KissMeData/025560/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,190500,2967851630,3210,3210,3210,3210,8746
20231027,190400,2967851630,3210,3210,3210,3210,0
20231027,190300,2967851630,3210,3210,3210,3210,0
20231027,190200,2967851630,3210,3210,3210,3210,0
20231027,190100,2967851630,3210,3210,3210,3210,0
20231027,190000,2967851630,3210,3210,3210,3210,0
20231027,185900,2967851630,3210,3210,3210,3210,0
20231027,185800,2967851630,3210,3210,3210,3210,0
20231027,185700,2967851630,3210,3210,3210,3210,0
20231027,185600,2967851630,3210,3210,3210,3210,0
20231027,185500,2967851630,3210,3210,3210,3210,0
20231027,185400,2967851630,3210,3210,3210,3210,0
20231027,185300,2967851630,3210,3210,3210,3210,0
20231027,185200,2967851630,3210,3210,3210,3210,0
20231027,185100,2967851630,3210,3210,3210,3210,0
20231027,185000,2967851630,3210,3210,3210,3210,0
20231027,184900,2967851630,3210,3210,3210,3210,0
20231027,184800,2967851630,3210,3210,3210,3210,0
20231027,184700,2967851630,3210,3210,3210,3210,0
20231027,184600,2967851630,3210,3210,3210,3210,0
20231027,184500,2967851630,3210,3210,3210,3210,0
20231027,184400,2967851630,3210,3210,3210,3210,0
20231027,184300,2967851630,3210,3210,3210,3210,0
20231027,184200,2967851630,3210,3210,3210,3210,0
20231027,184100,2967851630,3210,3210,3210,3210,0
20231027,184000,2967851630,3210,3210,3210,3210,0
20231027,183900,2967851630,3210,3210,3210,3210,0
20231027,183800,2967851630,3210,3210,3210,3210,0
20231027,183700,2967851630,3210,3210,3210,3210,0
20231027,183600,2967851630,3210,3210,3210,3210,0
20231027,183500,2967851630,3210,3210,3210,3210,8746
20231027,183400,2967851630,3210,3210,3210,3210,0
20231027,183300,2967851630,3210,3210,3210,3210,0
20231027,183200,2967851630,3210,3210,3210,3210,0
20231027,183100,2967851630,3210,3210,3210,3210,0
20231027,183000,2967851630,3210,3210,3210,3210,0
20231027,182900,2967851630,3210,3210,3210,3210,0
20231027,182800,2967851630,3210,3210,3210,3210,0
20231027,182700,2967851630,3210,3210,3210,3210,0
20231027,182600,2967851630,3210,3210,3210,3210,0
20231027,182500,2967851630,3210,3210,3210,3210,0
20231027,182400,2967851630,3210,3210,3210,3210,0
20231027,182300,2967851630,3210,3210,3210,3210,0
20231027,182200,2967851630,3210,3210,3210,3210,0
20231027,182100,2967851630,3210,3210,3210,3210,0
20231027,182000,2967851630,3210,3210,3210,3210,0
20231027,181900,2967851630,3210,3210,3210,3210,0
20231027,181800,2967851630,3210,3210,3210,3210,0
20231027,181700,2967851630,3210,3210,3210,3210,0
20231027,181600,2967851630,3210,3210,3210,3210,0
20231027,181500,2967851630,3210,3210,3210,3210,0
20231027,181400,2967851630,3210,3210,3210,3210,0
20231027,181300,2967851630,3210,3210,3210,3210,0
20231027,181200,2967851630,3210,3210,3210,3210,0
20231027,181100,2967851630,3210,3210,3210,3210,0
20231027,181000,2967851630,3210,3210,3210,3210,0
20231027,180900,2967851630,3210,3210,3210,3210,0
20231027,180800,2967851630,3210,3210,3210,3210,0
20231027,180700,2967851630,3210,3210,3210,3210,0
20231027,180600,2967851630,3210,3210,3210,3210,0
20231027,180500,2967851630,3210,3210,3210,3210,8746
20231027,180400,2967851630,3210,3210,3210,3210,0
20231027,180300,2967851630,3210,3210,3210,3210,0
20231027,180200,2967851630,3210,3210,3210,3210,0
20231027,180100,2967851630,3210,3210,3210,3210,0
20231027,180000,2967851630,3210,3210,3210,3210,0
20231027,175900,2967851630,3210,3210,3210,3210,0
20231027,175800,2967851630,3210,3210,3210,3210,0
20231027,175700,2967851630,3210,3210,3210,3210,0
20231027,175600,2967851630,3210,3210,3210,3210,0
20231027,175500,2967851630,3210,3210,3210,3210,0
20231027,175400,2967851630,3210,3210,3210,3210,0
20231027,175300,2967851630,3210,3210,3210,3210,0
20231027,175200,2967851630,3210,3210,3210,3210,0
20231027,175100,2967851630,3210,3210,3210,3210,0
20231027,175000,2967851630,3210,3210,3210,3210,0
20231027,174900,2967851630,3210,3210,3210,3210,0
