KissMeData/024900/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,190400,1337464250,4385,4385,4385,4385,4237
20231027,190300,1337464250,4385,4385,4385,4385,0
20231027,190200,1337464250,4385,4385,4385,4385,0
20231027,190100,1337464250,4385,4385,4385,4385,0
20231027,190000,1337464250,4385,4385,4385,4385,0
20231027,185900,1337464250,4385,4385,4385,4385,0
20231027,185800,1337464250,4385,4385,4385,4385,0
20231027,185700,1337464250,4385,4385,4385,4385,0
20231027,185600,1337464250,4385,4385,4385,4385,0
20231027,185500,1337464250,4385,4385,4385,4385,0
20231027,185400,1337464250,4385,4385,4385,4385,0
20231027,185300,1337464250,4385,4385,4385,4385,0
20231027,185200,1337464250,4385,4385,4385,4385,0
20231027,185100,1337464250,4385,4385,4385,4385,0
20231027,185000,1337464250,4385,4385,4385,4385,0
20231027,184900,1337464250,4385,4385,4385,4385,0
20231027,184800,1337464250,4385,4385,4385,4385,0
20231027,184700,1337464250,4385,4385,4385,4385,0
20231027,184600,1337464250,4385,4385,4385,4385,0
20231027,184500,1337464250,4385,4385,4385,4385,0
20231027,184400,1337464250,4385,4385,4385,4385,0
20231027,184300,1337464250,4385,4385,4385,4385,0
20231027,184200,1337464250,4385,4385,4385,4385,0
20231027,184100,1337464250,4385,4385,4385,4385,0
20231027,184000,1337464250,4385,4385,4385,4385,0
20231027,183900,1337464250,4385,4385,4385,4385,0
20231027,183800,1337464250,4385,4385,4385,4385,0
20231027,183700,1337464250,4385,4385,4385,4385,0
20231027,183600,1337464250,4385,4385,4385,4385,0
20231027,183500,1337464250,4385,4385,4385,4385,0
20231027,183400,1337464250,4385,4385,4385,4385,4237
20231027,183300,1337464250,4385,4385,4385,4385,0
20231027,183200,1337464250,4385,4385,4385,4385,0
20231027,183100,1337464250,4385,4385,4385,4385,0
20231027,183000,1337464250,4385,4385,4385,4385,0
20231027,182900,1337464250,4385,4385,4385,4385,0
20231027,182800,1337464250,4385,4385,4385,4385,0
20231027,182700,1337464250,4385,4385,4385,4385,0
20231027,182600,1337464250,4385,4385,4385,4385,0
20231027,182500,1337464250,4385,4385,4385,4385,0
20231027,182400,1337464250,4385,4385,4385,4385,0
20231027,182300,1337464250,4385,4385,4385,4385,0
20231027,182200,1337464250,4385,4385,4385,4385,0
20231027,182100,1337464250,4385,4385,4385,4385,0
20231027,182000,1337464250,4385,4385,4385,4385,0
20231027,181900,1337464250,4385,4385,4385,4385,0
20231027,181800,1337464250,4385,4385,4385,4385,0
20231027,181700,1337464250,4385,4385,4385,4385,0
20231027,181600,1337464250,4385,4385,4385,4385,0
20231027,181500,1337464250,4385,4385,4385,4385,0
20231027,181400,1337464250,4385,4385,4385,4385,0
20231027,181300,1337464250,4385,4385,4385,4385,0
20231027,181200,1337464250,4385,4385,4385,4385,0
20231027,181100,1337464250,4385,4385,4385,4385,0
20231027,181000,1337464250,4385,4385,4385,4385,0
20231027,180900,1337464250,4385,4385,4385,4385,0
20231027,180800,1337464250,4385,4385,4385,4385,0
20231027,180700,1337464250,4385,4385,4385,4385,0
20231027,180600,1337464250,4385,4385,4385,4385,0
20231027,180500,1337464250,4385,4385,4385,4385,0
20231027,180400,1337464250,4385,4385,4385,4385,4237
20231027,180300,1337464250,4385,4385,4385,4385,0
20231027,180200,1337464250,4385,4385,4385,4385,0
20231027,180100,1337464250,4385,4385,4385,4385,0
20231027,180000,1337464250,4385,4385,4385,4385,0
20231027,175900,1337464250,4385,4385,4385,4385,0
20231027,175800,1337464250,4385,4385,4385,4385,0
20231027,175700,1337464250,4385,4385,4385,4385,0
20231027,175600,1337464250,4385,4385,4385,4385,0
20231027,175500,1337464250,4385,4385,4385,4385,0
20231027,175400,1337464250,4385,4385,4385,4385,0
20231027,175300,1337464250,4385,4385,4385,4385,0
20231027,175200,1337464250,4385,4385,4385,4385,0
20231027,175100,1337464250,4385,4385,4385,4385,0
20231027,175000,1337464250,4385,4385,4385,4385,0
