KissMeData/273640/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,203500,585289080,13270,13270,13270,13270,846
20231027,203400,585289080,13270,13270,13270,13270,0
20231027,203300,585289080,13270,13270,13270,13270,0
20231027,203200,585289080,13270,13270,13270,13270,0
20231027,203100,585289080,13270,13270,13270,13270,0
20231027,203000,585289080,13270,13270,13270,13270,0
20231027,202900,585289080,13270,13270,13270,13270,0
20231027,202800,585289080,13270,13270,13270,13270,0
20231027,202700,585289080,13270,13270,13270,13270,0
20231027,202600,585289080,13270,13270,13270,13270,0
20231027,202500,585289080,13270,13270,13270,13270,0
20231027,202400,585289080,13270,13270,13270,13270,0
20231027,202300,585289080,13270,13270,13270,13270,0
20231027,202200,585289080,13270,13270,13270,13270,0
20231027,202100,585289080,13270,13270,13270,13270,0
20231027,202000,585289080,13270,13270,13270,13270,0
20231027,201900,585289080,13270,13270,13270,13270,0
20231027,201800,585289080,13270,13270,13270,13270,0
20231027,201700,585289080,13270,13270,13270,13270,0
20231027,201600,585289080,13270,13270,13270,13270,0
20231027,201500,585289080,13270,13270,13270,13270,0
20231027,201400,585289080,13270,13270,13270,13270,0
20231027,201300,585289080,13270,13270,13270,13270,0
20231027,201200,585289080,13270,13270,13270,13270,0
20231027,201100,585289080,13270,13270,13270,13270,0
20231027,201000,585289080,13270,13270,13270,13270,0
20231027,200900,585289080,13270,13270,13270,13270,0
20231027,200800,585289080,13270,13270,13270,13270,0
20231027,200700,585289080,13270,13270,13270,13270,0
20231027,200600,585289080,13270,13270,13270,13270,0
20231027,200500,585289080,13270,13270,13270,13270,846
20231027,200400,585289080,13270,13270,13270,13270,0
20231027,200300,585289080,13270,13270,13270,13270,0
20231027,200200,585289080,13270,13270,13270,13270,0
20231027,200100,585289080,13270,13270,13270,13270,0
20231027,200000,585289080,13270,13270,13270,13270,0
20231027,195900,585289080,13270,13270,13270,13270,0
20231027,195800,585289080,13270,13270,13270,13270,0
20231027,195700,585289080,13270,13270,13270,13270,0
20231027,195600,585289080,13270,13270,13270,13270,0
20231027,195500,585289080,13270,13270,13270,13270,0
20231027,195400,585289080,13270,13270,13270,13270,0
20231027,195300,585289080,13270,13270,13270,13270,0
20231027,195200,585289080,13270,13270,13270,13270,0
20231027,195100,585289080,13270,13270,13270,13270,0
20231027,195000,585289080,13270,13270,13270,13270,0
20231027,194900,585289080,13270,13270,13270,13270,0
20231027,194800,585289080,13270,13270,13270,13270,0
20231027,194700,585289080,13270,13270,13270,13270,0
20231027,194600,585289080,13270,13270,13270,13270,0
20231027,194500,585289080,13270,13270,13270,13270,0
20231027,194400,585289080,13270,13270,13270,13270,0
20231027,194300,585289080,13270,13270,13270,13270,0
20231027,194200,585289080,13270,13270,13270,13270,0
20231027,194100,585289080,13270,13270,13270,13270,0
20231027,194000,585289080,13270,13270,13270,13270,0
20231027,193900,585289080,13270,13270,13270,13270,0
20231027,193800,585289080,13270,13270,13270,13270,0
20231027,193700,585289080,13270,13270,13270,13270,0
20231027,193600,585289080,13270,13270,13270,13270,0
20231027,193500,585289080,13270,13270,13270,13270,846
20231027,193400,585289080,13270,13270,13270,13270,0
20231027,193300,585289080,13270,13270,13270,13270,0
20231027,193200,585289080,13270,13270,13270,13270,0
20231027,193100,585289080,13270,13270,13270,13270,0
20231027,193000,585289080,13270,13270,13270,13270,0
20231027,192900,585289080,13270,13270,13270,13270,0
20231027,192800,585289080,13270,13270,13270,13270,0
20231027,192700,585289080,13270,13270,13270,13270,0
20231027,192600,585289080,13270,13270,13270,13270,0
20231027,192500,585289080,13270,13270,13270,13270,0
20231027,192400,585289080,13270,13270,13270,13270,0
20231027,192300,585289080,13270,13270,13270,13270,0
20231027,192200,585289080,13270,13270,13270,13270,0
20231027,192100,585289080,13270,13270,13270,13270,0
20231027,192000,585289080,13270,13270,13270,13270,0
20231027,191900,585289080,13270,13270,13270,13270,0
20231027,191800,585289080,13270,13270,13270,13270,0
20231027,191700,585289080,13270,13270,13270,13270,0
20231027,191600,585289080,13270,13270,13270,13270,0
20231027,191500,585289080,13270,13270,13270,13270,0
20231027,191400,585289080,13270,13270,13270,13270,0
20231027,191300,585289080,13270,13270,13270,13270,0
20231027,191200,585289080,13270,13270,13270,13270,0
20231027,191100,585289080,13270,13270,13270,13270,0
20231027,191000,585289080,13270,13270,13270,13270,0