20231027,174800,2967851630,3210,3210,3210,3210,0
20231027,174700,2967851630,3210,3210,3210,3210,0
20231027,174600,2967851630,3210,3210,3210,3210,0
20231027,174500,2967851630,3210,3210,3210,3210,0
20231027,174400,2967851630,3210,3210,3210,3210,0
20231027,174300,2967851630,3210,3210,3210,3210,0
20231027,174200,2967851630,3210,3210,3210,3210,0
20231027,174100,2967851630,3210,3210,3210,3210,0
20231027,174000,2967851630,3210,3210,3210,3210,0
20231027,173900,2967851630,3210,3210,3210,3210,0
20231027,173800,2967851630,3210,3210,3210,3210,0
20231027,173700,2967851630,3210,3210,3210,3210,0
20231027,173600,2967851630,3210,3210,3210,3210,0
20231027,173500,2967851630,3210,3210,3210,3210,8746
20231027,173400,2967851630,3210,3210,3210,3210,0
20231027,173300,2967851630,3210,3210,3210,3210,0
20231027,173200,2967851630,3210,3210,3210,3210,0
20231027,173100,2967851630,3210,3210,3210,3210,0
20231027,173000,2967851630,3210,3210,3210,3210,0
20231027,172900,2967851630,3210,3210,3210,3210,0
20231027,172800,2967851630,3210,3210,3210,3210,0
20231027,172700,2967851630,3210,3210,3210,3210,0
20231027,172600,2967851630,3210,3210,3210,3210,0
20231027,172500,2967851630,3210,3210,3210,3210,0
20231027,172400,2967851630,3210,3210,3210,3210,0
20231027,172300,2967851630,3210,3210,3210,3210,0
20231027,172200,2967851630,3210,3210,3210,3210,0
20231027,172100,2967851630,3210,3210,3210,3210,0
20231027,172000,2967851630,3210,3210,3210,3210,0
20231027,171900,2967851630,3210,3210,3210,3210,0
20231027,171800,2967851630,3210,3210,3210,3210,0
20231027,171700,2967851630,3210,3210,3210,3210,0
20231027,171600,2967851630,3210,3210,3210,3210,0
20231027,171500,2967851630,3210,3210,3210,3210,0
20231027,171400,2967851630,3210,3210,3210,3210,0
20231027,171300,2967851630,3210,3210,3210,3210,0
20231027,171200,2967851630,3210,3210,3210,3210,0
20231027,171100,2967851630,3210,3210,3210,3210,0
20231027,171000,2967851630,3210,3210,3210,3210,0
20231027,170900,2967851630,3210,3210,3210,3210,0
20231027,170800,2967851630,3210,3210,3210,3210,0
20231027,170700,2967851630,3210,3210,3210,3210,0
20231027,170600,2967851630,3210,3210,3210,3210,0
20231027,170500,2967851630,3210,3210,3210,3210,8746
20231027,170400,2967851630,3210,3210,3210,3210,0
20231027,170300,2967851630,3210,3210,3210,3210,0
20231027,170200,2967851630,3210,3210,3210,3210,0
20231027,170100,2967851630,3210,3210,3210,3210,0
20231027,170000,2967851630,3210,3210,3210,3210,0
20231027,165900,2967851630,3210,3210,3210,3210,0
20231027,165800,2967851630,3210,3210,3210,3210,0
20231027,165700,2967851630,3210,3210,3210,3210,0
20231027,165600,2967851630,3210,3210,3210,3210,0
20231027,165500,2967851630,3210,3210,3210,3210,0
20231027,165400,2967851630,3210,3210,3210,3210,0
20231027,165300,2967851630,3210,3210,3210,3210,0
20231027,165200,2967851630,3210,3210,3210,3210,0
20231027,165100,2967851630,3210,3210,3210,3210,0
20231027,165000,2967851630,3210,3210,3210,3210,0
20231027,164900,2967851630,3210,3210,3210,3210,0
20231027,164800,2967851630,3210,3210,3210,3210,0
20231027,164700,2967851630,3210,3210,3210,3210,0
20231027,164600,2967851630,3210,3210,3210,3210,0
20231027,164500,2967851630,3210,3210,3210,3210,0
20231027,164400,2967851630,3210,3210,3210,3210,0
20231027,164300,2967851630,3210,3210,3210,3210,0
20231027,164200,2967851630,3210,3210,3210,3210,0
20231027,164100,2967851630,3210,3210,3210,3210,0
20231027,164000,2967851630,3210,3210,3210,3210,0
20231027,163900,2967851630,3210,3210,3210,3210,0
20231027,163800,2967851630,3210,3210,3210,3210,0
20231027,163700,2967851630,3210,3210,3210,3210,0
20231027,163600,2967851630,3210,3210,3210,3210,0
20231027,163500,2967851630,3210,3210,3210,3210,8746
20231027,163400,2967851630,3210,3210,3210,3210,0
20231027,163300,2967851630,3210,3210,3210,3210,0
20231027,163200,2967851630,3210,3210,3210,3210,0
20231027,163100,2967851630,3210,3210,3210,3210,0