20231027,174900,1337464250,4385,4385,4385,4385,0
20231027,174800,1337464250,4385,4385,4385,4385,0
20231027,174700,1337464250,4385,4385,4385,4385,0
20231027,174600,1337464250,4385,4385,4385,4385,0
20231027,174500,1337464250,4385,4385,4385,4385,0
20231027,174400,1337464250,4385,4385,4385,4385,0
20231027,174300,1337464250,4385,4385,4385,4385,0
20231027,174200,1337464250,4385,4385,4385,4385,0
20231027,174100,1337464250,4385,4385,4385,4385,0
20231027,174000,1337464250,4385,4385,4385,4385,0
20231027,173900,1337464250,4385,4385,4385,4385,0
20231027,173800,1337464250,4385,4385,4385,4385,0
20231027,173700,1337464250,4385,4385,4385,4385,0
20231027,173600,1337464250,4385,4385,4385,4385,0
20231027,173500,1337464250,4385,4385,4385,4385,0
20231027,173400,1337464250,4385,4385,4385,4385,4237
20231027,173300,1337464250,4385,4385,4385,4385,0
20231027,173200,1337464250,4385,4385,4385,4385,0
20231027,173100,1337464250,4385,4385,4385,4385,0
20231027,173000,1337464250,4385,4385,4385,4385,0
20231027,172900,1337464250,4385,4385,4385,4385,0
20231027,172800,1337464250,4385,4385,4385,4385,0
20231027,172700,1337464250,4385,4385,4385,4385,0
20231027,172600,1337464250,4385,4385,4385,4385,0
20231027,172500,1337464250,4385,4385,4385,4385,0
20231027,172400,1337464250,4385,4385,4385,4385,0
20231027,172300,1337464250,4385,4385,4385,4385,0
20231027,172200,1337464250,4385,4385,4385,4385,0
20231027,172100,1337464250,4385,4385,4385,4385,0
20231027,172000,1337464250,4385,4385,4385,4385,0
20231027,171900,1337464250,4385,4385,4385,4385,0
20231027,171800,1337464250,4385,4385,4385,4385,0
20231027,171700,1337464250,4385,4385,4385,4385,0
20231027,171600,1337464250,4385,4385,4385,4385,0
20231027,171500,1337464250,4385,4385,4385,4385,0
20231027,171400,1337464250,4385,4385,4385,4385,0
20231027,171300,1337464250,4385,4385,4385,4385,0
20231027,171200,1337464250,4385,4385,4385,4385,0
20231027,171100,1337464250,4385,4385,4385,4385,0
20231027,171000,1337464250,4385,4385,4385,4385,0
20231027,170900,1337464250,4385,4385,4385,4385,0
20231027,170800,1337464250,4385,4385,4385,4385,0
20231027,170700,1337464250,4385,4385,4385,4385,0
20231027,170600,1337464250,4385,4385,4385,4385,0
20231027,170500,1337464250,4385,4385,4385,4385,0
20231027,170400,1337464250,4385,4385,4385,4385,4237
20231027,170300,1337464250,4385,4385,4385,4385,0
20231027,170200,1337464250,4385,4385,4385,4385,0
20231027,170100,1337464250,4385,4385,4385,4385,0
20231027,170000,1337464250,4385,4385,4385,4385,0
20231027,165900,1337464250,4385,4385,4385,4385,0
20231027,165800,1337464250,4385,4385,4385,4385,0
20231027,165700,1337464250,4385,4385,4385,4385,0
20231027,165600,1337464250,4385,4385,4385,4385,0
20231027,165500,1337464250,4385,4385,4385,4385,0
20231027,165400,1337464250,4385,4385,4385,4385,0
20231027,165300,1337464250,4385,4385,4385,4385,0
20231027,165200,1337464250,4385,4385,4385,4385,0
20231027,165100,1337464250,4385,4385,4385,4385,0
20231027,165000,1337464250,4385,4385,4385,4385,0
20231027,164900,1337464250,4385,4385,4385,4385,0
20231027,164800,1337464250,4385,4385,4385,4385,0
20231027,164700,1337464250,4385,4385,4385,4385,0
20231027,164600,1337464250,4385,4385,4385,4385,0
20231027,164500,1337464250,4385,4385,4385,4385,0
20231027,164400,1337464250,4385,4385,4385,4385,0
20231027,164300,1337464250,4385,4385,4385,4385,0
20231027,164200,1337464250,4385,4385,4385,4385,0
20231027,164100,1337464250,4385,4385,4385,4385,0
20231027,164000,1337464250,4385,4385,4385,4385,0
20231027,163900,1337464250,4385,4385,4385,4385,0
20231027,163800,1337464250,4385,4385,4385,4385,0
20231027,163700,1337464250,4385,4385,4385,4385,0
20231027,163600,1337464250,4385,4385,4385,4385,0
20231027,163500,1337464250,4385,4385,4385,4385,0
20231027,163400,1337464250,4385,4385,4385,4385,4237
20231027,163300,1337464250,4385,4385,4385,4385,0
