KissMeData/033170/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,190900,348215084,1006,1006,1006,1006,11309
20231027,190800,348215084,1006,1006,1006,1006,0
20231027,190700,348215084,1006,1006,1006,1006,0
20231027,190600,348215084,1006,1006,1006,1006,0
20231027,190500,348215084,1006,1006,1006,1006,0
20231027,190400,348215084,1006,1006,1006,1006,0
20231027,190300,348215084,1006,1006,1006,1006,0
20231027,190200,348215084,1006,1006,1006,1006,0
20231027,190100,348215084,1006,1006,1006,1006,0
20231027,190000,348215084,1006,1006,1006,1006,0
20231027,185900,348215084,1006,1006,1006,1006,0
20231027,185800,348215084,1006,1006,1006,1006,0
20231027,185700,348215084,1006,1006,1006,1006,0
20231027,185600,348215084,1006,1006,1006,1006,0
20231027,185500,348215084,1006,1006,1006,1006,0
20231027,185400,348215084,1006,1006,1006,1006,0
20231027,185300,348215084,1006,1006,1006,1006,0
20231027,185200,348215084,1006,1006,1006,1006,0
20231027,185100,348215084,1006,1006,1006,1006,0
20231027,185000,348215084,1006,1006,1006,1006,0
20231027,184900,348215084,1006,1006,1006,1006,0
20231027,184800,348215084,1006,1006,1006,1006,0
20231027,184700,348215084,1006,1006,1006,1006,0
20231027,184600,348215084,1006,1006,1006,1006,0
20231027,184500,348215084,1006,1006,1006,1006,0
20231027,184400,348215084,1006,1006,1006,1006,0
20231027,184300,348215084,1006,1006,1006,1006,0
20231027,184200,348215084,1006,1006,1006,1006,0
20231027,184100,348215084,1006,1006,1006,1006,0
20231027,184000,348215084,1006,1006,1006,1006,0
20231027,183900,348215084,1006,1006,1006,1006,11309
20231027,183800,348215084,1006,1006,1006,1006,0
20231027,183700,348215084,1006,1006,1006,1006,0
20231027,183600,348215084,1006,1006,1006,1006,0
20231027,183500,348215084,1006,1006,1006,1006,0
20231027,183400,348215084,1006,1006,1006,1006,0
20231027,183300,348215084,1006,1006,1006,1006,0
20231027,183200,348215084,1006,1006,1006,1006,0
20231027,183100,348215084,1006,1006,1006,1006,0
20231027,183000,348215084,1006,1006,1006,1006,0
20231027,182900,348215084,1006,1006,1006,1006,0
20231027,182800,348215084,1006,1006,1006,1006,0
20231027,182700,348215084,1006,1006,1006,1006,0
20231027,182600,348215084,1006,1006,1006,1006,0
20231027,182500,348215084,1006,1006,1006,1006,0
20231027,182400,348215084,1006,1006,1006,1006,0
20231027,182300,348215084,1006,1006,1006,1006,0
20231027,182200,348215084,1006,1006,1006,1006,0
20231027,182100,348215084,1006,1006,1006,1006,0
20231027,182000,348215084,1006,1006,1006,1006,0
20231027,181900,348215084,1006,1006,1006,1006,0
20231027,181800,348215084,1006,1006,1006,1006,0
20231027,181700,348215084,1006,1006,1006,1006,0
20231027,181600,348215084,1006,1006,1006,1006,0
20231027,181500,348215084,1006,1006,1006,1006,0
20231027,181400,348215084,1006,1006,1006,1006,0
20231027,181300,348215084,1006,1006,1006,1006,0
20231027,181200,348215084,1006,1006,1006,1006,0
20231027,181100,348215084,1006,1006,1006,1006,0
20231027,181000,348215084,1006,1006,1006,1006,0
20231027,180900,348215084,1006,1006,1006,1006,11309
20231027,180800,348215084,1006,1006,1006,1006,0
20231027,180700,348215084,1006,1006,1006,1006,0
20231027,180600,348215084,1006,1006,1006,1006,0
20231027,180500,348215084,1006,1006,1006,1006,0
20231027,180400,348215084,1006,1006,1006,1006,0
20231027,180300,348215084,1006,1006,1006,1006,0
20231027,180200,348215084,1006,1006,1006,1006,0
20231027,180100,348215084,1006,1006,1006,1006,0
20231027,180000,348215084,1006,1006,1006,1006,0
20231027,175900,348215084,1006,1006,1006,1006,0
20231027,175800,348215084,1006,1006,1006,1006,0
20231027,175700,348215084,1006,1006,1006,1006,0
20231027,175600,348215084,1006,1006,1006,1006,0
20231027,175500,348215084,1006,1006,1006,1006,0
20231027,175400,348215084,1006,1006,1006,1006,0