20231027,163000,2967851630,3210,3210,3210,3210,0
20231027,162900,2967851630,3210,3210,3210,3210,0
20231027,162800,2967851630,3210,3210,3210,3210,0
20231027,162700,2967851630,3210,3210,3210,3210,0
20231027,162600,2967851630,3210,3210,3210,3210,0
20231027,162500,2967851630,3210,3210,3210,3210,0
20231027,162400,2967851630,3210,3210,3210,3210,0
20231027,162300,2967851630,3210,3210,3210,3210,0
20231027,162200,2967851630,3210,3210,3210,3210,0
20231027,162100,2967851630,3210,3210,3210,3210,0
20231027,162000,2967851630,3210,3210,3210,3210,0
20231027,161900,2967851630,3210,3210,3210,3210,0
20231027,161800,2967851630,3210,3210,3210,3210,0
20231027,161700,2967851630,3210,3210,3210,3210,0
20231027,161600,2967851630,3210,3210,3210,3210,0
20231027,161500,2967851630,3210,3210,3210,3210,0
20231027,161400,2967851630,3210,3210,3210,3210,0
20231027,161300,2967851630,3210,3210,3210,3210,0
20231027,161200,2967851630,3210,3210,3210,3210,0
20231027,161100,2967851630,3210,3210,3210,3210,0
20231027,161000,2967851630,3210,3210,3210,3210,0
20231027,160900,2967851630,3210,3210,3210,3210,0
20231027,160800,2967851630,3210,3210,3210,3210,0
20231027,160700,2967851630,3210,3210,3210,3210,0
20231027,160600,2967851630,3210,3210,3210,3210,0
20231027,160500,2967851630,3210,3210,3210,3210,8746
20231027,160400,2967851630,3210,3210,3210,3210,0
20231027,160300,2967851630,3210,3210,3210,3210,0
20231027,160200,2967851630,3210,3210,3210,3210,0
20231027,160100,2967851630,3210,3210,3210,3210,0
20231027,160000,2967851630,3210,3210,3210,3210,0
20231027,155900,2967851630,3210,3210,3210,3210,0
20231027,155800,2967851630,3210,3210,3210,3210,0
20231027,155700,2967851630,3210,3210,3210,3210,0
20231027,155600,2967851630,3210,3210,3210,3210,0
20231027,155500,2967851630,3210,3210,3210,3210,0
20231027,155400,2967851630,3210,3210,3210,3210,0
20231027,155300,2967851630,3210,3210,3210,3210,0
20231027,155200,2967851630,3210,3210,3210,3210,0
20231027,155100,2967851630,3210,3210,3210,3210,0
20231027,155000,2967851630,3210,3210,3210,3210,0
20231027,154900,2967851630,3210,3210,3210,3210,0
20231027,154800,2967851630,3210,3210,3210,3210,0
20231027,154700,2967851630,3210,3210,3210,3210,0
20231027,154600,2967851630,3210,3210,3210,3210,0
20231027,154500,2967851630,3210,3210,3210,3210,0
20231027,154400,2967851630,3210,3210,3210,3210,0
20231027,154300,2967851630,3210,3210,3210,3210,0
20231027,154200,2967851630,3210,3210,3210,3210,0
20231027,154100,2967851630,3210,3210,3210,3210,0
20231027,154000,2967851630,3210,3210,3210,3210,0
20231027,153900,2967851630,3210,3210,3210,3210,0
20231027,153800,2967851630,3210,3210,3210,3210,0
20231027,153700,2967851630,3210,3210,3210,3210,0
20231027,153600,2967851630,3210,3210,3210,3210,0
20231027,153500,2967851630,3210,3210,3210,3210,8746
20231027,153400,2967851630,3210,3210,3210,3210,0
20231027,153300,2967851630,3210,3210,3210,3210,0
20231027,153200,2967851630,3210,3210,3210,3210,0
20231027,153100,2967851630,3210,3210,3210,3210,0
20231027,153000,2967851630,3210,3210,3210,3210,8746
20231027,152900,2939776970,3210,3210,3210,3210,0
20231027,152800,2939776970,3210,3210,3210,3210,0
20231027,152700,2939776970,3210,3210,3210,3210,0
20231027,152600,2939776970,3210,3210,3210,3210,0
20231027,152500,2939776970,3210,3210,3210,3210,0
20231027,152400,2939776970,3210,3210,3210,3210,0
20231027,152300,2939776970,3210,3210,3210,3210,0
20231027,152200,2939776970,3210,3210,3210,3210,0
20231027,152100,2939776970,3210,3210,3210,3210,0
20231027,152000,2939776970,3210,3210,3210,3210,0
20231027,151900,2939776970,3210,3205,3210,3205,1052
20231027,151800,2936402705,3210,3200,3210,3185,3790
20231027,151700,2924306015,3210,3195,3210,3195,1746
20231027,151600,2918718370,3205,3190,3205,3185,1892
20231027,151500,2912685170,3210,3210,3210,3185,754
20231027,151400,2910280850,3190,3210,3210,3190,395
