KissMeData/072020/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,193800,96395968730,11840,11840,11840,11840,49614
20231027,193700,96395968730,11840,11840,11840,11840,0
20231027,193600,96395968730,11840,11840,11840,11840,0
20231027,193500,96395968730,11840,11840,11840,11840,0
20231027,193400,96395968730,11840,11840,11840,11840,0
20231027,193300,96395968730,11840,11840,11840,11840,0
20231027,193200,96395968730,11840,11840,11840,11840,0
20231027,193100,96395968730,11840,11840,11840,11840,0
20231027,193000,96395968730,11840,11840,11840,11840,0
20231027,192900,96395968730,11840,11840,11840,11840,0
20231027,192800,96395968730,11840,11840,11840,11840,0
20231027,192700,96395968730,11840,11840,11840,11840,0
20231027,192600,96395968730,11840,11840,11840,11840,0
20231027,192500,96395968730,11840,11840,11840,11840,0
20231027,192400,96395968730,11840,11840,11840,11840,0
20231027,192300,96395968730,11840,11840,11840,11840,0
20231027,192200,96395968730,11840,11840,11840,11840,0
20231027,192100,96395968730,11840,11840,11840,11840,0
20231027,192000,96395968730,11840,11840,11840,11840,0
20231027,191900,96395968730,11840,11840,11840,11840,0
20231027,191800,96395968730,11840,11840,11840,11840,0
20231027,191700,96395968730,11840,11840,11840,11840,0
20231027,191600,96395968730,11840,11840,11840,11840,0
20231027,191500,96395968730,11840,11840,11840,11840,0
20231027,191400,96395968730,11840,11840,11840,11840,0
20231027,191300,96395968730,11840,11840,11840,11840,0
20231027,191200,96395968730,11840,11840,11840,11840,0
20231027,191100,96395968730,11840,11840,11840,11840,0
20231027,191000,96395968730,11840,11840,11840,11840,0
20231027,190900,96395968730,11840,11840,11840,11840,0
20231027,190800,96395968730,11840,11840,11840,11840,49614
20231027,190700,96395968730,11840,11840,11840,11840,0
20231027,190600,96395968730,11840,11840,11840,11840,0
20231027,190500,96395968730,11840,11840,11840,11840,0
20231027,190400,96395968730,11840,11840,11840,11840,0
20231027,190300,96395968730,11840,11840,11840,11840,0
20231027,190200,96395968730,11840,11840,11840,11840,0
20231027,190100,96395968730,11840,11840,11840,11840,0
20231027,190000,96395968730,11840,11840,11840,11840,0
20231027,185900,96395968730,11840,11840,11840,11840,0
20231027,185800,96395968730,11840,11840,11840,11840,0
20231027,185700,96395968730,11840,11840,11840,11840,0
20231027,185600,96395968730,11840,11840,11840,11840,0
20231027,185500,96395968730,11840,11840,11840,11840,0
20231027,185400,96395968730,11840,11840,11840,11840,0
20231027,185300,96395968730,11840,11840,11840,11840,0
20231027,185200,96395968730,11840,11840,11840,11840,0
20231027,185100,96395968730,11840,11840,11840,11840,0
20231027,185000,96395968730,11840,11840,11840,11840,0
20231027,184900,96395968730,11840,11840,11840,11840,0
20231027,184800,96395968730,11840,11840,11840,11840,0
20231027,184700,96395968730,11840,11840,11840,11840,0
20231027,184600,96395968730,11840,11840,11840,11840,0
20231027,184500,96395968730,11840,11840,11840,11840,0
20231027,184400,96395968730,11840,11840,11840,11840,0
20231027,184300,96395968730,11840,11840,11840,11840,0
20231027,184200,96395968730,11840,11840,11840,11840,0
20231027,184100,96395968730,11840,11840,11840,11840,0
20231027,184000,96395968730,11840,11840,11840,11840,0
20231027,183900,96395968730,11840,11840,11840,11840,0
20231027,183800,96395968730,11840,11840,11840,11840,49614
20231027,183700,96395968730,11840,11840,11840,11840,0
20231027,183600,96395968730,11840,11840,11840,11840,0
20231027,183500,96395968730,11840,11840,11840,11840,0
20231027,183400,96395968730,11840,11840,11840,11840,0
20231027,183300,96395968730,11840,11840,11840,11840,0
20231027,183200,96395968730,11840,11840,11840,11840,0
20231027,183100,96395968730,11840,11840,11840,11840,0
20231027,183000,96395968730,11840,11840,11840,11840,0
20231027,182900,96395968730,11840,11840,11840,11840,0
20231027,182800,96395968730,11840,11840,11840,11840,0
20231027,182700,96395968730,11840,11840,11840,11840,0
20231027,182600,96395968730,11840,11840,11840,11840,0
20231027,182500,96395968730,11840,11840,11840,11840,0
20231027,182400,96395968730,11840,11840,11840,11840,0
20231027,182300,96395968730,11840,11840,11840,11840,0
20231027,182200,96395968730,11840,11840,11840,11840,0
20231027,182100,96395968730,11840,11840,11840,11840,0
20231027,182000,96395968730,11840,11840,11840,11840,0
20231027,181900,96395968730,11840,11840,11840,11840,0
20231027,181800,96395968730,11840,11840,11840,11840,0
20231027,181700,96395968730,11840,11840,11840,11840,0