20231027,175300,348215084,1006,1006,1006,1006,0
20231027,175200,348215084,1006,1006,1006,1006,0
20231027,175100,348215084,1006,1006,1006,1006,0
20231027,175000,348215084,1006,1006,1006,1006,0
20231027,174900,348215084,1006,1006,1006,1006,0
20231027,174800,348215084,1006,1006,1006,1006,0
20231027,174700,348215084,1006,1006,1006,1006,0
20231027,174600,348215084,1006,1006,1006,1006,0
20231027,174500,348215084,1006,1006,1006,1006,0
20231027,174400,348215084,1006,1006,1006,1006,0
20231027,174300,348215084,1006,1006,1006,1006,0
20231027,174200,348215084,1006,1006,1006,1006,0
20231027,174100,348215084,1006,1006,1006,1006,0
20231027,174000,348215084,1006,1006,1006,1006,0
20231027,173900,348215084,1006,1006,1006,1006,11309
20231027,173800,348215084,1006,1006,1006,1006,0
20231027,173700,348215084,1006,1006,1006,1006,0
20231027,173600,348215084,1006,1006,1006,1006,0
20231027,173500,348215084,1006,1006,1006,1006,0
20231027,173400,348215084,1006,1006,1006,1006,0
20231027,173300,348215084,1006,1006,1006,1006,0
20231027,173200,348215084,1006,1006,1006,1006,0
20231027,173100,348215084,1006,1006,1006,1006,0
20231027,173000,348215084,1006,1006,1006,1006,0
20231027,172900,348215084,1006,1006,1006,1006,0
20231027,172800,348215084,1006,1006,1006,1006,0
20231027,172700,348215084,1006,1006,1006,1006,0
20231027,172600,348215084,1006,1006,1006,1006,0
20231027,172500,348215084,1006,1006,1006,1006,0
20231027,172400,348215084,1006,1006,1006,1006,0
20231027,172300,348215084,1006,1006,1006,1006,0
20231027,172200,348215084,1006,1006,1006,1006,0
20231027,172100,348215084,1006,1006,1006,1006,0
20231027,172000,348215084,1006,1006,1006,1006,0
20231027,171900,348215084,1006,1006,1006,1006,0
20231027,171800,348215084,1006,1006,1006,1006,0
20231027,171700,348215084,1006,1006,1006,1006,0
20231027,171600,348215084,1006,1006,1006,1006,0
20231027,171500,348215084,1006,1006,1006,1006,0
20231027,171400,348215084,1006,1006,1006,1006,0
20231027,171300,348215084,1006,1006,1006,1006,0
20231027,171200,348215084,1006,1006,1006,1006,0
20231027,171100,348215084,1006,1006,1006,1006,0
20231027,171000,348215084,1006,1006,1006,1006,0
20231027,170900,348215084,1006,1006,1006,1006,11309
20231027,170800,348215084,1006,1006,1006,1006,0
20231027,170700,348215084,1006,1006,1006,1006,0
20231027,170600,348215084,1006,1006,1006,1006,0
20231027,170500,348215084,1006,1006,1006,1006,0
20231027,170400,348215084,1006,1006,1006,1006,0
20231027,170300,348215084,1006,1006,1006,1006,0
20231027,170200,348215084,1006,1006,1006,1006,0
20231027,170100,348215084,1006,1006,1006,1006,0
20231027,170000,348215084,1006,1006,1006,1006,0
20231027,165900,348215084,1006,1006,1006,1006,0
20231027,165800,348215084,1006,1006,1006,1006,0
20231027,165700,348215084,1006,1006,1006,1006,0
20231027,165600,348215084,1006,1006,1006,1006,0
20231027,165500,348215084,1006,1006,1006,1006,0
20231027,165400,348215084,1006,1006,1006,1006,0
20231027,165300,348215084,1006,1006,1006,1006,0
20231027,165200,348215084,1006,1006,1006,1006,0
20231027,165100,348215084,1006,1006,1006,1006,0
20231027,165000,348215084,1006,1006,1006,1006,0
20231027,164900,348215084,1006,1006,1006,1006,0
20231027,164800,348215084,1006,1006,1006,1006,0
20231027,164700,348215084,1006,1006,1006,1006,0
20231027,164600,348215084,1006,1006,1006,1006,0
20231027,164500,348215084,1006,1006,1006,1006,0
20231027,164400,348215084,1006,1006,1006,1006,0
20231027,164300,348215084,1006,1006,1006,1006,0
20231027,164200,348215084,1006,1006,1006,1006,0
20231027,164100,348215084,1006,1006,1006,1006,0
20231027,164000,348215084,1006,1006,1006,1006,0
20231027,163900,348215084,1006,1006,1006,1006,11309
20231027,163800,348215084,1006,1006,1006,1006,0
20231027,163700,348215084,1006,1006,1006,1006,0