20231027,151300,2909020145,3210,3210,3210,3210,323
20231027,151200,2907983315,3210,3215,3215,3185,1102
20231027,151100,2904462360,3215,3215,3215,3215,108
20231027,151000,2904115140,3200,3215,3220,3200,2027
20231027,150900,2897592535,3215,3215,3220,3215,611
20231027,150800,2895628070,3215,3225,3225,3215,724
20231027,150700,2893299710,3220,3215,3220,3215,1392
20231027,150600,2888820575,3215,3205,3215,3190,727
20231027,150500,2886497165,3200,3220,3220,3200,618
20231027,150400,2884515020,3220,3215,3220,3205,553
20231027,150300,2882742010,3210,3220,3220,3210,1226
20231027,150200,2878806500,3210,3220,3220,3210,62
20231027,150100,2878607360,3225,3215,3225,3215,65
20231027,150000,2878398040,3210,3210,3210,3205,882
20231027,145900,2875566830,3210,3210,3220,3210,727
20231027,145800,2873233150,3225,3220,3235,3220,802
20231027,145700,2870645390,3225,3220,3225,3220,947
20231027,145600,2867593495,3220,3210,3220,3210,657
20231027,145500,2865478000,3210,3200,3215,3200,3616
20231027,145400,2853875910,3200,3200,3200,3200,706
20231027,145300,2851616710,3200,3205,3205,3200,702
20231027,145200,2849366810,3205,3200,3210,3195,378
20231027,145100,2848158705,3210,3200,3210,3195,692
20231027,145000,2845945880,3210,3200,3210,3200,515
20231027,144900,2844297865,3200,3210,3210,3200,525
20231027,144800,2842617825,3210,3190,3215,3185,3106
20231027,144700,2832666825,3190,3190,3190,3180,968
20231027,144600,2829587460,3200,3180,3200,3180,1809
20231027,144500,2823832075,3180,3180,3180,3180,202
20231027,144400,2823189715,3165,3165,3175,3160,1936
20231027,144300,2817063495,3170,3165,3170,3160,6354
20231027,144200,2796948845,3170,3175,3180,3170,2135
20231027,144100,2790180570,3175,3185,3185,3175,1177
20231027,144000,2786443575,3175,3175,3175,3175,1084
20231027,143900,2783001875,3185,3175,3185,3175,82
20231027,143800,2782741515,3185,3180,3185,3175,338
20231027,143700,2781667170,3180,3180,3180,3175,1146
20231027,143600,2778024855,3180,3175,3185,3170,1386
20231027,143500,2773622790,3180,3180,3185,3180,906
20231027,143400,2770741665,3180,3180,3185,3180,609
20231027,143300,2768805030,3185,3180,3190,3175,799
20231027,143200,2766260920,3190,3190,3190,3180,263
20231027,143100,2765424320,3195,3205,3205,3180,490
20231027,143000,2763858080,3195,3190,3210,3175,2801
20231027,142900,2754899165,3190,3190,3190,3175,300
20231027,142800,2753945725,3180,3195,3195,3180,4551
20231027,142700,2739462285,3195,3205,3205,3195,252
20231027,142600,2738657135,3200,3200,3205,3200,1001
20231027,142500,2735453930,3205,3205,3205,3205,136
20231027,142400,2735018050,3205,3200,3205,3200,277
20231027,142300,2734131645,3210,3210,3210,3205,880
20231027,142200,2731309740,3210,3205,3210,3205,606
20231027,142100,2729365005,3210,3200,3210,3200,795
20231027,142000,2726817810,3205,3210,3210,3200,6353
20231027,141900,2706488125,3205,3200,3220,3200,1118
20231027,141800,2702904235,3200,3200,3200,3200,3
20231027,141700,2702894635,3200,3215,3215,3200,4142
20231027,141600,2689586295,3215,3190,3215,3190,1221
20231027,141500,2685675630,3190,3180,3190,3175,160
20231027,141400,2685167310,3200,3195,3200,3190,871
20231027,141300,2682385815,3195,3180,3195,3180,3341
20231027,141200,2671761420,3195,3195,3195,3195,0
20231027,141100,2671761420,3195,3195,3195,3195,1
20231027,141000,2671758225,3195,3190,3195,3190,273
20231027,140900,2670887350,3195,3190,3195,3180,2553
20231027,140800,2662763005,3195,3195,3195,3195,221
20231027,140700,2662056910,3205,3205,3205,3205,0
20231027,140600,2662056910,3205,3210,3210,3195,13
20231027,140500,2662015250,3210,3210,3210,3200,1338
20231027,140400,2657733080,3205,3200,3205,3200,827
20231027,140300,2655082670,3205,3205,3205,3205,110
20231027,140200,2654730120,3205,3200,3210,3200,142
20231027,140100,2654275695,3200,3210,3210,3200,22
20231027,140000,2654205085,3210,3200,3210,3200,1710
20231027,135900,2648732165,3200,3200,3200,3200,1323