20231027,190900,585289080,13270,13270,13270,13270,0
20231027,190800,585289080,13270,13270,13270,13270,0
20231027,190700,585289080,13270,13270,13270,13270,0
20231027,190600,585289080,13270,13270,13270,13270,0
20231027,190500,585289080,13270,13270,13270,13270,846
20231027,190400,585289080,13270,13270,13270,13270,0
20231027,190300,585289080,13270,13270,13270,13270,0
20231027,190200,585289080,13270,13270,13270,13270,0
20231027,190100,585289080,13270,13270,13270,13270,0
20231027,190000,585289080,13270,13270,13270,13270,0
20231027,185900,585289080,13270,13270,13270,13270,0
20231027,185800,585289080,13270,13270,13270,13270,0
20231027,185700,585289080,13270,13270,13270,13270,0
20231027,185600,585289080,13270,13270,13270,13270,0
20231027,185500,585289080,13270,13270,13270,13270,0
20231027,185400,585289080,13270,13270,13270,13270,0
20231027,185300,585289080,13270,13270,13270,13270,0
20231027,185200,585289080,13270,13270,13270,13270,0
20231027,185100,585289080,13270,13270,13270,13270,0
20231027,185000,585289080,13270,13270,13270,13270,0
20231027,184900,585289080,13270,13270,13270,13270,0
20231027,184800,585289080,13270,13270,13270,13270,0
20231027,184700,585289080,13270,13270,13270,13270,0
20231027,184600,585289080,13270,13270,13270,13270,0
20231027,184500,585289080,13270,13270,13270,13270,0
20231027,184400,585289080,13270,13270,13270,13270,0
20231027,184300,585289080,13270,13270,13270,13270,0
20231027,184200,585289080,13270,13270,13270,13270,0
20231027,184100,585289080,13270,13270,13270,13270,0
20231027,184000,585289080,13270,13270,13270,13270,0
20231027,183900,585289080,13270,13270,13270,13270,0
20231027,183800,585289080,13270,13270,13270,13270,0
20231027,183700,585289080,13270,13270,13270,13270,0
20231027,183600,585289080,13270,13270,13270,13270,0
20231027,183500,585289080,13270,13270,13270,13270,846
20231027,183400,585289080,13270,13270,13270,13270,0
20231027,183300,585289080,13270,13270,13270,13270,0
20231027,183200,585289080,13270,13270,13270,13270,0
20231027,183100,585289080,13270,13270,13270,13270,0
20231027,183000,585289080,13270,13270,13270,13270,0
20231027,182900,585289080,13270,13270,13270,13270,0
20231027,182800,585289080,13270,13270,13270,13270,0
20231027,182700,585289080,13270,13270,13270,13270,0
20231027,182600,585289080,13270,13270,13270,13270,0
20231027,182500,585289080,13270,13270,13270,13270,0
20231027,182400,585289080,13270,13270,13270,13270,0
20231027,182300,585289080,13270,13270,13270,13270,0
20231027,182200,585289080,13270,13270,13270,13270,0
20231027,182100,585289080,13270,13270,13270,13270,0
20231027,182000,585289080,13270,13270,13270,13270,0
20231027,181900,585289080,13270,13270,13270,13270,0
20231027,181800,585289080,13270,13270,13270,13270,0
20231027,181700,585289080,13270,13270,13270,13270,0
20231027,181600,585289080,13270,13270,13270,13270,0
20231027,181500,585289080,13270,13270,13270,13270,0
20231027,181400,585289080,13270,13270,13270,13270,0
20231027,181300,585289080,13270,13270,13270,13270,0
20231027,181200,585289080,13270,13270,13270,13270,0
20231027,181100,585289080,13270,13270,13270,13270,0
20231027,181000,585289080,13270,13270,13270,13270,0
20231027,180900,585289080,13270,13270,13270,13270,0
20231027,180800,585289080,13270,13270,13270,13270,0
20231027,180700,585289080,13270,13270,13270,13270,0
20231027,180600,585289080,13270,13270,13270,13270,0
20231027,180500,585289080,13270,13270,13270,13270,846
20231027,180400,585289080,13270,13270,13270,13270,0
20231027,180300,585289080,13270,13270,13270,13270,0
20231027,180200,585289080,13270,13270,13270,13270,0
20231027,180100,585289080,13270,13270,13270,13270,0
20231027,180000,585289080,13270,13270,13270,13270,0
20231027,175900,585289080,13270,13270,13270,13270,0
20231027,175800,585289080,13270,13270,13270,13270,0
20231027,175700,585289080,13270,13270,13270,13270,0
20231027,175600,585289080,13270,13270,13270,13270,0
20231027,175500,585289080,13270,13270,13270,13270,0
20231027,175400,585289080,13270,13270,13270,13270,0
20231027,175300,585289080,13270,13270,13270,13270,0
20231027,175200,585289080,13270,13270,13270,13270,0
20231027,175100,585289080,13270,13270,13270,13270,0
20231027,175000,585289080,13270,13270,13270,13270,0
20231027,174900,585289080,13270,13270,13270,13270,0
20231027,174800,585289080,13270,13270,13270,13270,0
20231027,174700,585289080,13270,13270,13270,13270,0
20231027,174600,585289080,13270,13270,13270,13270,0
20231027,174500,585289080,13270,13270,13270,13270,0
20231027,174400,585289080,13270,13270,13270,13270,0
20231027,174300,585289080,13270,13270,13270,13270,0
20231027,174200,585289080,13270,13270,13270,13270,0