20231027,181600,96395968730,11840,11840,11840,11840,0
20231027,181500,96395968730,11840,11840,11840,11840,0
20231027,181400,96395968730,11840,11840,11840,11840,0
20231027,181300,96395968730,11840,11840,11840,11840,0
20231027,181200,96395968730,11840,11840,11840,11840,0
20231027,181100,96395968730,11840,11840,11840,11840,0
20231027,181000,96395968730,11840,11840,11840,11840,0
20231027,180900,96395968730,11840,11840,11840,11840,0
20231027,180800,96395968730,11840,11840,11840,11840,49614
20231027,180700,96395968730,11840,11840,11840,11840,0
20231027,180600,96395968730,11840,11840,11840,11840,0
20231027,180500,96395968730,11840,11840,11840,11840,0
20231027,180400,96395968730,11840,11840,11840,11840,0
20231027,180300,96395968730,11840,11840,11840,11840,0
20231027,180200,96395968730,11840,11840,11840,11840,0
20231027,180100,96395968730,11840,11840,11840,11840,0
20231027,180000,96395968730,11840,11840,11840,11840,0
20231027,175900,96395968730,11840,11840,11840,11840,0
20231027,175800,96395968730,11840,11840,11840,11840,0
20231027,175700,96395968730,11840,11840,11840,11840,0
20231027,175600,96395968730,11840,11840,11840,11840,0
20231027,175500,96395968730,11840,11840,11840,11840,0
20231027,175400,96395968730,11840,11840,11840,11840,0
20231027,175300,96395968730,11840,11840,11840,11840,0
20231027,175200,96395968730,11840,11840,11840,11840,0
20231027,175100,96395968730,11840,11840,11840,11840,0
20231027,175000,96395968730,11840,11840,11840,11840,0
20231027,174900,96395968730,11840,11840,11840,11840,0
20231027,174800,96395968730,11840,11840,11840,11840,0
20231027,174700,96395968730,11840,11840,11840,11840,0
20231027,174600,96395968730,11840,11840,11840,11840,0
20231027,174500,96395968730,11840,11840,11840,11840,0
20231027,174400,96395968730,11840,11840,11840,11840,0
20231027,174300,96395968730,11840,11840,11840,11840,0
20231027,174200,96395968730,11840,11840,11840,11840,0
20231027,174100,96395968730,11840,11840,11840,11840,0
20231027,174000,96395968730,11840,11840,11840,11840,0
20231027,173900,96395968730,11840,11840,11840,11840,0
20231027,173800,96395968730,11840,11840,11840,11840,49614
20231027,173700,96395968730,11840,11840,11840,11840,0
20231027,173600,96395968730,11840,11840,11840,11840,0
20231027,173500,96395968730,11840,11840,11840,11840,0
20231027,173400,96395968730,11840,11840,11840,11840,0
20231027,173300,96395968730,11840,11840,11840,11840,0
20231027,173200,96395968730,11840,11840,11840,11840,0
20231027,173100,96395968730,11840,11840,11840,11840,0
20231027,173000,96395968730,11840,11840,11840,11840,0
20231027,172900,96395968730,11840,11840,11840,11840,0
20231027,172800,96395968730,11840,11840,11840,11840,0
20231027,172700,96395968730,11840,11840,11840,11840,0
20231027,172600,96395968730,11840,11840,11840,11840,0
20231027,172500,96395968730,11840,11840,11840,11840,0
20231027,172400,96395968730,11840,11840,11840,11840,0
20231027,172300,96395968730,11840,11840,11840,11840,0
20231027,172200,96395968730,11840,11840,11840,11840,0
20231027,172100,96395968730,11840,11840,11840,11840,0
20231027,172000,96395968730,11840,11840,11840,11840,0
20231027,171900,96395968730,11840,11840,11840,11840,0
20231027,171800,96395968730,11840,11840,11840,11840,0
20231027,171700,96395968730,11840,11840,11840,11840,0
20231027,171600,96395968730,11840,11840,11840,11840,0
20231027,171500,96395968730,11840,11840,11840,11840,0
20231027,171400,96395968730,11840,11840,11840,11840,0
20231027,171300,96395968730,11840,11840,11840,11840,0
20231027,171200,96395968730,11840,11840,11840,11840,0
20231027,171100,96395968730,11840,11840,11840,11840,0
20231027,171000,96395968730,11840,11840,11840,11840,0
20231027,170900,96395968730,11840,11840,11840,11840,0
20231027,170800,96395968730,11840,11840,11840,11840,49614
20231027,170700,96395968730,11840,11840,11840,11840,0
20231027,170600,96395968730,11840,11840,11840,11840,0
20231027,170500,96395968730,11840,11840,11840,11840,0
20231027,170400,96395968730,11840,11840,11840,11840,0
20231027,170300,96395968730,11840,11840,11840,11840,0
20231027,170200,96395968730,11840,11840,11840,11840,0
20231027,170100,96395968730,11840,11840,11840,11840,0
20231027,170000,96395968730,11840,11840,11840,11840,0
20231027,165900,96395968730,11840,11840,11840,11840,0
20231027,165800,96395968730,11840,11840,11840,11840,0
20231027,165700,96395968730,11840,11840,11840,11840,0
20231027,165600,96395968730,11840,11840,11840,11840,0
20231027,165500,96395968730,11840,11840,11840,11840,0
20231027,165400,96395968730,11840,11840,11840,11840,0