20231027,163200,1337464250,4385,4385,4385,4385,0
20231027,163100,1337464250,4385,4385,4385,4385,0
20231027,163000,1337464250,4385,4385,4385,4385,0
20231027,162900,1337464250,4385,4385,4385,4385,0
20231027,162800,1337464250,4385,4385,4385,4385,0
20231027,162700,1337464250,4385,4385,4385,4385,0
20231027,162600,1337464250,4385,4385,4385,4385,0
20231027,162500,1337464250,4385,4385,4385,4385,0
20231027,162400,1337464250,4385,4385,4385,4385,0
20231027,162300,1337464250,4385,4385,4385,4385,0
20231027,162200,1337464250,4385,4385,4385,4385,0
20231027,162100,1337464250,4385,4385,4385,4385,0
20231027,162000,1337464250,4385,4385,4385,4385,0
20231027,161900,1337464250,4385,4385,4385,4385,0
20231027,161800,1337464250,4385,4385,4385,4385,0
20231027,161700,1337464250,4385,4385,4385,4385,0
20231027,161600,1337464250,4385,4385,4385,4385,0
20231027,161500,1337464250,4385,4385,4385,4385,0
20231027,161400,1337464250,4385,4385,4385,4385,0
20231027,161300,1337464250,4385,4385,4385,4385,0
20231027,161200,1337464250,4385,4385,4385,4385,0
20231027,161100,1337464250,4385,4385,4385,4385,0
20231027,161000,1337464250,4385,4385,4385,4385,0
20231027,160900,1337464250,4385,4385,4385,4385,0
20231027,160800,1337464250,4385,4385,4385,4385,0
20231027,160700,1337464250,4385,4385,4385,4385,0
20231027,160600,1337464250,4385,4385,4385,4385,0
20231027,160500,1337464250,4385,4385,4385,4385,0
20231027,160400,1337464250,4385,4385,4385,4385,4237
20231027,160300,1337464250,4385,4385,4385,4385,0
20231027,160200,1337464250,4385,4385,4385,4385,0
20231027,160100,1337464250,4385,4385,4385,4385,0
20231027,160000,1337464250,4385,4385,4385,4385,0
20231027,155900,1337464250,4385,4385,4385,4385,0
20231027,155800,1337464250,4385,4385,4385,4385,0
20231027,155700,1337464250,4385,4385,4385,4385,0
20231027,155600,1337464250,4385,4385,4385,4385,0
20231027,155500,1337464250,4385,4385,4385,4385,0
20231027,155400,1337464250,4385,4385,4385,4385,0
20231027,155300,1337464250,4385,4385,4385,4385,0
20231027,155200,1337464250,4385,4385,4385,4385,0
20231027,155100,1337464250,4385,4385,4385,4385,0
20231027,155000,1337464250,4385,4385,4385,4385,0
20231027,154900,1337464250,4385,4385,4385,4385,0
20231027,154800,1337464250,4385,4385,4385,4385,0
20231027,154700,1337464250,4385,4385,4385,4385,0
20231027,154600,1337464250,4385,4385,4385,4385,0
20231027,154500,1337464250,4385,4385,4385,4385,0
20231027,154400,1337464250,4385,4385,4385,4385,0
20231027,154300,1337464250,4385,4385,4385,4385,0
20231027,154200,1337464250,4385,4385,4385,4385,0
20231027,154100,1337464250,4385,4385,4385,4385,0
20231027,154000,1337464250,4385,4385,4385,4385,0
20231027,153900,1337464250,4385,4385,4385,4385,0
20231027,153800,1337464250,4385,4385,4385,4385,0
20231027,153700,1337464250,4385,4385,4385,4385,0
20231027,153600,1337464250,4385,4385,4385,4385,0
20231027,153500,1337464250,4385,4385,4385,4385,0
20231027,153400,1337464250,4385,4385,4385,4385,4237
20231027,153300,1337464250,4385,4385,4385,4385,0
20231027,153200,1337464250,4385,4385,4385,4385,0
20231027,153100,1337464250,4385,4385,4385,4385,0
20231027,153000,1337464250,4385,4385,4385,4385,4237
20231027,152900,1318885005,4365,4365,4365,4365,0
20231027,152800,1318885005,4365,4365,4365,4365,0
20231027,152700,1318885005,4365,4365,4365,4365,0
20231027,152600,1318885005,4365,4365,4365,4365,0
20231027,152500,1318885005,4365,4365,4365,4365,0
20231027,152400,1318885005,4365,4365,4365,4365,0
20231027,152300,1318885005,4365,4365,4365,4365,0
20231027,152200,1318885005,4365,4365,4365,4365,0
20231027,152100,1318885005,4365,4365,4365,4365,0
20231027,152000,1318885005,4365,4365,4365,4365,0
20231027,151900,1318885005,4365,4370,4370,4365,289
20231027,151800,1317622635,4380,4380,4385,4365,2276
20231027,151700,1307647235,4380,4380,4380,4380,5
20231027,151600,1307625335,4380,4380,4380,4380,47
