KissMeData/098460/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,195300,6095335060,11120,11120,11120,11120,10302
20231027,195200,6095335060,11120,11120,11120,11120,0
20231027,195100,6095335060,11120,11120,11120,11120,0
20231027,195000,6095335060,11120,11120,11120,11120,0
20231027,194900,6095335060,11120,11120,11120,11120,0
20231027,194800,6095335060,11120,11120,11120,11120,0
20231027,194700,6095335060,11120,11120,11120,11120,0
20231027,194600,6095335060,11120,11120,11120,11120,0
20231027,194500,6095335060,11120,11120,11120,11120,0
20231027,194400,6095335060,11120,11120,11120,11120,0
20231027,194300,6095335060,11120,11120,11120,11120,0
20231027,194200,6095335060,11120,11120,11120,11120,0
20231027,194100,6095335060,11120,11120,11120,11120,0
20231027,194000,6095335060,11120,11120,11120,11120,0
20231027,193900,6095335060,11120,11120,11120,11120,0
20231027,193800,6095335060,11120,11120,11120,11120,0
20231027,193700,6095335060,11120,11120,11120,11120,0
20231027,193600,6095335060,11120,11120,11120,11120,0
20231027,193500,6095335060,11120,11120,11120,11120,0
20231027,193400,6095335060,11120,11120,11120,11120,0
20231027,193300,6095335060,11120,11120,11120,11120,0
20231027,193200,6095335060,11120,11120,11120,11120,0
20231027,193100,6095335060,11120,11120,11120,11120,0
20231027,193000,6095335060,11120,11120,11120,11120,0
20231027,192900,6095335060,11120,11120,11120,11120,0
20231027,192800,6095335060,11120,11120,11120,11120,0
20231027,192700,6095335060,11120,11120,11120,11120,0
20231027,192600,6095335060,11120,11120,11120,11120,0
20231027,192500,6095335060,11120,11120,11120,11120,0
20231027,192400,6095335060,11120,11120,11120,11120,0
20231027,192300,6095335060,11120,11120,11120,11120,10302
20231027,192200,6095335060,11120,11120,11120,11120,0
20231027,192100,6095335060,11120,11120,11120,11120,0
20231027,192000,6095335060,11120,11120,11120,11120,0
20231027,191900,6095335060,11120,11120,11120,11120,0
20231027,191800,6095335060,11120,11120,11120,11120,0
20231027,191700,6095335060,11120,11120,11120,11120,0
20231027,191600,6095335060,11120,11120,11120,11120,0
20231027,191500,6095335060,11120,11120,11120,11120,0
20231027,191400,6095335060,11120,11120,11120,11120,0
20231027,191300,6095335060,11120,11120,11120,11120,0
20231027,191200,6095335060,11120,11120,11120,11120,0
20231027,191100,6095335060,11120,11120,11120,11120,0
20231027,191000,6095335060,11120,11120,11120,11120,0
20231027,190900,6095335060,11120,11120,11120,11120,0
20231027,190800,6095335060,11120,11120,11120,11120,0
20231027,190700,6095335060,11120,11120,11120,11120,0
20231027,190600,6095335060,11120,11120,11120,11120,0
20231027,190500,6095335060,11120,11120,11120,11120,0
20231027,190400,6095335060,11120,11120,11120,11120,0
20231027,190300,6095335060,11120,11120,11120,11120,0
20231027,190200,6095335060,11120,11120,11120,11120,0
20231027,190100,6095335060,11120,11120,11120,11120,0
20231027,190000,6095335060,11120,11120,11120,11120,0
20231027,185900,6095335060,11120,11120,11120,11120,0
20231027,185800,6095335060,11120,11120,11120,11120,0
20231027,185700,6095335060,11120,11120,11120,11120,0
20231027,185600,6095335060,11120,11120,11120,11120,0
20231027,185500,6095335060,11120,11120,11120,11120,0
20231027,185400,6095335060,11120,11120,11120,11120,0