20231027,163600,348215084,1006,1006,1006,1006,0
20231027,163500,348215084,1006,1006,1006,1006,0
20231027,163400,348215084,1006,1006,1006,1006,0
20231027,163300,348215084,1006,1006,1006,1006,0
20231027,163200,348215084,1006,1006,1006,1006,0
20231027,163100,348215084,1006,1006,1006,1006,0
20231027,163000,348215084,1006,1006,1006,1006,0
20231027,162900,348215084,1006,1006,1006,1006,0
20231027,162800,348215084,1006,1006,1006,1006,0
20231027,162700,348215084,1006,1006,1006,1006,0
20231027,162600,348215084,1006,1006,1006,1006,0
20231027,162500,348215084,1006,1006,1006,1006,0
20231027,162400,348215084,1006,1006,1006,1006,0
20231027,162300,348215084,1006,1006,1006,1006,0
20231027,162200,348215084,1006,1006,1006,1006,0
20231027,162100,348215084,1006,1006,1006,1006,0
20231027,162000,348215084,1006,1006,1006,1006,0
20231027,161900,348215084,1006,1006,1006,1006,0
20231027,161800,348215084,1006,1006,1006,1006,0
20231027,161700,348215084,1006,1006,1006,1006,0
20231027,161600,348215084,1006,1006,1006,1006,0
20231027,161500,348215084,1006,1006,1006,1006,0
20231027,161400,348215084,1006,1006,1006,1006,0
20231027,161300,348215084,1006,1006,1006,1006,0
20231027,161200,348215084,1006,1006,1006,1006,0
20231027,161100,348215084,1006,1006,1006,1006,0
20231027,161000,348215084,1006,1006,1006,1006,0
20231027,160900,348215084,1006,1006,1006,1006,11309
20231027,160800,348215084,1006,1006,1006,1006,0
20231027,160700,348215084,1006,1006,1006,1006,0
20231027,160600,348215084,1006,1006,1006,1006,0
20231027,160500,348215084,1006,1006,1006,1006,0
20231027,160400,348215084,1006,1006,1006,1006,0
20231027,160300,348215084,1006,1006,1006,1006,0
20231027,160200,348215084,1006,1006,1006,1006,0
20231027,160100,348215084,1006,1006,1006,1006,0
20231027,160000,348215084,1006,1006,1006,1006,0
20231027,155900,348215084,1006,1006,1006,1006,0
20231027,155800,348215084,1006,1006,1006,1006,0
20231027,155700,348215084,1006,1006,1006,1006,0
20231027,155600,348215084,1006,1006,1006,1006,0
20231027,155500,348215084,1006,1006,1006,1006,0
20231027,155400,348215084,1006,1006,1006,1006,0
20231027,155300,348215084,1006,1006,1006,1006,0
20231027,155200,348215084,1006,1006,1006,1006,0
20231027,155100,348215084,1006,1006,1006,1006,0
20231027,155000,348215084,1006,1006,1006,1006,0
20231027,154900,348215084,1006,1006,1006,1006,0
20231027,154800,348215084,1006,1006,1006,1006,0
20231027,154700,348215084,1006,1006,1006,1006,0
20231027,154600,348215084,1006,1006,1006,1006,0
20231027,154500,348215084,1006,1006,1006,1006,0
20231027,154400,348215084,1006,1006,1006,1006,0
20231027,154300,348215084,1006,1006,1006,1006,0
20231027,154200,348215084,1006,1006,1006,1006,0
20231027,154100,348215084,1006,1006,1006,1006,0
20231027,154000,348215084,1006,1006,1006,1006,0
20231027,153900,348215084,1006,1006,1006,1006,11309
20231027,153800,348215084,1006,1006,1006,1006,0
20231027,153700,348215084,1006,1006,1006,1006,0
20231027,153600,348215084,1006,1006,1006,1006,0
20231027,153500,348215084,1006,1006,1006,1006,0
20231027,153400,348215084,1006,1006,1006,1006,0
20231027,153300,348215084,1006,1006,1006,1006,0
20231027,153200,348215084,1006,1006,1006,1006,0
20231027,153100,348215084,1006,1006,1006,1006,0
20231027,153000,348215084,1006,1006,1006,1006,11309
20231027,152900,336838230,1005,1005,1005,1005,0
20231027,152800,336838230,1005,1005,1005,1005,0
20231027,152700,336838230,1005,1005,1005,1005,0
20231027,152600,336838230,1005,1005,1005,1005,0
20231027,152500,336838230,1005,1005,1005,1005,0
20231027,152400,336838230,1005,1005,1005,1005,0
20231027,152300,336838230,1005,1005,1005,1005,0
20231027,152200,336838230,1005,1005,1005,1005,0
20231027,152100,336838230,1005,1005,1005,1005,0
20231027,152000,336838230,1005,1005,1005,1005,0