20231027,135800,2644498565,3210,3205,3210,3205,2
20231027,135700,2644492150,3210,3200,3210,3200,267
20231027,135600,2643637740,3205,3210,3210,3205,9879
20231027,135500,2611926650,3215,3215,3220,3215,75
20231027,135400,2611685505,3220,3220,3220,3215,56
20231027,135300,2611505405,3220,3215,3220,3215,16
20231027,135200,2611453900,3220,3215,3220,3215,12
20231027,135100,2611415290,3220,3220,3220,3215,41
20231027,135000,2611283310,3210,3220,3220,3210,793
20231027,134900,2608731850,3220,3210,3220,3210,2592
20231027,134800,2600411475,3210,3210,3210,3200,2237
20231027,134700,2593241635,3210,3210,3210,3210,571
20231027,134600,2591408725,3220,3220,3220,3220,20
20231027,134500,2591344325,3220,3215,3220,3215,1234
20231027,134400,2587373155,3215,3215,3215,3210,543
20231027,134300,2585629910,3210,3210,3215,3210,958
20231027,134200,2582550545,3210,3210,3215,3210,539
20231027,134100,2580820350,3210,3210,3210,3210,202
20231027,134000,2580171930,3210,3205,3210,3205,26
20231027,133900,2580088480,3205,3205,3210,3205,1534
20231027,133800,2575167695,3205,3200,3205,3200,524
20231027,133700,2573490795,3200,3200,3200,3200,360
20231027,133600,2572338795,3200,3200,3200,3200,101
20231027,133500,2572015595,3200,3205,3205,3200,2705
20231027,133400,2563350975,3210,3205,3210,3200,507
20231027,133300,2561726065,3205,3200,3205,3200,360
20231027,133200,2560573565,3200,3195,3200,3195,554
20231027,133100,2558802775,3190,3190,3190,3190,7
20231027,133000,2558780445,3190,3175,3190,3170,480
20231027,132900,2557258610,3175,3190,3190,3175,3595
20231027,132800,2545844075,3185,3180,3185,3180,1320
20231027,132700,2541642990,3180,3190,3190,3180,887
20231027,132600,2538818715,3195,3190,3195,3190,21
20231027,132500,2538751720,3190,3195,3195,3190,195
20231027,132400,2538128865,3195,3195,3195,3195,218
20231027,132300,2537432355,3195,3190,3195,3190,530
20231027,132200,2535741505,3185,3175,3185,3170,3001
20231027,132100,2526218520,3175,3195,3200,3170,3090
20231027,132000,2516403855,3200,3185,3200,3170,426
20231027,131900,2515045450,3190,3175,3190,3175,1031
20231027,131800,2511763390,3175,3170,3175,3170,442
20231027,131700,2510360045,3175,3175,3175,3175,3411
20231027,131600,2499530120,3180,3180,3185,3175,3260
20231027,131500,2489171730,3185,3180,3185,3180,972
20231027,131400,2486080765,3180,3180,3180,3175,4784
20231027,131300,2470883055,3180,3180,3180,3180,869
20231027,131200,2468119635,3180,3180,3180,3175,1766
20231027,131100,2462509245,3185,3185,3185,3175,4831
20231027,131000,2447138025,3185,3180,3190,3175,2475
20231027,130900,2439267115,3180,3180,3185,3180,869
20231027,130800,2436503685,3185,3175,3185,3170,4258
20231027,130700,2422970785,3180,3180,3180,3180,1002
20231027,130600,2419784425,3180,3175,3180,3165,1185
20231027,130500,2416022340,3175,3175,3175,3175,1228
20231027,130400,2412123440,3175,3175,3175,3165,459
20231027,130300,2410668085,3175,3175,3175,3175,12
20231027,130200,2410629985,3165,3170,3175,3165,110
20231027,130100,2410280885,3155,3155,3175,3150,41911
20231027,130000,2278021785,3155,3155,3160,3150,6014
20231027,125900,2259034010,3155,3150,3155,3150,1121
20231027,125800,2255502855,3150,3145,3165,3145,940
20231027,125700,2252541710,3140,3145,3150,3135,1271
20231027,125600,2248547020,3130,3160,3165,3130,15612
20231027,125500,2199463850,3160,3180,3180,3160,14688
20231027,125400,2152920170,3180,3180,3180,3180,1070
20231027,125300,2149517570,3180,3175,3180,3175,2564
20231027,125200,2141373315,3170,3170,3175,3170,2444
20231027,125100,2133624590,3175,3180,3180,3170,5700
20231027,125000,2115530465,3175,3180,3190,3175,2933
20231027,124900,2106208880,3190,3185,3190,3180,3474
20231027,124800,2095153030,3185,3185,3185,3180,251
20231027,124700,2094354395,3180,3185,3185,3180,1426
20231027,124600,2089819080,3185,3185,3185,3180,3232
20231027,124500,2079533085,3190,3200,3205,3185,4594
20231027,124400,2064884630,3205,3195,3205,3195,2631