20231027,185300,6095335060,11120,11120,11120,11120,10302
20231027,185200,6095335060,11120,11120,11120,11120,0
20231027,185100,6095335060,11120,11120,11120,11120,0
20231027,185000,6095335060,11120,11120,11120,11120,0
20231027,184900,6095335060,11120,11120,11120,11120,0
20231027,184800,6095335060,11120,11120,11120,11120,0
20231027,184700,6095335060,11120,11120,11120,11120,0
20231027,184600,6095335060,11120,11120,11120,11120,0
20231027,184500,6095335060,11120,11120,11120,11120,0
20231027,184400,6095335060,11120,11120,11120,11120,0
20231027,184300,6095335060,11120,11120,11120,11120,0
20231027,184200,6095335060,11120,11120,11120,11120,0
20231027,184100,6095335060,11120,11120,11120,11120,0
20231027,184000,6095335060,11120,11120,11120,11120,0
20231027,183900,6095335060,11120,11120,11120,11120,0
20231027,183800,6095335060,11120,11120,11120,11120,0
20231027,183700,6095335060,11120,11120,11120,11120,0
20231027,183600,6095335060,11120,11120,11120,11120,0
20231027,183500,6095335060,11120,11120,11120,11120,0
20231027,183400,6095335060,11120,11120,11120,11120,0
20231027,183300,6095335060,11120,11120,11120,11120,0
20231027,183200,6095335060,11120,11120,11120,11120,0
20231027,183100,6095335060,11120,11120,11120,11120,0
20231027,183000,6095335060,11120,11120,11120,11120,0
20231027,182900,6095335060,11120,11120,11120,11120,0
20231027,182800,6095335060,11120,11120,11120,11120,0
20231027,182700,6095335060,11120,11120,11120,11120,0
20231027,182600,6095335060,11120,11120,11120,11120,0
20231027,182500,6095335060,11120,11120,11120,11120,0
20231027,182400,6095335060,11120,11120,11120,11120,0
20231027,182300,6095335060,11120,11120,11120,11120,10302
20231027,182200,6095335060,11120,11120,11120,11120,0
20231027,182100,6095335060,11120,11120,11120,11120,0
20231027,182000,6095335060,11120,11120,11120,11120,0
20231027,181900,6095335060,11120,11120,11120,11120,0
20231027,181800,6095335060,11120,11120,11120,11120,0
20231027,181700,6095335060,11120,11120,11120,11120,0
20231027,181600,6095335060,11120,11120,11120,11120,0
20231027,181500,6095335060,11120,11120,11120,11120,0
20231027,181400,6095335060,11120,11120,11120,11120,0
20231027,181300,6095335060,11120,11120,11120,11120,0
20231027,181200,6095335060,11120,11120,11120,11120,0
20231027,181100,6095335060,11120,11120,11120,11120,0
20231027,181000,6095335060,11120,11120,11120,11120,0
20231027,180900,6095335060,11120,11120,11120,11120,0
20231027,180800,6095335060,11120,11120,11120,11120,0
20231027,180700,6095335060,11120,11120,11120,11120,0
20231027,180600,6095335060,11120,11120,11120,11120,0
20231027,180500,6095335060,11120,11120,11120,11120,0
20231027,180400,6095335060,11120,11120,11120,11120,0
20231027,180300,6095335060,11120,11120,11120,11120,0
20231027,180200,6095335060,11120,11120,11120,11120,0
20231027,180100,6095335060,11120,11120,11120,11120,0
20231027,180000,6095335060,11120,11120,11120,11120,0
20231027,175900,6095335060,11120,11120,11120,11120,0
20231027,175800,6095335060,11120,11120,11120,11120,0
20231027,175700,6095335060,11120,11120,11120,11120,0
20231027,175600,6095335060,11120,11120,11120,11120,0
20231027,175500,6095335060,11120,11120,11120,11120,0
20231027,175400,6095335060,11120,11120,11120,11120,0
20231027,175300,6095335060,11120,11120,11120,11120,10302
20231027,175200,6095335060,11120,11120,11120,11120,0