20231027,151500,1307419475,4385,4375,4385,4375,514
20231027,151400,1305168130,4375,4365,4375,4365,646
20231027,151300,1302343595,4365,4360,4365,4360,272
20231027,151200,1301157445,4365,4365,4365,4355,414
20231027,151100,1299351710,4365,4365,4365,4360,226
20231027,151000,1298365880,4365,4360,4370,4360,241
20231027,150900,1297314880,4360,4360,4365,4360,248
20231027,150800,1296233595,4360,4370,4370,4360,1278
20231027,150700,1290658665,4365,4360,4365,4360,278
20231027,150600,1289445660,4365,4365,4365,4365,390
20231027,150500,1287743310,4365,4365,4365,4365,595
20231027,150400,1285146135,4365,4370,4370,4365,774
20231027,150300,1281767425,4365,4370,4370,4365,462
20231027,150200,1279748870,4370,4375,4375,4370,345
20231027,150100,1278240165,4375,4380,4380,4375,392
20231027,150000,1276523825,4380,4380,4380,4380,59
20231027,145900,1276265405,4380,4380,4380,4380,337
20231027,145800,1274789345,4380,4380,4380,4380,91
20231027,145700,1274390765,4380,4380,4380,4380,52
20231027,145600,1274163005,4380,4385,4385,4380,58
20231027,145500,1273908915,4390,4380,4390,4380,363
20231027,145400,1272318425,4375,4375,4375,4375,55
20231027,145300,1272077800,4375,4375,4375,4375,201
20231027,145200,1271198425,4370,4375,4375,4370,238
20231027,145100,1270158160,4375,4375,4375,4375,155
20231027,145000,1269480035,4375,4375,4375,4375,699
20231027,144900,1266421910,4375,4375,4375,4375,509
20231027,144800,1264195035,4370,4370,4370,4370,40
20231027,144700,1264020235,4370,4375,4380,4370,152
20231027,144600,1263355385,4375,4370,4375,4370,266
20231027,144500,1262191660,4380,4370,4380,4370,667
20231027,144400,1259276860,4370,4375,4375,4370,800
20231027,144300,1255780345,4385,4385,4385,4385,0
20231027,144200,1255780345,4385,4385,4385,4385,0
20231027,144100,1255780345,4385,4385,4385,4385,0
20231027,144000,1255780345,4385,4385,4385,4385,115
20231027,143900,1255276070,4390,4385,4390,4385,811
20231027,143800,1251719830,4370,4370,4370,4370,0
20231027,143700,1251719830,4370,4370,4370,4370,692
20231027,143600,1248695790,4370,4365,4370,4365,68
20231027,143500,1248398870,4365,4365,4365,4365,0
20231027,143400,1248398870,4365,4365,4365,4360,1758
20231027,143300,1240728460,4370,4380,4380,4370,3
20231027,143200,1240715335,4370,4385,4385,4370,672
20231027,143100,1237777330,4370,4375,4375,4370,213
20231027,143000,1236845860,4390,4390,4390,4390,100
20231027,142900,1236406860,4380,4375,4380,4375,650
20231027,142800,1233560770,4375,4385,4385,4375,1201
20231027,142700,1228300375,4385,4400,4400,4385,4817
20231027,142600,1207150005,4395,4410,4415,4395,406
20231027,142500,1205361880,4410,4410,4410,4400,473
20231027,142400,1203279620,4410,4410,4410,4410,328
20231027,142300,1201833140,4410,4410,4410,4410,1058
20231027,142200,1197167360,4415,4415,4415,4410,574
20231027,142100,1194633155,4425,4390,4425,4390,9703
20231027,142000,1151912305,4385,4380,4385,4380,506
20231027,141900,1149694385,4380,4385,4385,4380,1024
20231027,141800,1145204255,4385,4380,4385,4380,339
20231027,141700,1143718795,4370,4375,4380,4370,223
20231027,141600,1142744100,4380,4380,4380,4380,312
20231027,141500,1141377540,4375,4375,4375,4370,547
20231027,141400,1138987075,4370,4380,4380,4370,560
20231027,141300,1136537410,4375,4380,4395,4375,207
20231027,141200,1135631010,4400,4380,4400,4380,67
20231027,141100,1135336430,4375,4385,4385,4375,5
20231027,141000,1135314540,4375,4395,4395,4375,94
20231027,140900,1134902960,4405,4405,4405,4405,294
20231027,140800,1133607890,4405,4405,4405,4405,1
20231027,140700,1133603485,4385,4400,4400,4385,2198
20231027,140600,1123944795,4400,4400,4400,4400,1
20231027,140500,1123940395,4395,4395,4395,4395,414
20231027,140400,1122120865,4400,4400,4400,4400,414
20231027,140300,1120299265,4405,4405,4405,4405,100
20231027,140200,1119858765,4405,4405,4405,4405,10