20231027,174100,585289080,13270,13270,13270,13270,0
20231027,174000,585289080,13270,13270,13270,13270,0
20231027,173900,585289080,13270,13270,13270,13270,0
20231027,173800,585289080,13270,13270,13270,13270,0
20231027,173700,585289080,13270,13270,13270,13270,0
20231027,173600,585289080,13270,13270,13270,13270,0
20231027,173500,585289080,13270,13270,13270,13270,846
20231027,173400,585289080,13270,13270,13270,13270,0
20231027,173300,585289080,13270,13270,13270,13270,0
20231027,173200,585289080,13270,13270,13270,13270,0
20231027,173100,585289080,13270,13270,13270,13270,0
20231027,173000,585289080,13270,13270,13270,13270,0
20231027,172900,585289080,13270,13270,13270,13270,0
20231027,172800,585289080,13270,13270,13270,13270,0
20231027,172700,585289080,13270,13270,13270,13270,0
20231027,172600,585289080,13270,13270,13270,13270,0
20231027,172500,585289080,13270,13270,13270,13270,0
20231027,172400,585289080,13270,13270,13270,13270,0
20231027,172300,585289080,13270,13270,13270,13270,0
20231027,172200,585289080,13270,13270,13270,13270,0
20231027,172100,585289080,13270,13270,13270,13270,0
20231027,172000,585289080,13270,13270,13270,13270,0
20231027,171900,585289080,13270,13270,13270,13270,0
20231027,171800,585289080,13270,13270,13270,13270,0
20231027,171700,585289080,13270,13270,13270,13270,0
20231027,171600,585289080,13270,13270,13270,13270,0
20231027,171500,585289080,13270,13270,13270,13270,0
20231027,171400,585289080,13270,13270,13270,13270,0
20231027,171300,585289080,13270,13270,13270,13270,0
20231027,171200,585289080,13270,13270,13270,13270,0
20231027,171100,585289080,13270,13270,13270,13270,0
20231027,171000,585289080,13270,13270,13270,13270,0
20231027,170900,585289080,13270,13270,13270,13270,0
20231027,170800,585289080,13270,13270,13270,13270,0
20231027,170700,585289080,13270,13270,13270,13270,0
20231027,170600,585289080,13270,13270,13270,13270,0
20231027,170500,585289080,13270,13270,13270,13270,846
20231027,170400,585289080,13270,13270,13270,13270,0
20231027,170300,585289080,13270,13270,13270,13270,0
20231027,170200,585289080,13270,13270,13270,13270,0
20231027,170100,585289080,13270,13270,13270,13270,0
20231027,170000,585289080,13270,13270,13270,13270,0
20231027,165900,585289080,13270,13270,13270,13270,0
20231027,165800,585289080,13270,13270,13270,13270,0
20231027,165700,585289080,13270,13270,13270,13270,0
20231027,165600,585289080,13270,13270,13270,13270,0
20231027,165500,585289080,13270,13270,13270,13270,0
20231027,165400,585289080,13270,13270,13270,13270,0
20231027,165300,585289080,13270,13270,13270,13270,0
20231027,165200,585289080,13270,13270,13270,13270,0
20231027,165100,585289080,13270,13270,13270,13270,0
20231027,165000,585289080,13270,13270,13270,13270,0
20231027,164900,585289080,13270,13270,13270,13270,0
20231027,164800,585289080,13270,13270,13270,13270,0
20231027,164700,585289080,13270,13270,13270,13270,0
20231027,164600,585289080,13270,13270,13270,13270,0
20231027,164500,585289080,13270,13270,13270,13270,0
20231027,164400,585289080,13270,13270,13270,13270,0
20231027,164300,585289080,13270,13270,13270,13270,0
20231027,164200,585289080,13270,13270,13270,13270,0
20231027,164100,585289080,13270,13270,13270,13270,0
20231027,164000,585289080,13270,13270,13270,13270,0
20231027,163900,585289080,13270,13270,13270,13270,0
20231027,163800,585289080,13270,13270,13270,13270,0
20231027,163700,585289080,13270,13270,13270,13270,0
20231027,163600,585289080,13270,13270,13270,13270,0
20231027,163500,585289080,13270,13270,13270,13270,846
20231027,163400,585289080,13270,13270,13270,13270,0
20231027,163300,585289080,13270,13270,13270,13270,0
20231027,163200,585289080,13270,13270,13270,13270,0
20231027,163100,585289080,13270,13270,13270,13270,0
20231027,163000,585289080,13270,13270,13270,13270,0
20231027,162900,585289080,13270,13270,13270,13270,0
20231027,162800,585289080,13270,13270,13270,13270,0
20231027,162700,585289080,13270,13270,13270,13270,0
20231027,162600,585289080,13270,13270,13270,13270,0
20231027,162500,585289080,13270,13270,13270,13270,0
20231027,162400,585289080,13270,13270,13270,13270,0
20231027,162300,585289080,13270,13270,13270,13270,0
20231027,162200,585289080,13270,13270,13270,13270,0
20231027,162100,585289080,13270,13270,13270,13270,0
20231027,162000,585289080,13270,13270,13270,13270,0
20231027,161900,585289080,13270,13270,13270,13270,0
20231027,161800,585289080,13270,13270,13270,13270,0
20231027,161700,585289080,13270,13270,13270,13270,0
20231027,161600,585289080,13270,13270,13270,13270,0
20231027,161500,585289080,13270,13270,13270,13270,0
20231027,161400,585289080,13270,13270,13270,13270,0