20231027,175100,6095335060,11120,11120,11120,11120,0
20231027,175000,6095335060,11120,11120,11120,11120,0
20231027,174900,6095335060,11120,11120,11120,11120,0
20231027,174800,6095335060,11120,11120,11120,11120,0
20231027,174700,6095335060,11120,11120,11120,11120,0
20231027,174600,6095335060,11120,11120,11120,11120,0
20231027,174500,6095335060,11120,11120,11120,11120,0
20231027,174400,6095335060,11120,11120,11120,11120,0
20231027,174300,6095335060,11120,11120,11120,11120,0
20231027,174200,6095335060,11120,11120,11120,11120,0
20231027,174100,6095335060,11120,11120,11120,11120,0
20231027,174000,6095335060,11120,11120,11120,11120,0
20231027,173900,6095335060,11120,11120,11120,11120,0
20231027,173800,6095335060,11120,11120,11120,11120,0
20231027,173700,6095335060,11120,11120,11120,11120,0
20231027,173600,6095335060,11120,11120,11120,11120,0
20231027,173500,6095335060,11120,11120,11120,11120,0
20231027,173400,6095335060,11120,11120,11120,11120,0
20231027,173300,6095335060,11120,11120,11120,11120,0
20231027,173200,6095335060,11120,11120,11120,11120,0
20231027,173100,6095335060,11120,11120,11120,11120,0
20231027,173000,6095335060,11120,11120,11120,11120,0
20231027,172900,6095335060,11120,11120,11120,11120,0
20231027,172800,6095335060,11120,11120,11120,11120,0
20231027,172700,6095335060,11120,11120,11120,11120,0
20231027,172600,6095335060,11120,11120,11120,11120,0
20231027,172500,6095335060,11120,11120,11120,11120,0
20231027,172400,6095335060,11120,11120,11120,11120,0
20231027,172300,6095335060,11120,11120,11120,11120,10302
20231027,172200,6095335060,11120,11120,11120,11120,0
20231027,172100,6095335060,11120,11120,11120,11120,0
20231027,172000,6095335060,11120,11120,11120,11120,0
20231027,171900,6095335060,11120,11120,11120,11120,0
20231027,171800,6095335060,11120,11120,11120,11120,0
20231027,171700,6095335060,11120,11120,11120,11120,0
20231027,171600,6095335060,11120,11120,11120,11120,0
20231027,171500,6095335060,11120,11120,11120,11120,0
20231027,171400,6095335060,11120,11120,11120,11120,0
20231027,171300,6095335060,11120,11120,11120,11120,0
20231027,171200,6095335060,11120,11120,11120,11120,0
20231027,171100,6095335060,11120,11120,11120,11120,0
20231027,171000,6095335060,11120,11120,11120,11120,0
20231027,170900,6095335060,11120,11120,11120,11120,0
20231027,170800,6095335060,11120,11120,11120,11120,0
20231027,170700,6095335060,11120,11120,11120,11120,0
20231027,170600,6095335060,11120,11120,11120,11120,0
20231027,170500,6095335060,11120,11120,11120,11120,0
20231027,170400,6095335060,11120,11120,11120,11120,0
20231027,170300,6095335060,11120,11120,11120,11120,0
20231027,170200,6095335060,11120,11120,11120,11120,0
20231027,170100,6095335060,11120,11120,11120,11120,0
20231027,170000,6095335060,11120,11120,11120,11120,0
20231027,165900,6095335060,11120,11120,11120,11120,0
20231027,165800,6095335060,11120,11120,11120,11120,0
20231027,165700,6095335060,11120,11120,11120,11120,0
20231027,165600,6095335060,11120,11120,11120,11120,0
20231027,165500,6095335060,11120,11120,11120,11120,0
20231027,165400,6095335060,11120,11120,11120,11120,0
20231027,165300,6095335060,11120,11120,11120,11120,10302
20231027,165200,6095335060,11120,11120,11120,11120,0
20231027,165100,6095335060,11120,11120,11120,11120,0
20231027,165000,6095335060,11120,11120,11120,11120,0