20231027,124300,2056474875,3200,3205,3205,3195,4159
20231027,124200,2043163385,3205,3205,3205,3205,104
20231027,124100,2042830065,3205,3205,3205,3205,5
20231027,124000,2042814040,3200,3200,3205,3200,287
20231027,123900,2041894985,3200,3205,3210,3195,10391
20231027,123800,2008620695,3215,3215,3215,3210,3196
20231027,123700,1998360995,3215,3215,3215,3210,3653
20231027,123600,1986617970,3225,3220,3225,3220,1521
20231027,123500,1981720195,3225,3235,3235,3225,2890
20231027,123400,1972387230,3240,3240,3240,3235,781
20231027,123300,1969858795,3240,3240,3240,3240,89
20231027,123200,1969570435,3240,3240,3240,3240,23
20231027,123100,1969495915,3240,3240,3240,3240,639
20231027,123000,1967425555,3240,3240,3240,3240,230
20231027,122900,1966680355,3240,3240,3240,3240,11
20231027,122800,1966644715,3240,3235,3240,3235,477
20231027,122700,1965101565,3235,3235,3235,3235,3
20231027,122600,1965091860,3235,3235,3235,3235,28
20231027,122500,1965001280,3235,3230,3235,3225,430
20231027,122400,1963613595,3235,3235,3235,3235,339
20231027,122300,1962516930,3225,3235,3235,3225,3321
20231027,122200,1951789965,3240,3235,3240,3235,815
20231027,122100,1949153310,3235,3240,3240,3235,561
20231027,122000,1947338465,3240,3240,3250,3235,1881
20231027,121900,1941246635,3245,3245,3245,3240,4584
20231027,121800,1926382300,3260,3250,3260,3250,861
20231027,121700,1923584040,3265,3265,3265,3250,141
20231027,121600,1923125145,3265,3265,3265,3255,43
20231027,121500,1922985125,3265,3260,3265,3260,8
20231027,121400,1922959040,3250,3250,3260,3250,613
20231027,121300,1920966220,3250,3255,3255,3250,1299
20231027,121200,1916743915,3255,3255,3255,3255,30
20231027,121100,1916646265,3260,3250,3260,3250,83
20231027,121000,1916375695,3260,3260,3260,3250,458
20231027,120900,1914886895,3260,3260,3260,3260,319
20231027,120800,1913846955,3250,3250,3260,3250,346
20231027,120700,1912722285,3250,3255,3260,3250,1098
20231027,120600,1909150510,3260,3260,3260,3260,105
20231027,120500,1908808210,3260,3260,3260,3260,448
20231027,120400,1907347730,3255,3255,3255,3255,10
20231027,120300,1907315180,3260,3250,3260,3250,91
20231027,120200,1907019420,3250,3255,3260,3250,232
20231027,120100,1906264305,3255,3255,3255,3255,911
20231027,120000,1903299000,3255,3255,3255,3250,1025
20231027,115900,1899964850,3255,3265,3265,3255,2391
20231027,115800,1892169445,3270,3270,3270,3270,2
20231027,115700,1892162905,3270,3270,3270,3270,20
20231027,115600,1892097505,3270,3270,3270,3265,271
20231027,115500,1891211675,3270,3280,3280,3270,786
20231027,115400,1888641365,3270,3280,3280,3270,3898
20231027,115300,1875881645,3280,3290,3290,3280,381
20231027,115200,1874629645,3290,3280,3290,3280,1004
20231027,115100,1871326515,3290,3290,3290,3280,654
20231027,115000,1869180285,3285,3285,3285,3285,496
20231027,114900,1867550925,3285,3285,3290,3285,558
20231027,114800,1865716125,3285,3285,3290,3280,266
20231027,114700,1864843070,3285,3295,3295,3285,1568
20231027,114600,1859681540,3295,3285,3295,3285,1212
20231027,114500,1855695165,3280,3285,3285,3280,601
20231027,114400,1853723875,3285,3280,3285,3280,11
20231027,114300,1853687780,3285,3280,3285,3280,165
20231027,114200,1853146200,3280,3275,3280,3275,115
20231027,114100,1852769515,3280,3275,3280,3275,1043
20231027,114000,1849350750,3275,3280,3280,3275,14
20231027,113900,1849304850,3280,3270,3280,3270,63
20231027,113800,1849098720,3275,3270,3275,3270,736
20231027,113700,1846689060,3270,3260,3270,3260,215
20231027,113600,1845988040,3270,3270,3270,3260,1180
20231027,113500,1842135790,3270,3270,3270,3270,108
20231027,113400,1841782630,3270,3270,3270,3270,308
20231027,113300,1840775470,3270,3260,3270,3260,630
20231027,113200,1838721630,3270,3275,3275,3265,176
20231027,113100,1838146975,3275,3265,3275,3265,17
20231027,113000,1838091350,3265,3270,3275,3265,1355
20231027,112900,1833661450,3275,3265,3275,3265,508