20231027,161300,585289080,13270,13270,13270,13270,0
20231027,161200,585289080,13270,13270,13270,13270,0
20231027,161100,585289080,13270,13270,13270,13270,0
20231027,161000,585289080,13270,13270,13270,13270,0
20231027,160900,585289080,13270,13270,13270,13270,0
20231027,160800,585289080,13270,13270,13270,13270,0
20231027,160700,585289080,13270,13270,13270,13270,0
20231027,160600,585289080,13270,13270,13270,13270,0
20231027,160500,585289080,13270,13270,13270,13270,846
20231027,160400,585289080,13270,13270,13270,13270,0
20231027,160300,585289080,13270,13270,13270,13270,0
20231027,160200,585289080,13270,13270,13270,13270,0
20231027,160100,585289080,13270,13270,13270,13270,0
20231027,160000,585289080,13270,13270,13270,13270,0
20231027,155900,585289080,13270,13270,13270,13270,0
20231027,155800,585289080,13270,13270,13270,13270,0
20231027,155700,585289080,13270,13270,13270,13270,0
20231027,155600,585289080,13270,13270,13270,13270,0
20231027,155500,585289080,13270,13270,13270,13270,0
20231027,155400,585289080,13270,13270,13270,13270,0
20231027,155300,585289080,13270,13270,13270,13270,0
20231027,155200,585289080,13270,13270,13270,13270,0
20231027,155100,585289080,13270,13270,13270,13270,0
20231027,155000,585289080,13270,13270,13270,13270,0
20231027,154900,585289080,13270,13270,13270,13270,0
20231027,154800,585289080,13270,13270,13270,13270,0
20231027,154700,585289080,13270,13270,13270,13270,0
20231027,154600,585289080,13270,13270,13270,13270,0
20231027,154500,585289080,13270,13270,13270,13270,0
20231027,154400,585289080,13270,13270,13270,13270,0
20231027,154300,585289080,13270,13270,13270,13270,0
20231027,154200,585289080,13270,13270,13270,13270,0
20231027,154100,585289080,13270,13270,13270,13270,0
20231027,154000,585289080,13270,13270,13270,13270,0
20231027,153900,585289080,13270,13270,13270,13270,0
20231027,153800,585289080,13270,13270,13270,13270,0
20231027,153700,585289080,13270,13270,13270,13270,0
20231027,153600,585289080,13270,13270,13270,13270,0
20231027,153500,585289080,13270,13270,13270,13270,846
20231027,153400,585289080,13270,13270,13270,13270,0
20231027,153300,585289080,13270,13270,13270,13270,0
20231027,153200,585289080,13270,13270,13270,13270,0
20231027,153100,585289080,13270,13270,13270,13270,0
20231027,153000,585289080,13270,13270,13270,13270,846
20231027,152900,574062660,13280,13280,13280,13280,0
20231027,152800,574062660,13280,13280,13280,13280,0
20231027,152700,574062660,13280,13280,13280,13280,0
20231027,152600,574062660,13280,13280,13280,13280,0
20231027,152500,574062660,13280,13280,13280,13280,0
20231027,152400,574062660,13280,13280,13280,13280,0
20231027,152300,574062660,13280,13280,13280,13280,0
20231027,152200,574062660,13280,13280,13280,13280,0
20231027,152100,574062660,13280,13280,13280,13280,0
20231027,152000,574062660,13280,13280,13280,13280,0
20231027,151900,574062660,13280,13280,13280,13280,2
20231027,151800,574036100,13290,13290,13290,13290,24
20231027,151700,573717140,13260,13260,13260,13260,0
20231027,151600,573717140,13260,13280,13280,13260,525
20231027,151500,566753640,13270,13260,13270,13260,120
20231027,151400,565161460,13260,13260,13260,13260,2
20231027,151300,565134940,13260,13260,13260,13260,1
20231027,151200,565121680,13260,13260,13260,13260,28
20231027,151100,564750400,13270,13270,13270,13270,127
20231027,151000,563065110,13280,13280,13280,13280,0
20231027,150900,563065110,13280,13280,13280,13280,0
20231027,150800,563065110,13280,13280,13280,13280,0
20231027,150700,563065110,13280,13280,13280,13280,60
20231027,150600,562268310,13280,13280,13280,13280,0
20231027,150500,562268310,13280,13280,13280,13280,0
20231027,150400,562268310,13280,13280,13280,13280,78
20231027,150300,561232470,13300,13300,13300,13300,0
20231027,150200,561232470,13300,13300,13300,13300,0
20231027,150100,561232470,13300,13300,13300,13300,60
20231027,150000,560434470,13300,13300,13300,13300,0
20231027,145900,560434470,13300,13310,13310,13300,52
20231027,145800,559742370,13300,13300,13300,13300,0
20231027,145700,559742370,13300,13300,13300,13300,0
20231027,145600,559742370,13300,13300,13300,13300,0
20231027,145500,559742370,13300,13300,13310,13300,623
20231027,145400,551454690,13290,13290,13290,13290,322
20231027,145300,547175310,13270,13270,13270,13270,40
20231027,145200,546644510,13260,13260,13260,13260,0
20231027,145100,546644510,13260,13260,13260,13260,0
20231027,145000,546644510,13260,13290,13290,13260,278
20231027,144900,542952890,13290,13290,13290,13290,0
20231027,144800,542952890,13290,13290,13290,13290,0
20231027,144700,542952890,13290,13290,13290,13290,10