20231027,165300,96395968730,11840,11840,11840,11840,0
20231027,165200,96395968730,11840,11840,11840,11840,0
20231027,165100,96395968730,11840,11840,11840,11840,0
20231027,165000,96395968730,11840,11840,11840,11840,0
20231027,164900,96395968730,11840,11840,11840,11840,0
20231027,164800,96395968730,11840,11840,11840,11840,0
20231027,164700,96395968730,11840,11840,11840,11840,0
20231027,164600,96395968730,11840,11840,11840,11840,0
20231027,164500,96395968730,11840,11840,11840,11840,0
20231027,164400,96395968730,11840,11840,11840,11840,0
20231027,164300,96395968730,11840,11840,11840,11840,0
20231027,164200,96395968730,11840,11840,11840,11840,0
20231027,164100,96395968730,11840,11840,11840,11840,0
20231027,164000,96395968730,11840,11840,11840,11840,0
20231027,163900,96395968730,11840,11840,11840,11840,0
20231027,163800,96395968730,11840,11840,11840,11840,49614
20231027,163700,96395968730,11840,11840,11840,11840,0
20231027,163600,96395968730,11840,11840,11840,11840,0
20231027,163500,96395968730,11840,11840,11840,11840,0
20231027,163400,96395968730,11840,11840,11840,11840,0
20231027,163300,96395968730,11840,11840,11840,11840,0
20231027,163200,96395968730,11840,11840,11840,11840,0
20231027,163100,96395968730,11840,11840,11840,11840,0
20231027,163000,96395968730,11840,11840,11840,11840,0
20231027,162900,96395968730,11840,11840,11840,11840,0
20231027,162800,96395968730,11840,11840,11840,11840,0
20231027,162700,96395968730,11840,11840,11840,11840,0
20231027,162600,96395968730,11840,11840,11840,11840,0
20231027,162500,96395968730,11840,11840,11840,11840,0
20231027,162400,96395968730,11840,11840,11840,11840,0
20231027,162300,96395968730,11840,11840,11840,11840,0
20231027,162200,96395968730,11840,11840,11840,11840,0
20231027,162100,96395968730,11840,11840,11840,11840,0
20231027,162000,96395968730,11840,11840,11840,11840,0
20231027,161900,96395968730,11840,11840,11840,11840,0
20231027,161800,96395968730,11840,11840,11840,11840,0
20231027,161700,96395968730,11840,11840,11840,11840,0
20231027,161600,96395968730,11840,11840,11840,11840,0
20231027,161500,96395968730,11840,11840,11840,11840,0
20231027,161400,96395968730,11840,11840,11840,11840,0
20231027,161300,96395968730,11840,11840,11840,11840,0
20231027,161200,96395968730,11840,11840,11840,11840,0
20231027,161100,96395968730,11840,11840,11840,11840,0
20231027,161000,96395968730,11840,11840,11840,11840,0
20231027,160900,96395968730,11840,11840,11840,11840,0
20231027,160800,96395968730,11840,11840,11840,11840,49614
20231027,160700,96395968730,11840,11840,11840,11840,0
20231027,160600,96395968730,11840,11840,11840,11840,0
20231027,160500,96395968730,11840,11840,11840,11840,0
20231027,160400,96395968730,11840,11840,11840,11840,0
20231027,160300,96395968730,11840,11840,11840,11840,0
20231027,160200,96395968730,11840,11840,11840,11840,0
20231027,160100,96395968730,11840,11840,11840,11840,0
20231027,160000,96395968730,11840,11840,11840,11840,0
20231027,155900,96395968730,11840,11840,11840,11840,0
20231027,155800,96395968730,11840,11840,11840,11840,0
20231027,155700,96395968730,11840,11840,11840,11840,0
20231027,155600,96395968730,11840,11840,11840,11840,0
20231027,155500,96395968730,11840,11840,11840,11840,0
20231027,155400,96395968730,11840,11840,11840,11840,0
20231027,155300,96395968730,11840,11840,11840,11840,0
20231027,155200,96395968730,11840,11840,11840,11840,0
20231027,155100,96395968730,11840,11840,11840,11840,0
20231027,155000,96395968730,11840,11840,11840,11840,0
20231027,154900,96395968730,11840,11840,11840,11840,0
20231027,154800,96395968730,11840,11840,11840,11840,0
20231027,154700,96395968730,11840,11840,11840,11840,0
20231027,154600,96395968730,11840,11840,11840,11840,0
20231027,154500,96395968730,11840,11840,11840,11840,0
20231027,154400,96395968730,11840,11840,11840,11840,0
20231027,154300,96395968730,11840,11840,11840,11840,0
20231027,154200,96395968730,11840,11840,11840,11840,0
20231027,154100,96395968730,11840,11840,11840,11840,0
20231027,154000,96395968730,11840,11840,11840,11840,0
20231027,153900,96395968730,11840,11840,11840,11840,0
20231027,153800,96395968730,11840,11840,11840,11840,49614
20231027,153700,96395968730,11840,11840,11840,11840,0
20231027,153600,96395968730,11840,11840,11840,11840,0
20231027,153500,96395968730,11840,11840,11840,11840,0
20231027,153400,96395968730,11840,11840,11840,11840,0
20231027,153300,96395968730,11840,11840,11840,11840,0
20231027,153200,96395968730,11840,11840,11840,11840,0
20231027,153100,96395968730,11840,11840,11840,11840,0