20231027,151900,336838230,1005,1002,1005,1001,230
20231027,151800,336607865,1004,1004,1004,1004,4
20231027,151700,336603849,1001,1003,1005,1001,2638
20231027,151600,333960537,1004,1004,1004,1001,58
20231027,151500,333902319,1004,1003,1004,1003,533
20231027,151400,333367612,1003,1003,1003,1003,1017
20231027,151300,332347561,1003,1001,1003,1001,12
20231027,151200,332335529,1003,1001,1003,1001,58
20231027,151100,332277469,1003,1003,1003,1003,2
20231027,151000,332275463,1003,1003,1003,1003,13
20231027,150900,332262424,1001,1003,1003,1001,69
20231027,150800,332193295,1003,1001,1003,1001,37
20231027,150700,332156238,1001,1003,1003,1001,2251
20231027,150600,329901985,1003,1000,1003,1000,5005
20231027,150500,324886983,1000,1002,1002,1000,1001
20231027,150400,323885981,1001,1001,1001,1000,6419
20231027,150300,317465981,1000,1000,1000,1000,0
20231027,150200,317465981,1000,1002,1002,1000,7579
20231027,150100,309886961,1002,1002,1002,1002,1
20231027,150000,309885959,1001,1003,1003,1001,1150
20231027,145900,308733759,1001,1001,1001,1001,1000
20231027,145800,307732759,1001,1004,1004,1001,9000
20231027,145700,298716066,1006,1006,1006,1006,0
20231027,145600,298716066,1006,1006,1006,1006,11
20231027,145500,298705000,1004,1004,1004,1004,2
20231027,145400,298702992,1006,1006,1006,1006,20
20231027,145300,298682872,1006,1006,1006,1006,0
20231027,145200,298682872,1006,1006,1006,1006,0
20231027,145100,298682872,1006,1006,1006,1006,0
20231027,145000,298682872,1006,1006,1006,1006,3
20231027,144900,298679854,1006,1006,1006,1006,5
20231027,144800,298674824,1006,1006,1007,1003,1003
20231027,144700,297668804,1004,1005,1005,1004,2
20231027,144600,297666795,1007,1007,1007,1007,0
20231027,144500,297666795,1007,1006,1007,1006,1046
20231027,144400,296614518,1007,1007,1007,1007,0
20231027,144300,296614518,1007,1006,1007,1006,7
20231027,144200,296607475,1007,1007,1007,1007,0
20231027,144100,296607475,1007,1007,1007,1007,0
20231027,144000,296607475,1007,1002,1007,1002,768
20231027,143900,295837927,1002,1006,1007,1002,2490
20231027,143800,293332645,1006,1006,1006,1006,0
20231027,143700,293332645,1006,1006,1006,1006,1
20231027,143600,293331639,1007,1007,1007,1007,1
20231027,143500,293330632,1004,1005,1007,1004,21
20231027,143400,293309510,1006,1006,1006,1006,994
20231027,143300,292309546,1006,1006,1006,1006,150
20231027,143200,292158646,1006,1006,1006,1006,25
20231027,143100,292133496,1006,1006,1006,1006,10
20231027,143000,292123436,1002,1002,1002,1002,0
20231027,142900,292123436,1002,1004,1004,1002,5498
20231027,142800,286612752,1003,1003,1003,1003,0
20231027,142700,286612752,1003,1003,1003,1003,1
20231027,142600,286611749,1006,1006,1006,1006,0
20231027,142500,286611749,1006,1005,1006,1005,2
20231027,142400,286609738,1005,1005,1005,1005,99
20231027,142300,286510243,1005,1005,1005,1005,1
20231027,142200,286509238,1001,1001,1001,1001,0
20231027,142100,286509238,1001,1001,1001,1001,0
20231027,142000,286509238,1001,1001,1001,1001,0
20231027,141900,286509238,1001,1001,1001,1001,0
20231027,141800,286509238,1001,1001,1001,1001,184
20231027,141700,286325054,1005,1005,1005,1005,24
20231027,141600,286300934,1001,1001,1001,1001,37
20231027,141500,286263897,1001,1001,1001,1001,0
20231027,141400,286263897,1001,1003,1003,1001,5143
20231027,141300,281115653,1003,1003,1003,1003,0
20231027,141200,281115653,1003,1004,1004,1003,1630
20231027,141100,279479153,1004,1004,1004,1004,0
20231027,141000,279479153,1004,1004,1004,1004,0
20231027,140900,279479153,1004,1004,1004,1004,0
20231027,140800,279479153,1004,1006,1006,1004,424
20231027,140700,279053449,1006,1006,1006,1006,1
20231027,140600,279052443,1004,1006,1006,1004,205
20231027,140500,278846363,1004,1006,1006,1004,2796
20231027,140400,276039082,1005,1005,1005,1005,100