20231027,164900,6095335060,11120,11120,11120,11120,0
20231027,164800,6095335060,11120,11120,11120,11120,0
20231027,164700,6095335060,11120,11120,11120,11120,0
20231027,164600,6095335060,11120,11120,11120,11120,0
20231027,164500,6095335060,11120,11120,11120,11120,0
20231027,164400,6095335060,11120,11120,11120,11120,0
20231027,164300,6095335060,11120,11120,11120,11120,0
20231027,164200,6095335060,11120,11120,11120,11120,0
20231027,164100,6095335060,11120,11120,11120,11120,0
20231027,164000,6095335060,11120,11120,11120,11120,0
20231027,163900,6095335060,11120,11120,11120,11120,0
20231027,163800,6095335060,11120,11120,11120,11120,0
20231027,163700,6095335060,11120,11120,11120,11120,0
20231027,163600,6095335060,11120,11120,11120,11120,0
20231027,163500,6095335060,11120,11120,11120,11120,0
20231027,163400,6095335060,11120,11120,11120,11120,0
20231027,163300,6095335060,11120,11120,11120,11120,0
20231027,163200,6095335060,11120,11120,11120,11120,0
20231027,163100,6095335060,11120,11120,11120,11120,0
20231027,163000,6095335060,11120,11120,11120,11120,0
20231027,162900,6095335060,11120,11120,11120,11120,0
20231027,162800,6095335060,11120,11120,11120,11120,0
20231027,162700,6095335060,11120,11120,11120,11120,0
20231027,162600,6095335060,11120,11120,11120,11120,0
20231027,162500,6095335060,11120,11120,11120,11120,0
20231027,162400,6095335060,11120,11120,11120,11120,0
20231027,162300,6095335060,11120,11120,11120,11120,10302
20231027,162200,6095335060,11120,11120,11120,11120,0
20231027,162100,6095335060,11120,11120,11120,11120,0
20231027,162000,6095335060,11120,11120,11120,11120,0
20231027,161900,6095335060,11120,11120,11120,11120,0
20231027,161800,6095335060,11120,11120,11120,11120,0
20231027,161700,6095335060,11120,11120,11120,11120,0
20231027,161600,6095335060,11120,11120,11120,11120,0
20231027,161500,6095335060,11120,11120,11120,11120,0
20231027,161400,6095335060,11120,11120,11120,11120,0
20231027,161300,6095335060,11120,11120,11120,11120,0
20231027,161200,6095335060,11120,11120,11120,11120,0
20231027,161100,6095335060,11120,11120,11120,11120,0
20231027,161000,6095335060,11120,11120,11120,11120,0
20231027,160900,6095335060,11120,11120,11120,11120,0
20231027,160800,6095335060,11120,11120,11120,11120,0
20231027,160700,6095335060,11120,11120,11120,11120,0
20231027,160600,6095335060,11120,11120,11120,11120,0
20231027,160500,6095335060,11120,11120,11120,11120,0
20231027,160400,6095335060,11120,11120,11120,11120,0
20231027,160300,6095335060,11120,11120,11120,11120,0
20231027,160200,6095335060,11120,11120,11120,11120,0
20231027,160100,6095335060,11120,11120,11120,11120,0
20231027,160000,6095335060,11120,11120,11120,11120,0
20231027,155900,6095335060,11120,11120,11120,11120,0
20231027,155800,6095335060,11120,11120,11120,11120,0
20231027,155700,6095335060,11120,11120,11120,11120,0
20231027,155600,6095335060,11120,11120,11120,11120,0
20231027,155500,6095335060,11120,11120,11120,11120,0
20231027,155400,6095335060,11120,11120,11120,11120,0
20231027,155300,6095335060,11120,11120,11120,11120,10302
20231027,155200,6095335060,11120,11120,11120,11120,0
20231027,155100,6095335060,11120,11120,11120,11120,0
20231027,155000,6095335060,11120,11120,11120,11120,0
20231027,154900,6095335060,11120,11120,11120,11120,0