20231027,112800,1832000850,3260,3245,3260,3245,2645
20231027,112700,1823383190,3245,3240,3245,3240,301
20231027,112600,1822406605,3240,3260,3260,3240,7828
20231027,112500,1796992190,3260,3260,3260,3260,1
20231027,112400,1796988930,3260,3250,3260,3250,4055
20231027,112300,1783810080,3250,3245,3250,3240,1548
20231027,112200,1778791555,3250,3260,3260,3250,2077
20231027,112100,1772039865,3260,3270,3270,3255,3163
20231027,112000,1761732970,3270,3255,3270,3255,1431
20231027,111900,1757074430,3260,3270,3270,3260,75
20231027,111800,1756829890,3270,3270,3270,3265,901
20231027,111700,1753885020,3270,3270,3270,3270,50
20231027,111600,1753721520,3270,3270,3270,3270,11
20231027,111500,1753685550,3270,3260,3270,3255,453
20231027,111400,1752210225,3270,3270,3270,3270,285
20231027,111300,1751278275,3270,3265,3270,3255,155
20231027,111200,1750772210,3255,3265,3270,3255,5448
20231027,111100,1733010070,3260,3270,3270,3260,5380
20231027,111000,1715461530,3270,3275,3275,3260,1226
20231027,110900,1711456545,3275,3275,3280,3275,324
20231027,110800,1710395440,3275,3275,3275,3275,717
20231027,110700,1708047265,3275,3275,3275,3265,506
20231027,110600,1706392070,3265,3275,3275,3265,13
20231027,110500,1706349505,3275,3275,3275,3265,210
20231027,110400,1705663755,3275,3265,3275,3260,2566
20231027,110300,1697289765,3265,3280,3280,3265,2674
20231027,110200,1688552135,3280,3280,3280,3270,349
20231027,110100,1687409030,3280,3280,3280,3280,5
20231027,110000,1687392630,3285,3290,3290,3275,125
20231027,105900,1686982975,3295,3285,3295,3275,317
20231027,105800,1685941900,3295,3295,3300,3285,12125
20231027,105700,1646102415,3295,3295,3300,3290,73
20231027,105600,1645861900,3295,3295,3300,3295,632
20231027,105500,1643779435,3300,3310,3310,3300,680
20231027,105400,1641535070,3310,3315,3315,3305,341
20231027,105300,1640406770,3315,3315,3320,3305,5227
20231027,105200,1623111820,3315,3315,3320,3315,1065
20231027,105100,1619579340,3315,3305,3315,3300,1112
20231027,105000,1615900125,3300,3285,3310,3285,7964
20231027,104900,1589648655,3285,3280,3285,3280,218
20231027,104800,1588932605,3285,3290,3290,3280,776
20231027,104700,1586385955,3295,3295,3295,3285,5
20231027,104600,1586369490,3295,3280,3295,3280,501
20231027,104500,1584726195,3295,3295,3295,3285,1266
20231027,104400,1580565455,3295,3290,3295,3290,1002
20231027,104300,1577268865,3290,3290,3290,3290,1825
20231027,104200,1571264615,3295,3280,3295,3280,3131
20231027,104100,1560982655,3275,3270,3275,3270,1002
20231027,104000,1557702270,3270,3270,3270,3270,618
20231027,103900,1555681410,3270,3270,3270,3260,1897
20231027,103800,1549497170,3270,3265,3270,3265,856
20231027,103700,1546701800,3280,3280,3285,3270,5102
20231027,103600,1529994625,3280,3275,3280,3270,1170
20231027,103500,1526160775,3285,3285,3285,3285,711
20231027,103400,1523825140,3270,3285,3285,3270,1056
20231027,103300,1520370990,3280,3280,3295,3265,6236
20231027,103200,1499886535,3285,3275,3285,3275,388
20231027,103100,1498613185,3260,3265,3265,3260,1596
20231027,103000,1493407955,3275,3265,3275,3265,715
20231027,102900,1491073270,3265,3280,3280,3265,1074
20231027,102800,1487555515,3280,3280,3280,3280,2
20231027,102700,1487548955,3280,3270,3280,3270,1279
20231027,102600,1483361565,3260,3260,3260,3260,1206
20231027,102500,1479430005,3260,3270,3270,3260,317
20231027,102400,1478396285,3270,3270,3270,3260,114
20231027,102300,1478023555,3275,3275,3275,3275,51
20231027,102200,1477856530,3275,3260,3275,3245,16288
20231027,102100,1424881240,3260,3290,3290,3255,2739
20231027,102000,1415940835,3280,3295,3300,3280,5987
20231027,101900,1396228190,3295,3275,3295,3275,10459
20231027,101800,1361882165,3275,3265,3280,3265,3102
20231027,101700,1351732360,3260,3255,3260,3255,3522
20231027,101600,1340260365,3260,3225,3260,3220,3418
20231027,101500,1329180980,3230,3235,3235,3230,3064