20231027,140300,275938582,1006,1006,1006,1006,0
20231027,140200,275938582,1006,1006,1006,1006,0
20231027,140100,275938582,1006,1005,1006,1005,65
20231027,140000,275873222,1005,1005,1005,1005,3
20231027,135900,275870207,1005,1005,1005,1005,1300
20231027,135800,274563707,1005,1004,1005,1004,1310
20231027,135700,273248152,1004,1004,1004,1004,0
20231027,135600,273248152,1004,1004,1004,1004,5
20231027,135500,273243132,1005,1005,1005,1005,0
20231027,135400,273243132,1005,1005,1005,1005,1
20231027,135300,273242127,1005,1005,1005,1005,1000
20231027,135200,272237127,1005,1004,1005,1001,1184
20231027,135100,271050871,1006,1004,1006,1004,30
20231027,135000,271020731,1004,1004,1004,1004,50
20231027,134900,270970531,1006,1005,1006,1005,1005
20231027,134800,269959508,1001,1001,1001,1001,0
20231027,134700,269959508,1001,1001,1001,1001,0
20231027,134600,269959508,1001,1001,1001,1001,0
20231027,134500,269959508,1001,1001,1001,1001,0
20231027,134400,269959508,1001,1001,1001,1001,0
20231027,134300,269959508,1001,1007,1007,1001,10080
20231027,134200,259862773,1007,1007,1007,1007,62
20231027,134100,259800339,1007,1007,1007,1007,10
20231027,134000,259790269,1007,1007,1007,1007,1198
20231027,133900,258583883,1006,1006,1006,1006,0
20231027,133800,258583883,1006,1006,1006,1006,213
20231027,133700,258369605,1006,1006,1006,1006,0
20231027,133600,258369605,1006,1006,1006,1006,0
20231027,133500,258369605,1006,1006,1006,1006,1
20231027,133400,258368599,1003,1005,1005,1003,1000
20231027,133300,257365537,1005,1005,1005,1005,9
20231027,133200,257356492,1005,1005,1005,1005,1
20231027,133100,257355487,1004,1004,1004,1004,20
20231027,133000,257335407,1004,1004,1004,1004,163
20231027,132900,257171755,1004,1004,1004,1004,300
20231027,132800,256870555,1004,1004,1004,1004,0
20231027,132700,256870555,1004,1004,1004,1004,0
20231027,132600,256870555,1004,1003,1004,1000,894
20231027,132500,255976091,1004,1004,1004,1004,3
20231027,132400,255973079,1004,1003,1004,1003,81
20231027,132300,255891835,1003,1000,1003,1000,6205
20231027,132200,249686832,1003,1004,1004,1003,2
20231027,132100,249684825,1000,1003,1004,1000,4003
20231027,132000,245681815,1003,1002,1003,1002,110
20231027,131900,245571495,1000,1000,1000,1000,0
20231027,131800,245571495,1000,1000,1000,1000,6001
20231027,131700,239570495,1000,1000,1000,1000,3
20231027,131600,239567495,1000,1000,1000,1000,0
20231027,131500,239567495,1000,1000,1000,1000,2625
20231027,131400,236942495,1001,1001,1001,1001,1699
20231027,131300,235241796,1002,1002,1002,1002,775
20231027,131200,234465246,1004,1004,1004,1004,349
20231027,131100,234114850,1004,1004,1004,1004,0
20231027,131000,234114850,1004,1004,1004,1004,2712
20231027,130900,231392002,1002,1003,1003,1002,5
20231027,130800,231386988,1004,1004,1004,1004,15
20231027,130700,231371928,1004,1004,1004,1004,0
20231027,130600,231371928,1004,1004,1004,1004,0
20231027,130500,231371928,1004,1002,1004,1001,1349
20231027,130400,230019844,1002,1003,1003,1002,19
20231027,130300,230000788,1003,1003,1003,1003,250
20231027,130200,229750038,1004,1004,1004,1004,1
20231027,130100,229749034,1002,1003,1003,1002,100
20231027,130000,229648833,1002,1004,1004,1002,3
20231027,125900,229645824,1003,1003,1003,1003,161
20231027,125800,229484341,1004,1005,1005,1004,1279
20231027,125700,228200224,1004,1004,1004,1004,0
20231027,125600,228200224,1004,1005,1005,1004,1333
20231027,125500,226861885,1009,1009,1009,1009,5
20231027,125400,226856840,1009,1009,1009,1009,1
20231027,125300,226855831,1005,1005,1005,1005,2
20231027,125200,226853821,1005,1005,1005,1005,1
20231027,125100,226852816,1004,1007,1007,1004,9942
20231027,125000,216863852,1007,1007,1007,1007,500
20231027,124900,216360352,1008,1008,1008,1008,664
20231027,124800,215691040,1008,1008,1008,1008,81