20231027,154800,6095335060,11120,11120,11120,11120,0
20231027,154700,6095335060,11120,11120,11120,11120,0
20231027,154600,6095335060,11120,11120,11120,11120,0
20231027,154500,6095335060,11120,11120,11120,11120,0
20231027,154400,6095335060,11120,11120,11120,11120,0
20231027,154300,6095335060,11120,11120,11120,11120,0
20231027,154200,6095335060,11120,11120,11120,11120,0
20231027,154100,6095335060,11120,11120,11120,11120,0
20231027,154000,6095335060,11120,11120,11120,11120,0
20231027,153900,6095335060,11120,11120,11120,11120,0
20231027,153800,6095335060,11120,11120,11120,11120,0
20231027,153700,6095335060,11120,11120,11120,11120,0
20231027,153600,6095335060,11120,11120,11120,11120,0
20231027,153500,6095335060,11120,11120,11120,11120,0
20231027,153400,6095335060,11120,11120,11120,11120,0
20231027,153300,6095335060,11120,11120,11120,11120,0
20231027,153200,6095335060,11120,11120,11120,11120,0
20231027,153100,6095335060,11120,11120,11120,11120,0
20231027,153000,6095335060,11120,11120,11120,11120,10302
20231027,152900,5980776820,11180,11180,11180,11180,0
20231027,152800,5980776820,11180,11180,11180,11180,0
20231027,152700,5980776820,11180,11180,11180,11180,0
20231027,152600,5980776820,11180,11180,11180,11180,0
20231027,152500,5980776820,11180,11180,11180,11180,0
20231027,152400,5980776820,11180,11180,11180,11180,0
20231027,152300,5980776820,11180,11180,11180,11180,0
20231027,152200,5980776820,11180,11180,11180,11180,0
20231027,152100,5980776820,11180,11180,11180,11180,0
20231027,152000,5980776820,11180,11180,11180,11180,0
20231027,151900,5980776820,11180,11110,11190,11100,7827
20231027,151800,5893595400,11110,11110,11110,11100,824
20231027,151700,5884441760,11110,11100,11110,11100,928
20231027,151600,5874139980,11100,11110,11110,11100,405
20231027,151500,5869644130,11100,11130,11130,11100,256
20231027,151400,5866800280,11140,11110,11140,11100,3048
20231027,151300,5832916560,11110,11100,11110,11100,484
20231027,151200,5827540650,11110,11110,11110,11110,264
20231027,151100,5824607610,11110,11110,11110,11110,414
20231027,151000,5820008070,11110,11120,11120,11100,1001
20231027,150900,5808891800,11120,11120,11120,11110,41
20231027,150800,5808436170,11120,11130,11130,11110,371
20231027,150700,5804310620,11130,11120,11130,11120,1473
20231027,150600,5787916650,11130,11110,11130,11110,4602
20231027,150500,5736772670,11100,11110,11110,11100,113
20231027,150400,5735518270,11100,11110,11110,11100,201
20231027,150300,5733285250,11110,11100,11110,11100,89
20231027,150200,5732297160,11110,11110,11110,11100,23
20231027,150100,5732041730,11110,11110,11120,11110,582
20231027,150000,5725575620,11120,11110,11120,11110,483
20231027,145900,5720208510,11110,11110,11120,11110,245
20231027,145800,5717485840,11120,11110,11120,11110,353
20231027,145700,5713563860,11110,11120,11120,11110,349
20231027,145600,5709683010,11130,11160,11160,11130,185
20231027,145500,5707623220,11160,11130,11160,11130,1964
20231027,145400,5685726870,11140,11140,11140,11130,533
20231027,145300,5679789260,11140,11120,11140,11120,1700
20231027,145200,5660875430,11120,11120,11120,11110,422
20231027,145100,5656186880,11120,11110,11120,11110,915
20231027,145000,5646013140,11120,11110,11120,11110,563
20231027,144900,5639758040,11110,11120,11120,11110,122
20231027,144800,5638402420,11110,11110,11120,11110,523