20231027,144600,542819990,13290,13290,13290,13290,500
20231027,144500,536174990,13290,13300,13300,13290,259
20231027,144400,532731190,13300,13300,13300,13300,16
20231027,144300,532518390,13300,13300,13300,13300,0
20231027,144200,532518390,13300,13300,13300,13300,8
20231027,144100,532411990,13290,13290,13290,13290,0
20231027,144000,532411990,13290,13290,13290,13290,5
20231027,143900,532345540,13290,13290,13290,13290,0
20231027,143800,532345540,13290,13290,13290,13290,40
20231027,143700,531813940,13290,13290,13290,13290,0
20231027,143600,531813940,13290,13290,13290,13290,1
20231027,143500,531800650,13290,13290,13290,13290,3
20231027,143400,531760780,13290,13290,13290,13290,1
20231027,143300,531747490,13270,13270,13270,13270,0
20231027,143200,531747490,13270,13270,13270,13270,73
20231027,143100,530778780,13270,13280,13280,13270,30
20231027,143000,530380670,13270,13270,13270,13270,290
20231027,142900,526532370,13270,13270,13270,13270,25
20231027,142800,526200620,13270,13270,13270,13270,0
20231027,142700,526200620,13270,13270,13270,13270,20
20231027,142600,525935220,13270,13270,13270,13270,0
20231027,142500,525935220,13270,13270,13270,13270,30
20231027,142400,525537120,13270,13270,13270,13270,0
20231027,142300,525537120,13270,13270,13270,13270,0
20231027,142200,525537120,13270,13270,13270,13270,0
20231027,142100,525537120,13270,13270,13270,13270,0
20231027,142000,525537120,13270,13270,13270,13270,80
20231027,141900,524475520,13270,13270,13270,13270,0
20231027,141800,524475520,13270,13300,13300,13270,99
20231027,141700,523160790,13300,13300,13300,13300,0
20231027,141600,523160790,13300,13300,13300,13300,1
20231027,141500,523147490,13300,13300,13300,13300,0
20231027,141400,523147490,13300,13310,13310,13300,511
20231027,141300,516350190,13340,13340,13340,13340,1
20231027,141200,516336850,13340,13340,13340,13340,0
20231027,141100,516336850,13340,13340,13340,13340,0
20231027,141000,516336850,13340,13340,13340,13340,0
20231027,140900,516336850,13340,13340,13340,13340,0
20231027,140800,516336850,13340,13340,13340,13340,137
20231027,140700,514509270,13350,13350,13350,13350,86
20231027,140600,513361170,13350,13350,13350,13350,70
20231027,140500,512426670,13370,13390,13390,13370,24
20231027,140400,512105520,13380,13380,13380,13380,200
20231027,140300,509429520,13350,13350,13350,13350,0
20231027,140200,509429520,13350,13300,13350,13300,170
20231027,140100,507162110,13300,13300,13300,13300,0
20231027,140000,507162110,13300,13300,13300,13300,0
20231027,135900,507162110,13300,13300,13300,13300,5
20231027,135800,507095610,13350,13350,13350,13350,0
20231027,135700,507095610,13350,13350,13350,13350,0
20231027,135600,507095610,13350,13350,13350,13350,0
20231027,135500,507095610,13350,13350,13350,13350,0
20231027,135400,507095610,13350,13350,13350,13350,0
20231027,135300,507095610,13350,13350,13350,13350,0
20231027,135200,507095610,13350,13360,13360,13350,5
20231027,135100,507028830,13380,13380,13380,13380,0
20231027,135000,507028830,13380,13380,13380,13380,0
20231027,134900,507028830,13380,13380,13380,13380,0
20231027,134800,507028830,13380,13380,13390,13370,104
20231027,134700,505637970,13370,13370,13370,13370,0
20231027,134600,505637970,13370,13370,13370,13370,0
20231027,134500,505637970,13370,13370,13370,13370,0
20231027,134400,505637970,13370,13370,13370,13370,0
20231027,134300,505637970,13370,13370,13370,13370,0
20231027,134200,505637970,13370,13370,13370,13370,0
20231027,134100,505637970,13370,13370,13370,13370,0
20231027,134000,505637970,13370,13370,13370,13370,0
20231027,133900,505637970,13370,13360,13370,13360,54
20231027,133800,504916100,13280,13280,13280,13280,0
20231027,133700,504916100,13280,13310,13310,13280,12
20231027,133600,504756440,13280,13280,13280,13280,0
20231027,133500,504756440,13280,13280,13280,13280,0
20231027,133400,504756440,13280,13280,13280,13280,2
20231027,133300,504729880,13270,13270,13270,13270,0
20231027,133200,504729880,13270,13270,13270,13270,0
20231027,133100,504729880,13270,13270,13270,13270,0
20231027,133000,504729880,13270,13270,13270,13270,0
20231027,132900,504729880,13270,13270,13270,13270,97
20231027,132800,503442690,13270,13270,13270,13270,0
20231027,132700,503442690,13270,13270,13270,13270,0
20231027,132600,503442690,13270,13270,13270,13270,0
20231027,132500,503442690,13270,13270,13270,13270,0
20231027,132400,503442690,13270,13270,13270,13270,0
20231027,132300,503442690,13270,13270,13270,13270,0
20231027,132200,503442690,13270,13270,13270,13270,0
20231027,132100,503442690,13270,13270,13270,13270,20
20231027,132000,503177290,13270,13270,13270,13270,524