20231027,153000,96395968730,11840,11840,11840,11840,49614
20231027,152900,95808538970,11970,11970,11970,11970,0
20231027,152800,95808538970,11970,11970,11970,11970,0
20231027,152700,95808538970,11970,11970,11970,11970,0
20231027,152600,95808538970,11970,11970,11970,11970,0
20231027,152500,95808538970,11970,11970,11970,11970,0
20231027,152400,95808538970,11970,11970,11970,11970,0
20231027,152300,95808538970,11970,11970,11970,11970,0
20231027,152200,95808538970,11970,11970,11970,11970,0
20231027,152100,95808538970,11970,11970,11970,11970,0
20231027,152000,95808538970,11970,11970,11970,11970,0
20231027,151900,95808538970,11970,11900,11970,11870,17634
20231027,151800,95598371320,11910,11870,11940,11850,14956
20231027,151700,95420529310,11880,11940,11980,11810,26974
20231027,151600,95099878490,11940,12020,12020,11910,12414
20231027,151500,94951403280,12020,12070,12080,12000,15697
20231027,151400,94762369420,12080,11990,12090,11990,33941
20231027,151300,94353601520,11980,11910,12000,11910,13027
20231027,151200,94197892380,11910,11890,11920,11890,3459
20231027,151100,94156706480,11890,11890,11910,11880,4518
20231027,151000,94102943120,11880,11880,11930,11870,8164
20231027,150900,94005862320,11880,11980,11980,11870,11270
20231027,150800,93871638930,11980,11920,11980,11910,11281
20231027,150700,93736736170,11920,11910,11930,11900,3512
20231027,150600,93694894900,11900,11940,11950,11900,3855
20231027,150500,93648938980,11940,11950,11970,11900,7592
20231027,150400,93558298740,11930,11960,11970,11930,4578
20231027,150300,93503598110,11960,11940,11970,11940,3113
20231027,150200,93466387950,11940,11960,11960,11900,3409
20231027,150100,93425719860,11960,11890,11970,11880,9117
20231027,150000,93316959080,11880,11910,11950,11880,11859
20231027,145900,93175859210,11900,11980,11980,11860,17042
20231027,145800,92972863590,11970,11970,12030,11960,9185
20231027,145700,92862831160,11970,11990,12060,11950,10914
20231027,145600,92731901710,11990,12030,12040,11940,11142
20231027,145500,92598392430,12040,11940,12050,11930,15635
20231027,145400,92410571400,11940,12050,12130,11910,56012
20231027,145300,91735364830,12060,12030,12200,12010,85946
20231027,145200,90693690640,12020,11850,12060,11850,63187
20231027,145100,89937787790,11820,11840,11850,11790,11733
20231027,145000,89799074360,11840,11800,11850,11800,16196
20231027,144900,89607541250,11790,11730,11820,11730,15740
20231027,144800,89422167810,11730,11710,11730,11710,2147
20231027,144700,89397010060,11700,11710,11720,11690,1673
20231027,144600,89377435310,11710,11690,11710,11690,1119
20231027,144500,89364351700,11690,11680,11720,11670,3582
20231027,144400,89322472170,11680,11680,11690,11660,5753
20231027,144300,89255317320,11680,11700,11710,11680,1304
20231027,144200,89240068450,11700,11750,11750,11680,3962
20231027,144100,89193684270,11740,11690,11770,11670,7709
20231027,144000,89103419990,11680,11660,11690,11660,2098
20231027,143900,89078921460,11670,11630,11680,11620,3051
20231027,143800,89043393530,11640,11640,11650,11600,2417
20231027,143700,89015298740,11650,11580,11650,11550,4357
20231027,143600,88964753470,11580,11570,11590,11560,3116
20231027,143500,88928672270,11570,11480,11590,11470,7507
20231027,143400,88842100570,11490,11460,11500,11450,11942
20231027,143300,88705099780,11460,11550,11570,11450,33062
20231027,143200,88325087360,11570,11620,11620,11540,7468
20231027,143100,88238570840,11620,11630,11630,11610,3130
20231027,143000,88202215930,11630,11630,11640,11600,4094
20231027,142900,88154663780,11640,11610,11640,11590,2686
20231027,142800,88123490780,11600,11650,11670,11600,8948
20231027,142700,88019534310,11660,11740,11740,11620,11818
20231027,142600,87881447540,11740,11740,11750,11720,2400
20231027,142500,87853293820,11750,11740,11760,11730,4447
20231027,142400,87801046470,11740,11720,11750,11710,4696
20231027,142300,87745945930,11710,11710,11720,11690,1926
20231027,142200,87723398990,11710,11640,11730,11640,9541
20231027,142100,87611889320,11660,11670,11670,11630,2362
20231027,142000,87584360700,11670,11640,11680,11640,1301
20231027,141900,87569189410,11640,11680,11690,11620,3509
20231027,141800,87528275150,11680,11670,11680,11670,2929
20231027,141700,87494079610,11680,11670,11680,11620,5113
20231027,141600,87434539750,11680,11690,11690,11660,2868
20231027,141500,87401054870,11670,11650,11700,11600,7729
20231027,141400,87310970730,11650,11650,11670,11620,5694
20231027,141300,87244621300,11660,11630,11680,11580,8799