20231027,144700,5632591800,11110,11110,11120,11110,218
20231027,144600,5630169700,11110,11120,11120,11110,340
20231027,144500,5626392130,11110,11120,11120,11110,142
20231027,144400,5624813420,11120,11120,11130,11110,1534
20231027,144300,5607756080,11120,11130,11130,11120,351
20231027,144200,5603852740,11130,11130,11140,11130,537
20231027,144100,5597875300,11130,11130,11140,11130,22
20231027,144000,5597630350,11130,11160,11160,11130,568
20231027,143900,5591302420,11160,11170,11170,11160,325
20231027,143800,5587673320,11200,11140,11200,11140,4726
20231027,143700,5534914290,11140,11150,11150,11140,291
20231027,143600,5531672360,11150,11140,11150,11140,264
20231027,143500,5528731280,11140,11140,11150,11140,257
20231027,143400,5525868210,11140,11140,11150,11140,233
20231027,143300,5523272500,11140,11140,11150,11140,1347
20231027,143200,5508266830,11140,11150,11150,11140,18
20231027,143100,5508066180,11150,11140,11150,11140,373
20231027,143000,5503910860,11150,11150,11150,11140,150
20231027,142900,5502238430,11140,11150,11150,11140,1168
20231027,142800,5489224250,11140,11150,11150,11140,1427
20231027,142700,5473313370,11150,11160,11160,11150,299
20231027,142600,5469977670,11160,11160,11170,11160,238
20231027,142500,5467321490,11160,11170,11170,11160,387
20231027,142400,5463001460,11170,11210,11210,11170,1566
20231027,142300,5445491640,11210,11200,11270,11200,27108
20231027,142200,5140815780,11200,11160,11200,11140,17364
20231027,142100,4946668850,11160,11080,11180,11080,11014
20231027,142000,4823888190,11080,11080,11080,11080,232
20231027,141900,4821317630,11080,11080,11090,11080,69
20231027,141800,4820553100,11080,11100,11100,11080,181
20231027,141700,4818547460,11100,11070,11100,11060,1794
20231027,141600,4798671400,11060,11060,11060,11060,198
20231027,141500,4796481520,11060,11060,11060,11060,16
20231027,141400,4796304560,11060,11060,11060,11050,2826
20231027,141300,4765053510,11060,11060,11070,11060,1667
20231027,141200,4746616370,11060,11070,11070,11060,667
20231027,141100,4739234570,11070,11080,11080,11070,1459
20231027,141000,4723070020,11080,11080,11080,11080,300
20231027,140900,4719746020,11080,11100,11100,11080,360
20231027,140800,4715752070,11100,11110,11110,11100,1359
20231027,140700,4700665170,11100,11110,11110,11100,300
20231027,140600,4697332180,11110,11120,11120,11110,933
20231027,140500,4686963540,11120,11120,11130,11120,256
20231027,140400,4684116280,11120,11120,11130,11120,360
20231027,140300,4680111300,11120,11120,11130,11120,241
20231027,140200,4677431360,11130,11120,11130,11120,4
20231027,140100,4677386850,11120,11120,11130,11120,311
20231027,140000,4673927190,11120,11120,11130,11110,758
20231027,135900,4665498170,11110,11130,11140,11110,825
20231027,135800,4656312510,11130,11090,11130,11090,2758
20231027,135700,4625665610,11090,11080,11090,11080,756
20231027,135600,4617284390,11080,11080,11080,11080,8
20231027,135500,4617195750,11080,11090,11090,11080,274
20231027,135400,4614158820,11080,11080,11090,11080,440
20231027,135300,4609283370,11070,11090,11090,11070,307
20231027,135200,4605882280,11090,11090,11090,11090,118
20231027,135100,4604573660,11100,11100,11100,11090,203
20231027,135000,4602322050,11100,11100,11100,11090,127
20231027,134900,4600912470,11090,11080,11110,11070,1437