20231027,131900,496223810,13260,13240,13280,13220,2036
20231027,131800,469306300,13240,13230,13240,13230,180
20231027,131700,466923900,13220,13250,13280,13220,2788
20231027,131600,430062000,13260,13260,13260,13260,10
20231027,131500,429929400,13280,13290,13290,13280,115
20231027,131400,428401310,13290,13300,13300,13290,135
20231027,131300,426605920,13310,13310,13310,13310,10
20231027,131200,426472820,13300,13300,13300,13300,0
20231027,131100,426472820,13300,13300,13300,13300,0
20231027,131000,426472820,13300,13300,13300,13300,33
20231027,130900,426033920,13320,13320,13320,13320,5
20231027,130800,425967320,13320,13320,13320,13320,0
20231027,130700,425967320,13320,13320,13320,13320,0
20231027,130600,425967320,13320,13320,13320,13320,0
20231027,130500,425967320,13320,13320,13320,13320,0
20231027,130400,425967320,13320,13320,13320,13320,0
20231027,130300,425967320,13320,13320,13320,13320,0
20231027,130200,425967320,13320,13320,13320,13320,20
20231027,130100,425700920,13340,13340,13340,13340,0
20231027,130000,425700920,13340,13340,13340,13340,0
20231027,125900,425700920,13340,13340,13340,13340,0
20231027,125800,425700920,13340,13340,13340,13340,0
20231027,125700,425700920,13340,13320,13340,13310,153
20231027,125600,423664360,13320,13320,13320,13320,0
20231027,125500,423664360,13320,13320,13320,13320,60
20231027,125400,422865160,13330,13330,13330,13330,1
20231027,125300,422851830,13320,13320,13320,13320,0
20231027,125200,422851830,13320,13320,13320,13320,20
20231027,125100,422585430,13350,13330,13350,13330,18
20231027,125000,422345240,13350,13350,13350,13350,14
20231027,124900,422158340,13360,13380,13380,13360,150
20231027,124800,420153680,13410,13410,13410,13410,0
20231027,124700,420153680,13410,13410,13410,13410,0
20231027,124600,420153680,13410,13400,13410,13400,8
20231027,124500,420046470,13390,13390,13390,13390,6
20231027,124400,419966130,13410,13410,13410,13410,0
20231027,124300,419966130,13410,13410,13410,13410,0
20231027,124200,419966130,13410,13410,13410,13410,7
20231027,124100,419872260,13410,13420,13420,13410,87
20231027,124000,418705090,13420,13420,13420,13420,261
20231027,123900,415202470,13420,13420,13420,13420,300
20231027,123800,411176470,13470,13470,13470,13470,0
20231027,123700,411176470,13470,13470,13470,13470,20
20231027,123600,410907070,13470,13470,13470,13470,120
20231027,123500,409290670,13470,13470,13470,13470,0
20231027,123400,409290670,13470,13470,13470,13470,0
20231027,123300,409290670,13470,13500,13500,13470,50
20231027,123200,408616710,13500,13500,13500,13500,0
20231027,123100,408616710,13500,13500,13500,13500,1
20231027,123000,408603210,13500,13500,13500,13500,0
20231027,122900,408603210,13500,13500,13500,13500,0
20231027,122800,408603210,13500,13500,13500,13500,0
20231027,122700,408603210,13500,13500,13500,13500,39
20231027,122600,408076710,13500,13480,13500,13480,247
20231027,122500,404743160,13480,13480,13480,13480,0
20231027,122400,404743160,13480,13480,13480,13480,0
20231027,122300,404743160,13480,13480,13480,13480,1
20231027,122200,404729680,13420,13420,13420,13420,0
20231027,122100,404729680,13420,13420,13420,13420,0
20231027,122000,404729680,13420,13420,13420,13420,0
20231027,121900,404729680,13420,13420,13420,13420,0
20231027,121800,404729680,13420,13420,13420,13420,0
20231027,121700,404729680,13420,13450,13450,13420,500
20231027,121600,398014580,13500,13500,13500,13500,43
20231027,121500,397434080,13520,13520,13520,13520,0
20231027,121400,397434080,13520,13520,13520,13520,0
20231027,121300,397434080,13520,13540,13540,13520,2
20231027,121200,397407020,13510,13510,13510,13510,0
20231027,121100,397407020,13510,13510,13510,13510,0
20231027,121000,397407020,13510,13510,13510,13510,0
20231027,120900,397407020,13510,13510,13510,13510,0
20231027,120800,397407020,13510,13510,13510,13510,38
20231027,120700,396893640,13510,13510,13510,13510,0
20231027,120600,396893640,13510,13510,13510,13510,0
20231027,120500,396893640,13510,13510,13510,13510,10
20231027,120400,396758540,13500,13500,13500,13500,0
20231027,120300,396758540,13500,13500,13500,13500,0
20231027,120200,396758540,13500,13550,13550,13500,177
20231027,120100,394368700,13570,13570,13570,13570,0
20231027,120000,394368700,13570,13570,13570,13570,10
20231027,115900,394233000,13590,13590,13590,13590,0
20231027,115800,394233000,13590,13590,13590,13590,0
20231027,115700,394233000,13590,13590,13590,13590,0
20231027,115600,394233000,13590,13610,13610,13590,48
20231027,115500,393580650,13620,13620,13620,13620,0
20231027,115400,393580650,13620,13620,13620,13620,0
20231027,115300,393580650,13620,13630,13630,13620,42