20231027,124700,215609392,1008,1008,1008,1008,63
20231027,124600,215545888,1009,1009,1009,1009,0
20231027,124500,215545888,1009,1009,1009,1009,25
20231027,124400,215520663,1009,1009,1009,1009,0
20231027,124300,215520663,1009,1009,1009,1009,0
20231027,124200,215520663,1009,1009,1009,1009,100
20231027,124100,215419763,1010,1010,1010,1010,0
20231027,124000,215419763,1010,1015,1015,1010,850
20231027,123900,214560653,1016,1016,1016,1016,0
20231027,123800,214560653,1016,1016,1016,1016,1
20231027,123700,214559637,1014,1014,1014,1014,384
20231027,123600,214170261,1014,1014,1014,1014,0
20231027,123500,214170261,1014,1013,1014,1013,1339
20231027,123400,212813289,1012,1012,1012,1012,255
20231027,123300,212555229,1011,1011,1011,1011,0
20231027,123200,212555229,1011,1011,1011,1011,0
20231027,123100,212555229,1011,1011,1011,1011,800
20231027,123000,211746429,1011,1011,1011,1011,50
20231027,122900,211695879,1011,1011,1011,1011,0
20231027,122800,211695879,1011,1011,1011,1011,10
20231027,122700,211685769,1011,1011,1011,1011,0
20231027,122600,211685769,1011,1011,1011,1011,0
20231027,122500,211685769,1011,1010,1011,1008,705
20231027,122400,210974464,1011,1011,1011,1011,329
20231027,122300,210641845,1011,1011,1011,1011,52
20231027,122200,210589273,1012,1012,1012,1012,0
20231027,122100,210589273,1012,1012,1012,1012,1107
20231027,122000,209468989,1013,1013,1013,1012,2274
20231027,121900,207166170,1013,1013,1013,1013,80
20231027,121800,207085130,1013,1013,1013,1013,11
20231027,121700,207073987,1014,1014,1014,1014,0
20231027,121600,207073987,1014,1014,1014,1014,298
20231027,121500,206771815,1016,1016,1016,1016,0
20231027,121400,206771815,1016,1016,1016,1016,0
20231027,121300,206771815,1016,1016,1016,1016,0
20231027,121200,206771815,1016,1016,1016,1016,0
20231027,121100,206771815,1016,1016,1016,1016,90
20231027,121000,206680375,1018,1018,1018,1018,0
20231027,120900,206680375,1018,1018,1018,1018,1
20231027,120800,206679357,1016,1016,1016,1016,1074
20231027,120700,205588173,1016,1015,1016,1015,239
20231027,120600,205345566,1015,1015,1015,1015,0
20231027,120500,205345566,1015,1015,1015,1015,1
20231027,120400,205344551,1015,1015,1015,1015,50
20231027,120300,205293801,1015,1015,1015,1015,0
20231027,120200,205293801,1015,1015,1015,1015,292
20231027,120100,204997421,1015,1015,1015,1015,20
20231027,120000,204977121,1016,1016,1016,1016,0
20231027,115900,204977121,1016,1016,1016,1016,0
20231027,115800,204977121,1016,1016,1016,1016,2
20231027,115700,204975089,1016,1016,1016,1016,1
20231027,115600,204974073,1015,1015,1015,1015,0
20231027,115500,204974073,1015,1015,1015,1015,0
20231027,115400,204974073,1015,1016,1016,1015,82
20231027,115300,204890793,1016,1016,1016,1016,198
20231027,115200,204689625,1018,1018,1018,1018,0
20231027,115100,204689625,1018,1018,1018,1016,102
20231027,115000,204585989,1016,1016,1016,1016,190
20231027,114900,204392949,1016,1016,1016,1016,52
20231027,114800,204340117,1018,1018,1018,1018,1
20231027,114700,204339099,1018,1018,1018,1018,0
20231027,114600,204339099,1018,1018,1018,1018,780
20231027,114500,203545059,1019,1019,1019,1019,20
20231027,114400,203524679,1020,1019,1020,1019,100
20231027,114300,203422697,1019,1019,1019,1019,40
20231027,114200,203381937,1019,1018,1019,1018,2018
20231027,114100,201326515,1018,1018,1018,1018,40
20231027,114000,201285795,1018,1018,1018,1018,90
20231027,113900,201194175,1018,1016,1018,1016,495
20231027,113800,200691253,1017,1017,1017,1017,1489
20231027,113700,199176940,1017,1017,1017,1017,4
20231027,113600,199172872,1017,1017,1017,1017,16
20231027,113500,199156600,1017,1017,1017,1017,10
20231027,113400,199146430,1018,1018,1018,1018,0
20231027,113300,199146430,1018,1018,1018,1018,0
20231027,113200,199146430,1018,1018,1018,1018,0