20231027,141200,87142170380,11630,11570,11630,11510,32747
20231027,141100,86763908130,11570,11660,11670,11560,19646
20231027,141000,86535708670,11660,11760,11760,11620,33661
20231027,140900,86142348190,11760,11800,11800,11760,11744
20231027,140800,86004038760,11790,11830,11840,11780,17059
20231027,140700,85802672460,11830,11830,11850,11830,2868
20231027,140600,85768724470,11840,11820,11860,11820,3422
20231027,140500,85728202810,11820,11880,11880,11820,3824
20231027,140400,85682941240,11890,11850,11930,11830,2396
20231027,140300,85654457970,11830,11850,11860,11830,4995
20231027,140200,85595297580,11850,11870,11870,11840,6530
20231027,140100,85517884640,11870,11900,11900,11870,3136
20231027,140000,85480632290,11900,11880,11900,11870,1359
20231027,135900,85464484110,11880,11870,11880,11860,3700
20231027,135800,85420566410,11870,11880,11880,11850,6444
20231027,135700,85344149490,11880,11900,11930,11860,5227
20231027,135600,85282019660,11930,11920,11970,11890,10196
20231027,135500,85160304670,11940,11900,11950,11900,4619
20231027,135400,85105215810,11920,11920,11930,11890,4051
20231027,135300,85056966210,11930,11920,11930,11890,2196
20231027,135200,85030812010,11930,11860,11940,11840,10012
20231027,135100,84912021140,11860,11940,11940,11830,14006
20231027,135000,84745745580,11950,11960,11970,11940,1173
20231027,134900,84731723110,11960,11910,11970,11900,4379
20231027,134800,84679470220,11900,11890,11910,11870,3106
20231027,134700,84642543190,11890,11890,11910,11880,5511
20231027,134600,84576991910,11880,11980,11990,11880,6758
20231027,134500,84496487410,11980,11920,12030,11920,14938
20231027,134400,84317417320,11950,11930,11970,11910,2899
20231027,134300,84282768500,11930,11900,11930,11890,1953
20231027,134200,84259525360,11900,11900,11930,11890,1506
20231027,134100,84241601740,11890,11890,11900,11880,1262
20231027,134000,84226599320,11880,11870,11900,11850,1824
20231027,133900,84204946740,11870,11870,11910,11850,4075
20231027,133800,84156562660,11870,11970,11970,11850,7028
20231027,133700,84072757870,11960,11970,11990,11960,4660
20231027,133600,84016932310,11960,11950,11980,11950,2752
20231027,133500,83984000720,11950,11930,11970,11910,4880
20231027,133400,83925743560,11930,11880,11940,11880,2773
20231027,133300,83892731670,11880,11850,11900,11840,2084
20231027,133200,83867996690,11850,11880,11880,11840,2384
20231027,133100,83839731050,11880,11850,11900,11820,7404
20231027,133000,83752039130,11860,11900,11900,11850,1771
20231027,132900,83731031630,11850,11930,11960,11850,2729
20231027,132800,83698470430,11930,11990,11990,11820,10618
20231027,132700,83571911940,11990,11980,11990,11960,5759
20231027,132600,83502930040,11980,12010,12020,11980,2287
20231027,132500,83475498500,12020,12010,12030,11950,10670
20231027,132400,83347557970,12020,11920,12030,11920,7162
20231027,132300,83261719750,11930,11930,11970,11910,7411
20231027,132200,83173273060,11930,11860,11940,11860,9278
20231027,132100,83062792250,11870,11790,11870,11790,14386
20231027,132000,82892798810,11790,11870,11870,11760,25367
20231027,131900,82593178680,11870,11910,11920,11870,7298
20231027,131800,82506378960,11900,11900,11910,11890,5906
20231027,131700,82436110150,11910,11890,11920,11880,11451
20231027,131600,82299874990,11890,11880,11940,11860,7180
20231027,131500,82214449080,11900,11960,11970,11850,31271
20231027,131400,81842525500,11960,11940,11980,11920,8529
20231027,131300,81740628830,11920,11990,12020,11900,15963
20231027,131200,81549705780,11990,12060,12060,11980,12149
20231027,131100,81403526820,12060,11980,12060,11960,20957
20231027,131000,81151766190,11970,11930,12000,11930,6613
20231027,130900,81072560540,11930,11950,11970,11910,15274
20231027,130800,80890269610,11950,11900,11990,11900,14794
20231027,130700,80713689420,11910,11970,11980,11780,51794
20231027,130600,80099203780,11980,12010,12020,11900,43095
20231027,130500,79583379560,12020,12340,12350,11920,63604
20231027,130400,78812479350,12330,12310,12340,12300,11022
20231027,130300,78676595960,12330,12310,12360,12280,18298
20231027,130200,78451097730,12290,12290,12310,12270,9137
20231027,130100,78338819900,12270,12300,12310,12220,7931
20231027,130000,78241465740,12300,12240,12330,12230,13639
20231027,125900,78073752280,12230,12300,12300,12190,19341
20231027,125800,77837075800,12310,12280,12330,12270,9503
20231027,125700,77720156200,12270,12320,12340,12250,24794
20231027,125600,77415623360,12320,12360,12400,12310,26391
20231027,125500,77089342560,12360,12310,12400,12280,25850
20231027,125400,76770179410,12320,12310,12340,12290,21527