20231027,140100,1119814715,4405,4405,4405,4405,0
20231027,140000,1119814715,4405,4400,4405,4400,578
20231027,135900,1117270515,4400,4400,4400,4400,177
20231027,135800,1116491715,4400,4400,4400,4400,541
20231027,135700,1114111315,4400,4395,4400,4390,1062
20231027,135600,1109448120,4400,4400,4400,4400,5
20231027,135500,1109426120,4400,4400,4400,4400,52
20231027,135400,1109197320,4400,4400,4400,4400,91
20231027,135300,1108796920,4400,4395,4400,4395,2256
20231027,135200,1098875965,4390,4390,4390,4390,240
20231027,135100,1097822365,4385,4385,4385,4385,0
20231027,135000,1097822365,4385,4385,4385,4385,0
20231027,134900,1097822365,4385,4390,4390,4385,2
20231027,134800,1097813590,4390,4390,4390,4390,22
20231027,134700,1097717010,4390,4390,4390,4390,0
20231027,134600,1097717010,4390,4390,4390,4390,10
20231027,134500,1097673110,4390,4390,4390,4390,1
20231027,134400,1097668720,4390,4395,4395,4390,2
20231027,134300,1097659935,4395,4395,4395,4395,574
20231027,134200,1095137205,4395,4395,4395,4395,0
20231027,134100,1095137205,4395,4395,4395,4395,114
20231027,134000,1094636175,4400,4400,4400,4400,0
20231027,133900,1094636175,4400,4400,4400,4400,156
20231027,133800,1093949775,4400,4400,4400,4400,51
20231027,133700,1093725375,4390,4390,4390,4390,444
20231027,133600,1091776215,4390,4385,4390,4385,952
20231027,133500,1087600875,4375,4375,4375,4375,936
20231027,133400,1083505875,4375,4380,4380,4375,74
20231027,133300,1083182005,4380,4380,4380,4380,100
20231027,133200,1082744005,4380,4380,4380,4380,0
20231027,133100,1082744005,4380,4375,4380,4370,336
20231027,133000,1081273255,4370,4380,4380,4370,467
20231027,132900,1079229130,4385,4385,4385,4385,0
20231027,132800,1079229130,4385,4385,4385,4385,38
20231027,132700,1079062500,4385,4385,4385,4385,500
20231027,132600,1076870000,4375,4375,4375,4375,0
20231027,132500,1076870000,4375,4380,4380,4375,40
20231027,132400,1076694990,4370,4370,4370,4370,0
20231027,132300,1076694990,4370,4365,4370,4365,4690
20231027,132200,1056199700,4370,4380,4380,4370,307
20231027,132100,1054856640,4365,4365,4365,4365,0
20231027,132000,1054856640,4365,4365,4370,4365,181
20231027,131900,1054066570,4370,4370,4370,4370,187
20231027,131800,1053249380,4350,4360,4360,4350,964
20231027,131700,1049055910,4355,4365,4365,4355,454
20231027,131600,1047075460,4370,4375,4375,4370,59
20231027,131500,1046817450,4375,4390,4390,4375,3813
20231027,131400,1030096285,4395,4400,4400,4395,1464
20231027,131300,1023660700,4405,4405,4405,4405,97
20231027,131200,1023233415,4410,4410,4410,4410,51
20231027,131100,1023008505,4410,4410,4410,4410,1
20231027,131000,1023004095,4410,4410,4410,4410,934
20231027,130900,1018885155,4400,4405,4405,4400,19
20231027,130800,1018801550,4395,4395,4395,4395,0
20231027,130700,1018801550,4395,4395,4395,4395,0
20231027,130600,1018801550,4395,4395,4395,4395,0
20231027,130500,1018801550,4395,4395,4395,4395,1037
20231027,130400,1014243935,4395,4405,4405,4395,1108
20231027,130300,1009369230,4405,4405,4405,4405,500
20231027,130200,1007166730,4405,4410,4410,4405,1156
20231027,130100,1002074155,4410,4410,4410,4410,319
20231027,130000,1000667365,4410,4415,4415,4410,1300
20231027,125900,994931540,4415,4415,4415,4415,50
20231027,125800,994710790,4410,4410,4410,4410,0
20231027,125700,994710790,4410,4415,4415,4410,2000
20231027,125600,985890785,4415,4420,4420,4415,500
20231027,125500,983683255,4415,4415,4415,4415,0
20231027,125400,983683255,4415,4410,4420,4410,3332
20231027,125300,968972105,4410,4415,4415,4410,3276
20231027,125200,954509515,4415,4415,4415,4415,125
20231027,125100,953957640,4420,4425,4425,4420,172
20231027,125000,953196600,4425,4425,4425,4425,405
20231027,124900,951404475,4420,4420,4420,4420,100
20231027,124800,950962475,4425,4425,4425,4425,37
20231027,124700,950798750,4430,4430,4430,4430,0