20231027,134800,4584972380,11080,11080,11080,11070,791
20231027,134700,4576208120,11090,11110,11110,11090,1953
20231027,134600,4554525960,11110,11110,11110,11110,182
20231027,134500,4552503940,11110,11130,11130,11110,323
20231027,134400,4548910690,11130,11130,11140,11130,248
20231027,134300,4546150440,11130,11120,11140,11120,718
20231027,134200,4538164920,11110,11140,11140,11110,1392
20231027,134100,4522659680,11140,11150,11150,11140,12
20231027,134000,4522525980,11150,11150,11150,11140,768
20231027,133900,4513964670,11150,11140,11150,11140,385
20231027,133800,4509672130,11140,11100,11150,11100,1480
20231027,133700,4493198060,11110,11090,11110,11090,905
20231027,133600,4483152870,11080,11070,11100,11060,2119
20231027,133500,4459670960,11070,11060,11080,11060,2500
20231027,133400,4431993360,11060,11060,11060,11060,179
20231027,133300,4430013620,11070,11030,11070,11030,7265
20231027,133200,4349721930,11030,11030,11030,11030,232
20231027,133100,4347162970,11030,11030,11040,11030,62
20231027,133000,4346479100,11030,11030,11030,11030,231
20231027,132900,4343931170,11030,11030,11030,11030,473
20231027,132800,4338713980,11030,11040,11040,11030,66
20231027,132700,4337985980,11030,11030,11040,11030,340
20231027,132600,4334235770,11030,11040,11050,11030,4619
20231027,132500,4283247500,11030,11030,11040,11030,180
20231027,132400,4281262070,11030,11030,11040,11030,639
20231027,132300,4274213890,11030,11030,11040,11030,768
20231027,132200,4265742010,11020,11010,11030,11010,308
20231027,132100,4262347900,11010,11020,11020,11010,2264
20231027,132000,4237418450,11020,11020,11030,11010,2332
20231027,131900,4211720850,11020,11010,11020,11010,2272
20231027,131800,4186705270,11010,11010,11020,11010,199
20231027,131700,4184513180,11010,11030,11030,11010,5128
20231027,131600,4128000010,11030,11050,11050,11030,813
20231027,131500,4119029230,11040,11050,11050,11040,3216
20231027,131400,4083521490,11040,11050,11060,11040,6779
20231027,131300,4008576620,11050,11070,11070,11050,2802
20231027,131200,3977578530,11070,11070,11080,11070,337
20231027,131100,3973847930,11070,11080,11080,11070,356
20231027,131000,3969905750,11070,11080,11080,11070,179
20231027,130900,3967924150,11070,11090,11090,11070,2337
20231027,130800,3942020450,11080,11090,11090,11080,109
20231027,130700,3940811730,11090,11100,11100,11090,662
20231027,130600,3933467100,11100,11090,11100,11090,347
20231027,130500,3929618860,11090,11090,11100,11090,748
20231027,130400,3921318240,11090,11090,11090,11090,414
20231027,130300,3916726980,11090,11090,11090,11090,257
20231027,130200,3913876850,11090,11100,11100,11090,396
20231027,130100,3909484130,11090,11090,11100,11090,426
20231027,130000,3904757750,11090,11100,11100,11090,279
20231027,125900,3901660860,11100,11110,11110,11100,705
20231027,125800,3893833850,11100,11100,11110,11100,343
20231027,125700,3890026540,11100,11100,11100,11100,2290
20231027,125600,3864607540,11100,11110,11110,11100,539
20231027,125500,3858623520,11110,11110,11120,11110,804
20231027,125400,3849690890,11120,11100,11130,11100,1919
20231027,125300,3828362600,11110,11100,11110,11100,2414
20231027,125200,3801544900,11100,11110,11120,11100,2156
20231027,125100,3777592250,11120,11120,11120,11110,1313
20231027,125000,3762991710,11130,11120,11130,11120,716