20231027,125300,76504888120,12310,12240,12340,12230,27920
20231027,125200,76161400720,12230,12230,12250,12210,5914
20231027,125100,76089091160,12230,12200,12250,12200,5692
20231027,125000,76019465760,12200,12220,12280,12190,8337
20231027,124900,75917421070,12230,12250,12250,12180,9356
20231027,124800,75803134880,12250,12260,12300,12240,6140
20231027,124700,75727797590,12260,12250,12280,12230,4359
20231027,124600,75674388740,12290,12320,12330,12230,7445
20231027,124500,75582950180,12320,12190,12350,12150,22305
20231027,124400,75310059320,12190,12250,12250,12180,7887
20231027,124300,75213809200,12250,12290,12330,12230,11579
20231027,124200,75071634260,12280,12210,12320,12200,20967
20231027,124100,74814137430,12210,12180,12220,12140,14846
20231027,124000,74633467730,12180,12210,12220,12170,7686
20231027,123900,74539767780,12210,12190,12230,12170,5814
20231027,123800,74468853460,12190,12250,12250,12170,8851
20231027,123700,74360817830,12240,12290,12300,12230,8117
20231027,123600,74261345980,12290,12210,12300,12150,19480
20231027,123500,74023563420,12220,12280,12290,12120,41241
20231027,123400,73520297280,12280,12330,12420,12280,31235
20231027,123300,73134581660,12320,12310,12340,12280,16173
20231027,123200,72935531000,12320,12400,12400,12290,25538
20231027,123100,72620339900,12390,12370,12460,12340,40631
20231027,123000,72116038370,12370,12340,12390,12280,29232
20231027,122900,71755327850,12350,12390,12480,12260,84242
20231027,122800,70712679820,12400,12250,12450,12250,112173
20231027,122700,69323609490,12250,12180,12250,12100,21700
20231027,122600,69059520110,12170,12190,12260,12160,11930
20231027,122500,68913981010,12190,12250,12280,12180,10566
20231027,122400,68784838320,12240,12230,12300,12170,13676
20231027,122300,68617626360,12210,12290,12290,12200,9884
20231027,122200,68496766420,12280,12260,12320,12150,37360
20231027,122100,68038510400,12270,12200,12330,12170,46728
20231027,122000,67464231660,12170,12230,12330,12170,75187
20231027,121900,66542889470,12230,11970,12240,11950,60159
20231027,121800,65812645200,11970,11910,11970,11880,2801
20231027,121700,65779310700,11910,11930,11970,11890,3545
20231027,121600,65737089240,11940,11960,11990,11940,4958
20231027,121500,65677770890,11960,11980,12010,11960,2136
20231027,121400,65652179840,12010,12010,12030,11980,5915
20231027,121300,65581109300,12010,11950,12010,11940,1895
20231027,121200,65558398740,11980,11960,12070,11920,6678
20231027,121100,65478267250,11970,11990,12040,11970,7171
20231027,121000,65392176090,11990,11970,12070,11960,11370
20231027,120900,65255624750,11980,11940,12000,11930,3548
20231027,120800,65213145110,11930,11860,11970,11860,2586
20231027,120700,65182330830,11860,11860,11870,11850,3985
20231027,120600,65135088410,11860,11890,11900,11860,2634
20231027,120500,65103811380,11900,11890,11990,11890,4474
20231027,120400,65050416000,11890,11860,11890,11860,1086
20231027,120300,65037527750,11860,11850,11880,11840,4089
20231027,120200,64989070710,11860,11890,11890,11840,4249
20231027,120100,64938646520,11890,11830,11940,11830,5737
20231027,120000,64870376340,11830,11910,11920,11820,12454
20231027,115900,64722625100,11910,11950,11950,11910,2943
20231027,115800,64687549600,11950,11950,11950,11900,2326
20231027,115700,64659824280,11950,11960,12070,11950,8242
20231027,115600,64560964180,11960,11900,11990,11900,7762
20231027,115500,64468275910,11900,11890,11920,11870,3837
20231027,115400,64422660050,11880,11910,11930,11870,10167
20231027,115300,64301735880,11930,11950,11960,11900,9432
20231027,115200,64189290480,11940,12000,12000,11920,4738
20231027,115100,64132732760,12000,11960,12090,11960,5338
20231027,115000,64068530120,11970,11980,12020,11910,15698
20231027,114900,63880800290,12000,12070,12140,11980,12703
20231027,114800,63727718490,12070,12030,12070,11990,5195
20231027,114700,63665295640,12050,11970,12070,11970,7584
20231027,114600,63574226860,11980,12020,12080,11970,17017
20231027,114500,63369643690,12020,12060,12070,11980,24085
20231027,114400,63079961510,12050,12130,12140,12030,39061
20231027,114300,62607775550,12130,12300,12300,12110,55891
20231027,114200,61925844710,12320,12310,12400,12260,54976
20231027,114100,61247415330,12320,12130,12370,12130,100941
20231027,114000,60009334950,12130,12050,12140,12020,27282
20231027,113900,59679945380,12050,12030,12060,12030,12750
20231027,113800,59526328260,12030,12050,12060,12010,15898
20231027,113700,59334867040,12060,11990,12060,11940,25227
20231027,113600,59032226940,11990,11950,11990,11900,15479