20231027,124600,950798750,4430,4430,4430,4430,0
20231027,124500,950798750,4430,4435,4435,4430,91
20231027,124400,950395260,4435,4435,4435,4435,10
20231027,124300,950350910,4430,4425,4430,4415,391
20231027,124200,948619605,4410,4435,4435,4405,1748
20231027,124100,940907685,4430,4440,4440,4430,446
20231027,124000,938929850,4440,4440,4440,4440,22
20231027,123900,938832170,4445,4445,4445,4445,0
20231027,123800,938832170,4445,4445,4445,4445,0
20231027,123700,938832170,4445,4445,4445,4440,62
20231027,123600,938556850,4440,4440,4440,4440,0
20231027,123500,938556850,4440,4440,4440,4440,13
20231027,123400,938499130,4445,4445,4445,4445,0
20231027,123300,938499130,4445,4445,4445,4445,166
20231027,123200,937761260,4450,4455,4455,4450,88
20231027,123100,937369655,4450,4450,4450,4450,0
20231027,123000,937369655,4450,4450,4450,4450,0
20231027,122900,937369655,4450,4450,4450,4450,0
20231027,122800,937369655,4450,4450,4450,4450,127
20231027,122700,936804505,4450,4450,4450,4450,320
20231027,122600,935380505,4450,4455,4455,4450,55
20231027,122500,935135605,4460,4455,4460,4455,128
20231027,122400,934564825,4455,4460,4460,4455,2
20231027,122300,934555910,4455,4455,4455,4455,57
20231027,122200,934301975,4455,4455,4455,4455,0
20231027,122100,934301975,4455,4455,4455,4455,106
20231027,122000,933829745,4455,4455,4455,4455,3
20231027,121900,933816380,4460,4455,4460,4455,245
20231027,121800,932724255,4450,4450,4450,4450,11
20231027,121700,932675305,4450,4450,4450,4450,0
20231027,121600,932675305,4450,4455,4455,4450,528
20231027,121500,930324905,4455,4455,4455,4455,30
20231027,121400,930191255,4460,4460,4460,4460,0
20231027,121300,930191255,4460,4460,4460,4460,1215
20231027,121200,924772355,4460,4465,4465,4460,3
20231027,121100,924758970,4460,4460,4460,4460,138
20231027,121000,924143490,4460,4460,4460,4460,3
20231027,120900,924130110,4460,4460,4460,4460,2050
20231027,120800,914987110,4470,4455,4470,4455,695
20231027,120700,911887305,4455,4455,4455,4455,10
20231027,120600,911842755,4455,4455,4455,4455,396
20231027,120500,910078575,4460,4460,4460,4460,0
20231027,120400,910078575,4460,4460,4460,4460,54
20231027,120300,909837735,4460,4460,4460,4460,100
20231027,120200,909391735,4460,4460,4460,4460,800
20231027,120100,905823735,4455,4455,4455,4455,142
20231027,120000,905191125,4460,4470,4470,4460,162
20231027,115900,904467915,4460,4470,4470,4455,165
20231027,115800,903731350,4470,4470,4470,4470,446
20231027,115700,901737730,4460,4460,4460,4460,619
20231027,115600,898976990,4460,4460,4460,4460,40
20231027,115500,898798590,4460,4465,4465,4460,152
20231027,115400,898120275,4470,4470,4470,4470,50
20231027,115300,897896775,4470,4470,4470,4470,0
20231027,115200,897896775,4470,4470,4470,4470,0
20231027,115100,897896775,4470,4470,4470,4470,501
20231027,115000,895657305,4465,4470,4470,4465,176
20231027,114900,894871085,4475,4465,4475,4460,1439
20231027,114800,888440795,4460,4460,4460,4460,0
20231027,114700,888440795,4460,4475,4475,4460,400
20231027,114600,886653705,4475,4475,4475,4475,0
20231027,114500,886653705,4475,4480,4480,4475,79
20231027,114400,886300170,4480,4480,4480,4480,500
20231027,114300,884060170,4480,4470,4480,4470,97
20231027,114200,883626510,4475,4475,4475,4475,0
20231027,114100,883626510,4475,4470,4475,4470,220
20231027,114000,882642390,4475,4470,4475,4460,402
20231027,113900,880846155,4470,4480,4480,4470,89
20231027,113800,880447880,4480,4470,4480,4470,317
20231027,113700,879030155,4465,4465,4470,4465,187
20231027,113600,878195165,4470,4475,4475,4470,586
20231027,113500,875573195,4475,4480,4480,4475,48
20231027,113400,875358175,4485,4485,4485,4485,379
20231027,113300,873658360,4490,4490,4490,4490,326
20231027,113200,872194620,4495,4490,4495,4490,1318
20231027,113100,866270360,4490,4490,4495,4490,1905
