290,276
20231027,104500,887326700,9320,9340,9340,9310,7
20231027,104400,887261490,9330,9330,9330,9320,245
20231027,104300,884975660,9330,9350,9350,9330,7
20231027,104200,884910330,9360,9360,9370,9360,158
20231027,104100,883431270,9370,9370,9370,9370,20
20231027,104000,883243870,9380,9370,9380,9350,163
20231027,103900,881716230,9370,9390,9400,9370,494
20231027,103800,877081410,9390,9380,9400,9380,142
20231027,103700,875748110,9370,9370,9370,9370,128
20231027,103600,874548750,9380,9370,9400,9370,705
20231027,103500,867937460,9370,9350,9370,9350,302
20231027,103400,865111560,9350,9340,9350,9340,385
20231027,103300,861514400,9330,9310,9330,9310,777
20231027,103200,854270460,9300,9310,9320,9300,398
20231027,103100,850564140,9310,9310,9310,9310,150
20231027,103000,849167640,9270,9300,9310,9270,1454
20231027,102900,835665470,9310,9310,9320,9310,262
20231027,102800,833225730,9310,9300,9310,9300,379
20231027,102700,829699800,9300,9300,9300,9300,195
20231027,102600,827886300,9310,9310,9310,9310,5
20231027,102500,827839750,9310,9290,9310,9290,433
20231027,102400,823812680,9300,9280,9300,9260,301
20231027,102300,821019320,9220,9300,9300,9220,2482
20231027,102200,798084520,9290,9330,9330,9290,286
20231027,102100,795422680,9340,9310,9340,9300,1156
20231027,102000,784664830,9300,9340,9380,9300,2429
20231027,101900,761985850,9350,9310,9370,9310,809
20231027,101800,754426330,9260,9270,9300,9250,3272
20231027,101700,724121150,9270,9240,9270,9240,1094
20231027,101600,713997960,9250,9220,9250,9190,261
20231027,101500,711587760,9220,9200,9220,9180,1150
20231027,101400,700996940,9210,9220,9230,9210,919
20231027,101300,692530850,9230,9240,9240,9230,1209
20231027,101200,681370650,9260,9260,9270,9250,28
20231027,101100,681111400,9280,9270,9280,9270,320
20231027,101000,678143720,9260,9280,9280,9260,348
20231027,100900,674916320,9270,9290,9300,9270,2169
20231027,100800,654745480,9290,9310,9310,9290,152
20231027,100700,653332150,9330,9330,9330,9300,323
20231027,100600,650320830,9350,9320,9360,9310,475
20231027,100500,645889910,9310,9310,9310,9310,50
20231027,100400,645424410,9340,9320,9340,9320,281
20231027,100300,642804590,9310,9310,9310,9310,220
20231027,100200,640756390,9310,9310,9310,9300,513
20231027,100100,635981760,9260,9250,9310,9250,1543
20231027,100000,621641810,9240,9250,9250,9240,128
20231027,095900,620458810,9250,9250,9260,9250,159
20231027,095800,618987790,9260,9300,9300,9260,4197
20231027,095700,579990330,9300,9330,9330,9300,1133
20231027,095600,569440230,9330,9350,9350,9320,230
20231027,095500,567294730,9320,9340,9370,9310,170
20231027,095400,565710380,9310,9380,9380,9310,2987
20231027,095300,537841140,9390,9390,9400,9370,331
20231027,095200,534733120,9400,9400,9400,9390,223
20231027,095100,532637340,9400,9380,9410,9370,2415
20231027,095000,509953500,9370,9370,9390,9370,165
20231027,094900,508405410,9370,9330,9400,9330,2045
20231027,094800,489243140,9310,9300,9320,9300,1738
20231027,094700,473078100,9260,9250,9300,9250,2082
20231027,094600,453725140,9260,9270,9300,9260,2097
20231027,094500,434257490,9260,9170,9260,9160,4179
20231027,094400,395793710,9180,9200,9200,9160,141
20231027,094300,394500460,9200,9160,9200,9160,747
20231027,094200,387643530,9150,9170,9170,9150,401
20231027,094100,383970350,9140,9110,9140,9110,1010
20231027,094000,374753010,9110,9110,9110,9110,88
20231027,093900,373951330,9120,9150,9150,9120,1965
20231027,093800,355991020,9150,9150,9150,9150,1077
20231027,093700,346136470,9150,9200,9200,9150,119
20231027,093600,345045030,9200,9240,9240,9200,439
20231027,093500,340993700,9240,9190,9240,9180,1356
20231027,093400,328508510,9200,9230,9230,9200,92
20231027,093300,327661900,9220,9230,9240,9220,297
20231027,093200,324920020,9240,9180,9250,9180,1336
20231027,093100,312629680,9180,9090,9180,9090,976
20231027,093000,303716190,9100,9150,9150,9100,1574
20231027,092900,289388660,9180,9130,9180,9130,392
20231027,092800,285809600,9130,9160,9180,9130,131
20231027,092700,284610490,9160,9180,9190,9160,443
20231027,092600,280550610,9190,9220,9220,9190,645
20231027,092500,274610950,9220,9210,9220,9210,327
20231027,092400,271599100,9210,9210,9210,9200,75
20231027,092300,270908370,9200,9200,9210,9190,85
20231027,092200,270126470,9200,9200,9200,9200,42
20231027,092100,269740070,9200,9190,9200,9190,660
20231027,092000,263668930,9200,9210,9210,9190,397
20231027,091900,260016430,9210,9220,9220,9210,279
20231027,091800,257445120,9240,9250,9270,9240,177
20231027,091700,255809150,9270,9250,9270,9250,113
20231027,091600,254762640,9280,9270,9280,9240,413
20231027,091500,250936560,9260,9220,9280,9220,1287
20231027,091400,239010860,9210,9240,9240,9210,147
20231027,091300,237655460,9240,9300,9300,9240,472
20231027,091200,233282750,9310,9330,9330,9250,1536
20231027,091100,219026350,9340,9350,9370,9290,3130
20231027,091000,189839930,9350,9350,9380,9340,1191
20231027,090900,178714410,9350,9380,9380,9340,1282
20231027,090800,166728820,9410,9430,9450,9340,4159
20231027,090700,127673510,9450,9330,9450,9300,1857
20231027,090600,110281630,9330,9250,9330,9200,1253
20231027,090500,98721650,9240,9170,9240,9170,807
20231027,090400,91283070,9170,9070,9200,9060,4807
20231027,090300,47453900,9160,9060,9160,9050,1880
20231027,090200,30328980,9060,9080,9100,9060,779
20231027,090100,23270640,9100,9120,9120,9100,385
20231027,090000,19764960,9110,9100,9110,9060,2172