20231027,113500,58847190690,11950,11860,11960,11850,5548
20231027,113400,58781051920,11840,11850,11870,11830,6205
20231027,113300,58707520640,11850,11850,11860,11800,5704
20231027,113200,58639988980,11850,11870,11880,11850,3976
20231027,113100,58592822380,11870,11920,11920,11850,5777
20231027,113000,58524196760,11920,11940,11950,11920,3176
20231027,112900,58486292540,11940,11920,11950,11880,5498
20231027,112800,58420782680,11920,11920,11930,11870,8557
20231027,112700,58318892390,11930,11840,11950,11840,18601
20231027,112600,58097326770,11850,11840,11930,11840,11482
20231027,112500,57960770460,11830,11830,11840,11790,6595
20231027,112400,57882926790,11830,11800,11850,11800,3384
20231027,112300,57842894130,11790,11860,11860,11790,5810
20231027,112200,57774155540,11850,11800,11880,11800,10246
20231027,112100,57652772060,11800,11790,11820,11790,9988
20231027,112000,57534867120,11790,11750,11810,11730,13016
20231027,111900,57381530140,11740,11650,11740,11630,8887
20231027,111800,57277708300,11650,11680,11690,11640,7343
20231027,111700,57192081240,11680,11710,11720,11670,5672
20231027,111600,57125704060,11710,11630,11740,11610,16784
20231027,111500,56929508720,11630,11680,11680,11600,19530
20231027,111400,56702450370,11660,11840,11840,11560,67527
20231027,111300,55914706450,11840,11900,11910,11830,15605
20231027,111200,55729658020,11900,11900,11930,11900,3574
20231027,111100,55687066230,11900,11890,11900,11870,6227
20231027,111000,55613052450,11880,11860,11890,11860,12565
20231027,110900,55463907030,11860,11900,11900,11850,10838
20231027,110800,55335266100,11900,12000,12020,11830,26493
20231027,110700,55020053180,12010,12040,12040,12010,5362
20231027,110600,54955581920,12030,12000,12050,12000,2816
20231027,110500,54921715940,12030,12070,12070,11980,9801
20231027,110400,54803858890,12070,12030,12090,12030,28465
20231027,110300,54460453170,12040,11980,12040,11970,17067
20231027,110200,54255467840,11980,11930,11980,11900,9940
20231027,110100,54136838750,11920,11860,11940,11850,13364
20231027,110000,53977885560,11860,11930,11930,11850,23324
20231027,105900,53700845640,11930,11890,11930,11880,9087
20231027,105800,53592698500,11900,11870,11950,11860,30034
20231027,105700,53235445870,11860,12020,12030,11860,78576
20231027,105600,52299387700,12030,12000,12040,12000,15990
20231027,105500,52107308070,12000,12050,12080,12000,25868
20231027,105400,51796199450,12050,12160,12180,12050,15051
20231027,105300,51613703890,12150,12090,12160,12070,14932
20231027,105200,51432852470,12080,12080,12100,12050,15157
20231027,105100,51249965690,12080,12120,12140,12080,11090
20231027,105000,51115738920,12100,12110,12130,12060,29906
20231027,104900,50754381600,12120,12130,12150,12090,16912
20231027,104800,50549621110,12100,12220,12270,12070,38705
20231027,104700,50078110600,12220,12160,12250,12120,21454
20231027,104600,49816575980,12160,12200,12200,12130,22455
20231027,104500,49543480350,12190,12120,12210,12100,28401
20231027,104400,49198095250,12110,12290,12290,12110,73326
20231027,104300,48304095950,12290,12330,12440,12280,17548
20231027,104200,48087536010,12340,12380,12380,12280,22594
20231027,104100,47809343950,12370,12440,12480,12320,21342
20231027,104000,47544894630,12450,12480,12490,12400,17652
20231027,103900,47325314720,12470,12640,12650,12380,53887
20231027,103800,46651467930,12640,12380,12640,12330,65506
20231027,103700,45833621690,12400,12330,12470,12260,45664
20231027,103600,45269937910,12320,12400,12400,12230,52656
20231027,103500,44621715380,12400,12410,12460,12330,28052
20231027,103400,44274065150,12400,12400,12430,12340,30436
20231027,103300,43897283290,12400,12450,12490,12320,75356
20231027,103200,42963767540,12450,12510,12530,12450,49691
20231027,103100,42343458870,12510,12580,12580,12470,33470
20231027,103000,41924609460,12580,12550,12700,12530,46579
20231027,102900,41336256960,12550,12530,12560,12450,48506
20231027,102800,40729742060,12530,12620,12620,12500,54209
20231027,102700,40049013650,12610,12630,12700,12600,37163
20231027,102600,39579243800,12630,12720,12720,12600,61091
20231027,102500,38806464760,12730,12570,12790,12570,148600
20231027,102400,36918050280,12570,12570,12590,12520,43847
20231027,102300,36367727300,12570,12570,12650,12560,51942
20231027,102200,35713587210,12580,12620,12710,12570,99729
20231027,102100,34452005040,12620,12690,12700,12540,56395
20231027,102000,33741881720,12690,12490,12690,12450,225969
20231027,101900,30907477250,12490,12280,12520,12280,230802