20231027,115200,393008450,13650,13650,13650,13650,0
20231027,115100,393008450,13650,13650,13650,13650,167
20231027,115000,390728900,13630,13620,13630,13620,225
20231027,114900,387662250,13630,13630,13630,13630,0
20231027,114800,387662250,13630,13650,13650,13630,221
20231027,114700,384645620,13650,13650,13650,13650,0
20231027,114600,384645620,13650,13650,13650,13650,0
20231027,114500,384645620,13650,13650,13650,13650,1
20231027,114400,384631970,13620,13620,13620,13620,0
20231027,114300,384631970,13620,13610,13650,13610,40
20231027,114200,384086670,13660,13660,13660,13660,0
20231027,114100,384086670,13660,13660,13660,13660,10
20231027,114000,383950070,13660,13660,13660,13660,0
20231027,113900,383950070,13660,13660,13660,13660,20
20231027,113800,383676870,13650,13640,13650,13640,30
20231027,113700,383267570,13610,13610,13610,13610,2
20231027,113600,383240350,13600,13650,13650,13600,400
20231027,113500,377787880,13670,13670,13670,13670,30
20231027,113400,377377780,13670,13630,13680,13630,965
20231027,113300,364213000,13600,13600,13600,13600,0
20231027,113200,364213000,13600,13600,13620,13600,1409
20231027,113100,345030150,13610,13610,13610,13610,3
20231027,113000,344989320,13610,13600,13610,13600,515
20231027,112900,337980220,13600,13600,13600,13600,0
20231027,112800,337980220,13600,13600,13600,13600,45
20231027,112700,337368220,13610,13600,13610,13590,222
20231027,112600,334349020,13600,13600,13620,13600,339
20231027,112500,329737000,13600,13570,13600,13570,16
20231027,112400,329519730,13570,13570,13580,13570,208
20231027,112300,326697160,13580,13500,13610,13500,588
20231027,112200,318705420,13570,13570,13570,13570,13
20231027,112100,318529010,13580,13600,13600,13580,47
20231027,112000,317890490,13580,13580,13580,13580,12
20231027,111900,317727530,13580,13580,13580,13580,172
20231027,111800,315391770,13600,13600,13600,13600,120
20231027,111700,313759770,13600,13560,13600,13560,235
20231027,111600,310566110,13540,13540,13540,13540,232
20231027,111500,307424830,13540,13540,13540,13540,0
20231027,111400,307424830,13540,13540,13540,13540,38
20231027,111300,306910310,13540,13540,13540,13540,63
20231027,111200,306057290,13540,13540,13540,13540,7
20231027,111100,305962510,13540,13540,13540,13540,0
20231027,111000,305962510,13540,13540,13540,13540,41
20231027,110900,305407370,13540,13540,13540,13540,0
20231027,110800,305407370,13540,13550,13550,13540,166
20231027,110700,303158130,13540,13540,13540,13540,151
20231027,110600,301113590,13530,13530,13530,13530,80
20231027,110500,300031190,13520,13500,13520,13500,430
20231027,110400,294220990,13470,13470,13470,13470,0
20231027,110300,294220990,13470,13470,13470,13470,0
20231027,110200,294220990,13470,13470,13470,13470,0
20231027,110100,294220990,13470,13470,13470,13470,0
20231027,110000,294220990,13470,13450,13470,13450,23
20231027,105900,293911280,13420,13450,13450,13420,140
20231027,105800,292031190,13450,13450,13450,13430,185
20231027,105700,289543320,13500,13520,13520,13500,3
20231027,105600,289502800,13520,13520,13520,13520,0
20231027,105500,289502800,13520,13520,13520,13520,0
20231027,105400,289502800,13520,13520,13520,13520,5
20231027,105300,289435200,13500,13490,13500,13490,101
20231027,105200,288071800,13490,13490,13490,13490,0
20231027,105100,288071800,13490,13490,13490,13490,38
20231027,105000,287559180,13500,13510,13510,13500,148
20231027,104900,285560400,13530,13530,13530,13530,0
20231027,104800,285560400,13530,13530,13530,13530,50
20231027,104700,284883900,13520,13520,13520,13520,0
20231027,104600,284883900,13520,13520,13520,13520,0
20231027,104500,284883900,13520,13520,13520,13520,0
20231027,104400,284883900,13520,13500,13520,13500,109
20231027,104300,283411810,13430,13480,13480,13430,550
20231027,104200,276024810,13500,13480,13500,13480,120
20231027,104100,274406500,13480,13480,13480,13480,13
20231027,104000,274231260,13450,13410,13450,13410,2424
20231027,103900,241675160,13400,13400,13400,13400,0
20231027,103800,241675160,13400,13400,13400,13400,23
20231027,103700,241366960,13360,13360,13360,13360,0
20231027,103600,241366960,13360,13360,13360,13360,0
20231027,103500,241366960,13360,13360,13360,13360,100
20231027,103400,240030960,13400,13390,13400,13390,40
20231027,103300,239495060,13380,13320,13380,13320,458
20231027,103200,233389000,13330,13330,13330,13330,465
20231027,103100,227190550,13340,13340,13340,13340,10
20231027,103000,227057150,13350,13360,13360,13350,155
20231027,102900,224987850,13360,13360,13360,13360,54
20231027,102800,224266410,13360,13390,13390,13360,402
20231027,102700,218886310,13430,13410,13440,13410,259