20231027,101400,1319280260,3245,3245,3245,3245,0
20231027,101300,1319280260,3245,3240,3245,3240,401
20231027,101200,1317981015,3245,3240,3245,3240,54
20231027,101100,1317805800,3245,3245,3245,3245,318
20231027,101000,1316773890,3250,3250,3250,3235,206
20231027,100900,1316106605,3245,3230,3245,3230,4764
20231027,100800,1300665160,3225,3240,3240,3225,323
20231027,100700,1299622655,3245,3235,3245,3235,1564
20231027,100600,1294555175,3235,3225,3235,3220,1795
20231027,100500,1288762525,3230,3205,3230,3205,3873
20231027,100400,1276303000,3205,3215,3215,3205,1114
20231027,100300,1272729410,3210,3220,3220,3210,685
20231027,100200,1270527560,3220,3210,3220,3200,1571
20231027,100100,1265494545,3220,3215,3220,3200,1716
20231027,100000,1259995520,3220,3230,3230,3210,2626
20231027,095900,1251561975,3215,3220,3230,3210,1288
20231027,095800,1247426185,3235,3220,3235,3215,73
20231027,095700,1247191155,3235,3230,3240,3215,823
20231027,095600,1244535150,3240,3240,3240,3240,30
20231027,095500,1244437950,3240,3240,3240,3225,329
20231027,095400,1243373625,3240,3250,3250,3220,2067
20231027,095300,1236711500,3250,3235,3250,3235,1346
20231027,095200,1232352655,3235,3225,3235,3220,1326
20231027,095100,1228071645,3225,3210,3235,3210,2284
20231027,095000,1220726780,3210,3190,3210,3190,893
20231027,094900,1217865075,3205,3190,3205,3185,2714
20231027,094800,1209210210,3195,3200,3200,3185,2219
20231027,094700,1202119760,3200,3200,3200,3195,3790
20231027,094600,1189993150,3195,3195,3195,3195,1760
20231027,094500,1184369950,3185,3195,3195,3185,6063
20231027,094400,1165026330,3195,3200,3200,3195,3861
20231027,094300,1152672885,3195,3185,3220,3180,5063
20231027,094200,1136474205,3185,3190,3190,3185,1313
20231027,094100,1132288340,3195,3185,3195,3185,1862
20231027,094000,1126350825,3185,3170,3185,3170,394
20231027,093900,1125097190,3185,3180,3185,3170,1299
20231027,093800,1120966625,3180,3185,3190,3170,7749
20231027,093700,1096326015,3180,3230,3230,3180,16447
20231027,093600,1043579030,3225,3225,3240,3225,6863
20231027,093500,1021423740,3230,3230,3235,3230,3441
20231027,093400,1010305130,3230,3240,3245,3225,9148
20231027,093300,980709390,3230,3230,3250,3200,8459
20231027,093200,953395260,3230,3255,3300,3215,24953
20231027,093100,872068595,3270,3230,3270,3205,19644
20231027,093000,808442570,3240,3240,3245,3210,3915
20231027,092900,795776475,3245,3260,3270,3215,6971
20231027,092800,773167595,3215,3210,3270,3195,25541
20231027,092700,690892105,3210,3215,3215,3200,4937
20231027,092600,675085715,3205,3215,3215,3205,6449
20231027,092500,654385150,3220,3220,3225,3220,9297
20231027,092400,624448500,3220,3240,3240,3220,577
20231027,092300,622590460,3240,3230,3240,3215,2871
20231027,092200,613337200,3230,3240,3240,3230,2163
20231027,092100,606345505,3240,3240,3250,3235,4651
20231027,092000,591260320,3245,3240,3255,3235,6030
20231027,091900,571747095,3240,3260,3280,3240,4394
20231027,091800,557447910,3280,3265,3280,3265,1925
20231027,091700,551138410,3260,3270,3295,3260,4676
20231027,091600,535830655,3270,3270,3275,3260,1826
20231027,091500,529858445,3270,3260,3270,3260,1209
20231027,091400,525905305,3260,3250,3270,3250,2971
20231027,091300,516220285,3255,3225,3260,3225,5789
20231027,091200,497474730,3230,3265,3275,3230,17310
20231027,091100,441190720,3285,3295,3300,3265,9833
20231027,091000,408953440,3305,3315,3320,3285,3374
20231027,090900,397816575,3320,3340,3340,3300,6818
20231027,090800,375170670,3330,3315,3340,3315,8198
20231027,090700,347875555,3300,3290,3300,3290,1263
20231027,090600,343714945,3295,3300,3310,3295,2351
20231027,090500,335955375,3300,3320,3330,3285,9306
20231027,090400,305092870,3320,3280,3320,3275,6770
20231027,090300,282842385,3275,3265,3300,3255,3821
20231027,090200,270306085,3270,3300,3300,3270,10241
20231027,090100,236663035,3295,3280,3385,3280,27356
20231027,090000,145667285,3270,3230,3290,3230,44827