20231027,101800,28035793820,12290,12110,12310,12010,89132
20231027,101700,26953267900,12120,12210,12220,12120,39389
20231027,101600,26474390070,12220,12210,12270,12150,36758
20231027,101500,26024998010,12210,12320,12340,12150,53693
20231027,101400,25366341230,12320,12360,12370,12250,41100
20231027,101300,24860098590,12360,12310,12370,12230,59671
20231027,101200,24125766930,12300,12330,12410,12290,123538
20231027,101100,22600297960,12310,12110,12380,12100,164219
20231027,101000,20580268930,12100,12160,12190,12030,67498
20231027,100900,19762477810,12150,12140,12250,12100,89715
20231027,100800,18669250770,12140,12170,12240,12100,152312
20231027,100700,16815306750,12150,12100,12180,12020,150737
20231027,100600,14992720860,11980,11980,11980,11980,0
20231027,100500,14992720860,11980,11890,11980,11840,62487
20231027,100400,14247131720,11890,11850,11910,11560,89153
20231027,100300,13197073420,11840,11590,11930,11530,118209
20231027,100200,11803947440,11590,11500,11650,11470,25797
20231027,100100,11505584420,11500,11420,11500,11420,2734
20231027,100000,11474244120,11420,11400,11430,11400,873
20231027,095900,11464276240,11400,11410,11430,11400,2299
20231027,095800,11438050650,11410,11420,11420,11380,3928
20231027,095700,11393289360,11420,11450,11460,11420,2709
20231027,095600,11362322210,11450,11450,11470,11410,4830
20231027,095500,11307067060,11460,11480,11510,11430,10786
20231027,095400,11183121380,11480,11390,11520,11390,8108
20231027,095300,11090216850,11390,11340,11550,11340,24252
20231027,095200,10812055140,11350,11390,11390,11340,1405
20231027,095100,10796083060,11390,11430,11440,11390,3493
20231027,095000,10756229590,11420,11350,11440,11350,7960
20231027,094900,10665466070,11350,11350,11360,11320,1026
20231027,094800,10653828200,11350,11340,11370,11340,2242
20231027,094700,10628379720,11340,11280,11370,11280,2548
20231027,094600,10599527730,11280,11270,11300,11230,3338
20231027,094500,10561960610,11280,11250,11290,11220,3533
20231027,094400,10522250410,11230,11310,11310,11230,6101
20231027,094300,10453518020,11310,11320,11320,11300,1700
20231027,094200,10434300160,11310,11360,11360,11300,3524
20231027,094100,10394368730,11340,11340,11370,11330,799
20231027,094000,10385295280,11340,11370,11370,11310,1189
20231027,093900,10371821740,11360,11410,11410,11360,2527
20231027,093800,10343041570,11400,11320,11420,11320,4154
20231027,093700,10295764660,11320,11290,11330,11290,1344
20231027,093600,10280574800,11300,11350,11350,11250,7508
20231027,093500,10195820530,11350,11380,11400,11340,2235
20231027,093400,10170426410,11400,11450,11450,11380,3393
20231027,093300,10131692750,11450,11400,11450,11370,3739
20231027,093200,10089048790,11400,11310,11410,11310,9008
20231027,093100,9986627380,11310,11350,11360,11290,6293
20231027,093000,9915377610,11350,11390,11390,11350,7352
20231027,092900,9831783640,11390,11380,11450,11370,7410
20231027,092800,9747318610,11380,11440,11460,11370,9961
20231027,092700,9633675230,11450,11500,11530,11390,10626
20231027,092600,9512127870,11530,11480,11610,11420,27050
20231027,092500,9200219590,11470,11380,11590,11370,38025
20231027,092400,8763785130,11380,11320,11400,11310,8407
20231027,092300,8668303690,11320,11290,11320,11290,3427
20231027,092200,8629570710,11300,11290,11310,11250,6512
20231027,092100,8556094050,11300,11290,11320,11270,9418
20231027,092000,8449683560,11290,11210,11290,11210,7560
20231027,091900,8364670400,11220,11220,11220,11170,10802
20231027,091800,8243787270,11200,11260,11260,11150,23375
20231027,091700,7981875440,11250,11360,11360,11250,13146
20231027,091600,7833613400,11360,11300,11360,11260,15709
20231027,091500,7656256950,11320,11340,11370,11270,17730
20231027,091400,7455423750,11350,11410,11410,11340,11403
20231027,091300,7325735960,11410,11460,11460,11340,24589
20231027,091200,7045682510,11470,11390,11470,11380,17706
20231027,091100,6843306660,11380,11510,11590,11380,31750
20231027,091000,6479165620,11540,11670,11800,11460,56912
20231027,090900,5817222350,11680,11510,11690,11500,34531
20231027,090800,5415730050,11510,11590,11600,11450,24575
20231027,090700,5132789600,11590,11710,11720,11520,41718
20231027,090600,4648575050,11710,11840,11860,11650,68391
20231027,090500,3843460210,11840,11490,11850,11350,96592
20231027,090400,2724702220,11490,11150,11500,11150,86572
20231027,090300,1744782260,11160,11150,11170,11020,24059
20231027,090200,1477151760,11150,10940,11150,10910,26760
20231027,090100,1181869760,10940,10900,11060,10890,34801
20231027,090000,799496400,10900,10900,11150,10890,67179