20231027,102600,215410990,13380,13380,13380,13380,0
20231027,102500,215410990,13380,13370,13380,13370,791
20231027,102400,204830320,13370,13360,13370,13360,3
20231027,102300,204790220,13370,13370,13370,13370,26
20231027,102200,204442600,13380,13380,13380,13380,400
20231027,102100,199090600,13380,13380,13380,13380,147
20231027,102000,197123740,13440,13440,13440,13440,10
20231027,101900,196989340,13440,13420,13440,13420,20
20231027,101800,196720740,13450,13440,13450,13440,50
20231027,101700,196048400,13340,13350,13400,13340,443
20231027,101600,190122290,13330,13290,13330,13290,1110
20231027,101500,175359990,13280,13230,13280,13230,335
20231027,101400,170915020,13230,13230,13230,13230,28
20231027,101300,170544580,13240,13240,13240,13240,8
20231027,101200,170438660,13270,13270,13270,13270,0
20231027,101100,170438660,13270,13270,13270,13270,0
20231027,101000,170438660,13270,13270,13270,13270,0
20231027,100900,170438660,13270,13270,13270,13270,0
20231027,100800,170438660,13270,13270,13270,13270,0
20231027,100700,170438660,13270,13270,13270,13270,0
20231027,100600,170438660,13270,13270,13270,13270,20
20231027,100500,170173260,13250,13240,13250,13240,50
20231027,100400,169511060,13160,13160,13160,13160,200
20231027,100300,166879060,13170,13170,13170,13170,50
20231027,100200,166220560,13140,13140,13140,13140,0
20231027,100100,166220560,13140,13120,13140,13120,101
20231027,100000,164895420,13140,13140,13140,13140,0
20231027,095900,164895420,13140,13140,13140,13140,0
20231027,095800,164895420,13140,13140,13140,13140,215
20231027,095700,162070320,13140,13140,13140,13140,2
20231027,095600,162044040,13140,13140,13140,13140,0
20231027,095500,162044040,13140,13140,13140,13140,0
20231027,095400,162044040,13140,13160,13160,13140,40
20231027,095300,161517790,13140,13140,13140,13140,0
20231027,095200,161517790,13140,13140,13140,13140,0
20231027,095100,161517790,13140,13150,13150,13140,20
20231027,095000,161254860,13150,13100,13150,13100,244
20231027,094900,158055560,13090,13080,13090,13080,163
20231027,094800,155922510,13080,13080,13080,13080,10
20231027,094700,155791710,13040,13040,13040,13040,0
20231027,094600,155791710,13040,13040,13040,13040,0
20231027,094500,155791710,13040,13040,13040,13040,25
20231027,094400,155465710,13010,13010,13010,13010,102
20231027,094300,154138690,13010,12940,13010,12940,305
20231027,094200,150178010,12950,12970,12970,12950,311
20231027,094100,146149500,12970,12970,12970,12970,1
20231027,094000,146136530,12990,12990,12990,12980,36
20231027,093900,145669140,13000,13000,13000,12980,439
20231027,093800,139966680,13010,13010,13010,13000,541
20231027,093700,132933590,13000,13040,13040,13000,2861
20231027,093600,95705940,13040,13080,13080,13040,192
20231027,093500,93200750,13080,13080,13080,13080,48
20231027,093400,92572910,13080,13090,13100,13070,546
20231027,093300,85428520,13090,13100,13100,13090,193
20231027,093200,82902010,13100,13120,13130,13100,220
20231027,093100,80016370,13120,13090,13120,13090,348
20231027,093000,75461000,13090,13100,13100,13090,162
20231027,092900,73339770,13100,13130,13130,13100,347
20231027,092800,68786850,13130,13150,13150,13130,922
20231027,092700,56665640,13160,13170,13170,13160,246
20231027,092600,53428210,13170,13200,13200,13170,447
20231027,092500,47536050,13210,13210,13210,13210,12
20231027,092400,47377530,13200,13200,13200,13200,2
20231027,092300,47351130,13190,13190,13190,13190,0
20231027,092200,47351130,13190,13190,13190,13190,8
20231027,092100,47245610,13190,13200,13220,13190,516
20231027,092000,40430130,13190,13210,13210,13190,113
20231027,091900,38938150,13210,13240,13240,13210,167
20231027,091800,36731940,13240,13240,13240,13240,0
20231027,091700,36731940,13240,13240,13240,13240,100
20231027,091600,35407940,13240,13220,13240,13220,10
20231027,091500,35275660,13170,13170,13170,13170,8
20231027,091400,35170300,13200,13180,13200,13170,692
20231027,091300,26045140,13180,13180,13180,13170,284
20231027,091200,22304420,13180,13170,13180,13160,79
20231027,091100,21263910,13180,13180,13180,13180,8
20231027,091000,21158470,13160,13200,13200,13160,335
20231027,090900,16743510,13220,13260,13260,13220,604
20231027,090800,8750360,13260,13270,13270,13260,318
20231027,090700,4533620,13290,13300,13300,13290,103
20231027,090600,3163730,13300,13300,13300,13300,9
20231027,090500,3044030,13260,13270,13270,13260,20
20231027,090400,2778770,13250,13320,13320,13250,11
20231027,090300,2632460,13370,13370,13370,13370,0
20231027,090200,2632460,13370,13380,13400,13370,92
20231027,090100,1401320,13220,13220,13220,13220,0
20231027,090000,1401320,13220,13220,13220,13220,106