20231027,113100,199146430,1018,1018,1018,1018,0
20231027,113000,199146430,1018,1018,1018,1018,0
20231027,112900,199146430,1018,1018,1018,1018,6
20231027,112800,199140322,1015,1015,1015,1015,23
20231027,112700,199116977,1019,1019,1019,1019,0
20231027,112600,199116977,1019,1019,1019,1019,0
20231027,112500,199116977,1019,1019,1019,1019,0
20231027,112400,199116977,1019,1019,1019,1019,0
20231027,112300,199116977,1019,1019,1019,1019,3
20231027,112200,199113920,1019,1019,1019,1019,0
20231027,112100,199113920,1019,1019,1019,1019,0
20231027,112000,199113920,1019,1019,1019,1019,0
20231027,111900,199113920,1019,1015,1019,1013,601
20231027,111800,198504731,1019,1016,1019,1015,901
20231027,111700,197590118,1019,1019,1019,1019,20
20231027,111600,197569738,1019,1018,1019,1015,109
20231027,111500,197459075,1015,1016,1016,1015,100
20231027,111400,197357574,1018,1016,1018,1016,201
20231027,111300,197153356,1018,1016,1018,1016,14
20231027,111200,197139130,1016,1016,1016,1016,7
20231027,111100,197132018,1015,1015,1016,1015,601
20231027,111000,196522002,1015,1017,1017,1015,279
20231027,110900,196238734,1017,1017,1017,1017,100
20231027,110800,196137034,1017,1017,1017,1017,1
20231027,110700,196136017,1017,1017,1017,1017,0
20231027,110600,196136017,1017,1017,1017,1017,0
20231027,110500,196136017,1017,1017,1017,1017,0
20231027,110400,196136017,1017,1017,1017,1017,0
20231027,110300,196136017,1017,1017,1017,1017,81
20231027,110200,196053640,1016,1016,1016,1016,0
20231027,110100,196053640,1016,1016,1016,1016,0
20231027,110000,196053640,1016,1016,1016,1016,0
20231027,105900,196053640,1016,1016,1016,1016,2
20231027,105800,196051608,1016,1016,1016,1016,74
20231027,105700,195976424,1015,1015,1015,1015,0
20231027,105600,195976424,1015,1018,1018,1015,2000
20231027,105500,193945224,1019,1019,1019,1019,36
20231027,105400,193908540,1020,1020,1020,1020,100
20231027,105300,193806540,1020,1020,1020,1020,15
20231027,105200,193791240,1020,1020,1020,1020,50
20231027,105100,193740240,1020,1022,1022,1020,503
20231027,105000,193227174,1022,1022,1022,1022,5
20231027,104900,193222064,1022,1022,1022,1022,11
20231027,104800,193210822,1022,1023,1023,1020,47
20231027,104700,193162782,1020,1020,1020,1020,10
20231027,104600,193152582,1023,1020,1023,1020,70
20231027,104500,193081032,1022,1022,1022,1021,4835
20231027,104400,188140712,1022,1019,1022,1019,6626
20231027,104300,181380351,1019,1019,1019,1019,0
20231027,104200,181380351,1019,1018,1019,1018,2
20231027,104100,181378314,1018,1015,1018,1015,836
20231027,104000,180528878,1015,1015,1015,1015,0
20231027,103900,180528878,1015,1015,1015,1015,0
20231027,103800,180528878,1015,1015,1015,1015,3882
20231027,103700,176588648,1015,1015,1015,1015,1000
20231027,103600,175573648,1015,1015,1015,1015,0
20231027,103500,175573648,1015,1015,1015,1015,100
20231027,103400,175472148,1017,1017,1017,1017,0
20231027,103300,175472148,1017,1017,1017,1017,0
20231027,103200,175472148,1017,1017,1017,1017,0
20231027,103100,175472148,1017,1017,1017,1017,0
20231027,103000,175472148,1017,1016,1017,1016,401
20231027,102900,175064341,1015,1015,1015,1015,0
20231027,102800,175064341,1015,1015,1015,1015,619
20231027,102700,174436056,1015,1016,1016,1015,301
20231027,102600,174130540,1014,1016,1016,1014,2
20231027,102500,174128510,1017,1017,1017,1017,0
20231027,102400,174128510,1017,1016,1017,1014,11
20231027,102300,174117341,1017,1017,1017,1017,0
20231027,102200,174117341,1017,1017,1017,1017,0
20231027,102100,174117341,1017,1017,1017,1017,0
20231027,102000,174117341,1017,1017,1017,1017,396
20231027,101900,173714609,1017,1015,1017,1015,4379
20231027,101800,169266846,1014,1014,1014,1014,1
20231027,101700,169265832,1014,1015,1015,1014,10
20231027,101600,169255691,1013,1013,1013,1013,1000