20231027,113000,857708160,4490,4490,4490,4490,749
20231027,112900,854345150,4485,4490,4490,4485,205
20231027,112800,853424725,4490,4485,4490,4485,1174
20231027,112700,848159330,4485,4480,4485,4480,125
20231027,112600,847599320,4480,4485,4485,4480,185
20231027,112500,846770470,4480,4475,4480,4475,2922
20231027,112400,833690030,4475,4470,4475,4470,2237
20231027,112300,823683640,4465,4465,4465,4465,23
20231027,112200,823580945,4470,4465,4470,4465,563
20231027,112100,821065115,4455,4455,4455,4455,263
20231027,112000,819893450,4475,4460,4475,4460,1940
20231027,111900,811227785,4470,4465,4470,4465,683
20231027,111800,808176530,4465,4465,4465,4460,700
20231027,111700,805051595,4465,4465,4475,4465,328
20231027,111600,803587065,4465,4460,4470,4460,2619
20231027,111500,791888790,4460,4460,4460,4460,281
20231027,111400,790635530,4460,4460,4465,4460,118
20231027,111300,790109050,4460,4455,4460,4455,187
20231027,111200,789275410,4460,4460,4460,4460,57
20231027,111100,789021190,4460,4460,4460,4460,455
20231027,111000,786991890,4460,4465,4465,4460,609
20231027,110900,784274270,4465,4450,4465,4450,739
20231027,110800,780978850,4460,4460,4460,4460,2860
20231027,110700,768223250,4455,4450,4455,4450,251
20231027,110600,767106225,4445,4450,4450,4445,589
20231027,110500,764487055,4450,4450,4450,4450,0
20231027,110400,764487055,4450,4460,4460,4450,206
20231027,110300,763570055,4460,4460,4460,4455,692
20231027,110200,760483945,4460,4450,4460,4445,286
20231027,110100,759209605,4460,4445,4460,4440,1896
20231027,110000,750772100,4445,4445,4445,4445,9
20231027,105900,750732095,4445,4435,4445,4435,1131
20231027,105800,745708800,4430,4435,4435,4430,19
20231027,105700,745624545,4440,4440,4440,4440,504
20231027,105600,743386785,4440,4440,4445,4440,1008
20231027,105500,738911240,4445,4445,4445,4440,967
20231027,105400,734616085,4445,4465,4465,4445,1226
20231027,105300,729143390,4465,4445,4465,4440,16403
20231027,105200,656144060,4445,4445,4445,4445,0
20231027,105100,656144060,4445,4445,4450,4445,2039
20231027,105000,647077620,4445,4445,4445,4440,759
20231027,104900,643704250,4445,4440,4445,4440,1638
20231027,104800,636424340,4445,4445,4445,4440,2601
20231027,104700,624863625,4435,4435,4435,4435,30
20231027,104600,624730575,4430,4425,4440,4420,3971
20231027,104500,607118620,4430,4420,4430,4420,915
20231027,104400,603073980,4405,4405,4405,4405,0
20231027,104300,603073980,4405,4405,4405,4405,100
20231027,104200,602633480,4430,4435,4435,4430,191
20231027,104100,601787025,4435,4410,4435,4410,4576
20231027,104000,581544845,4410,4415,4415,4410,1184
20231027,103900,576317490,4415,4415,4415,4415,532
20231027,103800,573968710,4415,4400,4420,4400,5306
20231027,103700,550555920,4405,4405,4405,4405,252
20231027,103600,549445860,4405,4410,4410,4405,229
20231027,103500,548436600,4415,4410,4415,4410,1309
20231027,103400,542662910,4410,4415,4415,4410,237
20231027,103300,541617290,4400,4390,4410,4390,7469
20231027,103200,508724665,4385,4390,4390,4385,283
20231027,103100,507483430,4395,4395,4395,4385,245
20231027,103000,506408155,4395,4390,4395,4390,1061
20231027,102900,501747130,4395,4395,4395,4395,304
20231027,102800,500411050,4405,4405,4405,4405,34
20231027,102700,500261280,4405,4395,4405,4395,526
20231027,102600,497945010,4405,4405,4405,4405,50
20231027,102500,497724760,4405,4390,4405,4390,3361
20231027,102400,482934600,4390,4390,4390,4385,180
20231027,102300,482145125,4390,4390,4390,4390,181
20231027,102200,481350535,4390,4395,4395,4390,2548
20231027,102100,470152575,4400,4395,4400,4390,600
20231027,102000,467514425,4395,4395,4395,4395,300
20231027,101900,466195925,4395,4395,4395,4395,2918
20231027,101800,453371315,4395,4400,4400,4395,197
20231027,101700,452504900,4400,4390,4400,4390,2022
20231027,101600,443613105,4390,4380,4390,4380,7485
20231027,101500,410764120,4375,4365,4375,4365,2633