20231027,101500,168242691,1014,1014,1014,1014,634
20231027,101400,167599815,1013,1013,1013,1013,1450
20231027,101300,166130965,1013,1013,1013,1013,0
20231027,101200,166130965,1013,1013,1013,1013,1
20231027,101100,166129952,1012,1013,1013,1012,301
20231027,101000,165825339,1014,1014,1014,1014,1
20231027,100900,165824325,1014,1012,1014,1012,3446
20231027,100800,162334942,1011,1011,1011,1011,100
20231027,100700,162233842,1012,1011,1012,1011,101
20231027,100600,162131730,1011,1011,1011,1011,1111
20231027,100500,161008509,1011,1011,1011,1011,1
20231027,100400,161007498,1010,1010,1010,1010,413
20231027,100300,160590368,1010,1009,1010,1009,2620
20231027,100200,157946534,1005,1005,1005,1005,1
20231027,100100,157945529,1008,1008,1008,1008,4
20231027,100000,157941497,1009,1009,1009,1009,4
20231027,095900,157937461,1009,1006,1009,1006,620
20231027,095800,157313081,1009,1009,1009,1009,1
20231027,095700,157312072,1006,1006,1006,1006,45
20231027,095600,157266802,1009,1006,1009,1006,2001
20231027,095500,155247796,1006,1006,1006,1006,1
20231027,095400,155246790,1006,1008,1008,1006,973
20231027,095300,154266046,1008,1008,1008,1008,2070
20231027,095200,152179486,1008,1008,1008,1008,16
20231027,095100,152163358,1008,1007,1008,1007,1023
20231027,095000,151132197,1007,1005,1007,1005,2069
20231027,094900,149049139,1002,1002,1002,1002,200
20231027,094800,148848739,1005,1005,1005,1004,40
20231027,094700,148808559,1005,1000,1005,1000,202
20231027,094600,148606550,1000,1000,1000,1000,2275
20231027,094500,146331550,1000,1000,1000,1000,1
20231027,094400,146330550,997,1000,1000,997,1423
20231027,094300,144911774,996,998,1000,996,5121
20231027,094200,139808355,998,998,998,998,92
20231027,094100,139716539,997,996,999,996,410
20231027,094000,139307976,996,997,998,996,6518
20231027,093900,132814630,1000,997,1000,997,650
20231027,093800,132165980,997,997,997,997,22
20231027,093700,132144046,997,997,997,997,1745
20231027,093600,130404281,997,1000,1000,997,3317
20231027,093500,127094322,1000,1000,1000,1000,175
20231027,093400,126919322,1000,1000,1000,1000,55
20231027,093300,126864322,1000,999,1000,998,1065
20231027,093200,125799763,999,999,999,999,224
20231027,093100,125575987,997,999,999,997,669
20231027,093000,124908594,999,999,999,999,2
20231027,092900,124906596,996,1000,1000,996,3051
20231027,092800,121866786,995,1000,1000,995,5895
20231027,092700,115995755,996,1000,1002,996,22237
20231027,092600,93779916,1002,1001,1002,1000,17814
20231027,092500,75962090,1002,1004,1004,1002,3464
20231027,092400,72491110,1003,1004,1004,1003,8903
20231027,092300,63555660,1005,1005,1005,1005,386
20231027,092200,63167730,1005,1005,1005,1005,1896
20231027,092100,61262250,1008,1005,1008,1005,6
20231027,092000,61256217,1008,1005,1008,1005,1405
20231027,091900,59844189,1005,1008,1008,1005,910
20231027,091800,58929636,1006,1006,1006,1006,75
20231027,091700,58854186,1007,1007,1007,1007,1844
20231027,091600,56997278,1007,1005,1007,1005,1001
20231027,091500,55990771,1005,1004,1005,1004,5833
20231027,091400,50128895,1005,1005,1005,1003,502
20231027,091300,49625385,1005,1005,1005,1005,50
20231027,091200,49575135,1005,1004,1005,1003,6649
20231027,091100,42901490,1005,1005,1005,1005,2806
20231027,091000,40081460,1006,1006,1006,1005,310
20231027,090900,39769710,1006,1007,1007,1006,5348
20231027,090800,34387379,1008,1008,1008,1008,68
20231027,090700,34318835,1007,1012,1012,1007,2430
20231027,090600,31871455,1008,1008,1008,1008,0
20231027,090500,31871455,1008,1013,1013,1008,10050
20231027,090400,21734081,1012,1012,1012,1012,120
20231027,090300,21612641,1010,1015,1015,1010,1228
20231027,090200,20371221,1015,1015,1015,1015,300
20231027,090100,20066721,1015,1015,1019,1015,6657
20231027,090000,13305666,1015,1008,1015,1008,12692