20231027,101400,399263195,4345,4345,4345,4345,0
20231027,101300,399263195,4345,4360,4360,4345,1261
20231027,101200,393766375,4360,4360,4360,4360,4
20231027,101100,393748935,4365,4350,4365,4350,1984
20231027,101000,385106350,4350,4350,4350,4350,1
20231027,100900,385102000,4350,4350,4355,4350,1616
20231027,100800,378067700,4350,4350,4350,4350,0
20231027,100700,378067700,4350,4350,4350,4350,23
20231027,100600,377967650,4345,4340,4345,4340,1897
20231027,100500,369727185,4340,4340,4340,4340,0
20231027,100400,369727185,4340,4330,4345,4330,670
20231027,100300,366821360,4320,4325,4325,4320,100
20231027,100200,366389085,4330,4330,4330,4330,496
20231027,100100,364241405,4335,4320,4335,4320,970
20231027,100000,360038130,4325,4320,4325,4315,1173
20231027,095900,354970985,4320,4315,4320,4315,206
20231027,095800,354081980,4315,4315,4315,4315,7
20231027,095700,354051775,4325,4325,4325,4325,0
20231027,095600,354051775,4325,4330,4330,4325,322
20231027,095500,352659060,4325,4335,4335,4325,78
20231027,095400,352321690,4330,4330,4330,4330,332
20231027,095300,350884130,4330,4330,4330,4330,22
20231027,095200,350788870,4325,4325,4325,4325,36
20231027,095100,350633170,4320,4320,4320,4320,278
20231027,095000,349432210,4320,4320,4320,4320,0
20231027,094900,349432210,4320,4320,4320,4320,23
20231027,094800,349332850,4320,4320,4320,4320,49
20231027,094700,349121170,4320,4320,4320,4320,5
20231027,094600,349099570,4320,4300,4320,4300,258
20231027,094500,347986780,4320,4320,4320,4320,1
20231027,094400,347982460,4320,4300,4320,4285,349
20231027,094300,346483180,4285,4285,4285,4285,49
20231027,094200,346273215,4270,4270,4275,4260,1145
20231027,094100,341387160,4275,4285,4285,4275,46
20231027,094000,341190150,4270,4270,4270,4270,1396
20231027,093900,335229230,4270,4270,4285,4270,820
20231027,093800,331727815,4270,4295,4295,4270,1624
20231027,093700,324776445,4290,4315,4315,4290,172
20231027,093600,324038440,4295,4320,4320,4295,1116
20231027,093500,319235795,4320,4335,4355,4320,596
20231027,093400,316657015,4360,4360,4360,4335,294
20231027,093300,315380950,4360,4300,4360,4300,2243
20231027,093200,305708750,4300,4300,4300,4300,76
20231027,093100,305381950,4320,4310,4320,4310,258
20231027,093000,304268750,4295,4275,4295,4265,5799
20231027,092900,279488870,4280,4295,4295,4280,1601
20231027,092800,272636385,4285,4300,4310,4285,1037
20231027,092700,268184930,4305,4315,4315,4305,435
20231027,092600,266309120,4315,4315,4315,4315,52
20231027,092500,266084740,4315,4340,4340,4315,153
20231027,092400,265424240,4320,4345,4345,4320,488
20231027,092300,263306640,4345,4345,4345,4345,79
20231027,092200,262963385,4345,4345,4345,4345,200
20231027,092100,262094385,4345,4345,4370,4345,2973
20231027,092000,249136015,4350,4355,4360,4350,351
20231027,091900,247608670,4350,4345,4350,4345,256
20231027,091800,246496160,4350,4350,4350,4350,1405
20231027,091700,240384410,4370,4345,4370,4345,860
20231027,091600,236628710,4365,4350,4365,4350,114
20231027,091500,236132240,4350,4340,4350,4340,2535
20231027,091400,225108080,4350,4320,4350,4305,3113
20231027,091300,211695575,4335,4335,4335,4330,251
20231027,091200,210607535,4335,4330,4335,4330,534
20231027,091100,208294180,4330,4335,4335,4330,240
20231027,091000,207254340,4340,4345,4345,4340,1139
20231027,090900,202308755,4345,4350,4380,4345,2212
20231027,090800,192690890,4350,4370,4370,4335,1248
20231027,090700,187258785,4370,4360,4375,4350,2594
20231027,090600,175952230,4370,4370,4375,4335,1820
20231027,090500,168002960,4350,4370,4370,4350,1668
20231027,090400,160738660,4380,4360,4380,4360,828
20231027,090300,157127450,4360,4385,4395,4360,1821
20231027,090200,149163380,4385,4365,4420,4365,8419
20231027,090100,112191740,4365,4305,4375,4300,6155
20231027,090000,85569485,4305,4295,4340,4295,19915