20231027,124900,3755029570,11120,11120,11120,11120,479
20231027,124800,3749703090,11130,11130,11130,11130,1190
20231027,124700,3736458390,11130,11140,11140,11130,335
20231027,124600,3732729750,11140,11130,11140,11130,53
20231027,124500,3732139820,11130,11140,11140,11130,729
20231027,124400,3724022490,11140,11140,11140,11140,774
20231027,124300,3715400130,11140,11140,11140,11140,1069
20231027,124200,3703491470,11140,11150,11150,11140,1676
20231027,124100,3684804120,11150,11170,11170,11150,4721
20231027,124000,3632115400,11170,11180,11180,11170,591
20231027,123900,3625509810,11180,11180,11180,11180,590
20231027,123800,3618913610,11180,11180,11190,11180,1288
20231027,123700,3604512770,11180,11180,11190,11180,502
20231027,123600,3598900280,11180,11180,11180,11180,10
20231027,123500,3598788480,11190,11190,11190,11190,483
20231027,123400,3593383710,11190,11190,11190,11190,6
20231027,123300,3593316570,11200,11190,11200,11180,2664
20231027,123200,3563505270,11180,11190,11190,11180,551
20231027,123100,3557339590,11190,11190,11200,11190,145
20231027,123000,3555716040,11190,11190,11190,11190,231
20231027,122900,3553131150,11190,11190,11190,11190,3
20231027,122800,3553097580,11190,11200,11200,11190,390
20231027,122700,3548729650,11200,11200,11200,11200,8
20231027,122600,3548640050,11210,11190,11210,11190,3532
20231027,122500,3509065230,11190,11190,11190,11190,113
20231027,122400,3507800760,11190,11190,11190,11190,1086
20231027,122300,3495648420,11190,11190,11190,11190,751
20231027,122200,3487244730,11190,11210,11210,11190,3954
20231027,122100,3442942980,11210,11210,11210,11210,256
20231027,122000,3440073220,11220,11220,11220,11210,4113
20231027,121900,3393929640,11230,11230,11230,11220,111
20231027,121800,3392683490,11220,11230,11230,11220,407
20231027,121700,3388116190,11220,11220,11230,11220,796
20231027,121600,3379179570,11220,11220,11220,11220,7
20231027,121500,3379101030,11220,11220,11220,11220,244
20231027,121400,3376363350,11220,11230,11230,11220,123
20231027,121300,3374982870,11220,11220,11220,11220,233
20231027,121200,3372368610,11220,11210,11220,11210,1167
20231027,121100,3359274970,11210,11220,11230,11210,1492
20231027,121000,3342538050,11230,11220,11230,11220,98
20231027,120900,3341438050,11220,11220,11230,11220,217
20231027,120800,3339003150,11220,11220,11230,11220,579
20231027,120700,3332503690,11210,11220,11230,11210,498
20231027,120600,3326916790,11220,11210,11220,11210,1432
20231027,120500,3310851000,11210,11220,11220,11210,187
20231027,120400,3308753000,11220,11220,11230,11220,265
20231027,120300,3305779010,11220,11220,11230,11220,418
20231027,120200,3301087600,11220,11220,11220,11220,68
20231027,120100,3300324640,11220,11220,11230,11220,414
20231027,120000,3295679520,11220,11220,11230,11220,381
20231027,115900,3291403700,11220,11230,11230,11220,493
20231027,115800,3285871740,11220,11220,11230,11220,661
20231027,115700,3278455060,11220,11220,11230,11220,42
20231027,115600,3277983540,11230,11240,11250,11220,384
20231027,115500,3273669190,11240,11220,11250,11220,2699
20231027,115400,3243350240,11230,11220,11230,11220,459
20231027,115300,3238197900,11230,11220,11230,11220,111
20231027,115200,3236952040,11220,11230,11230,11220,298
20231027,115100,3233607980,11220,11220,11230,11220,106
20231027,115000,3232418180,11220,11220,11230,11220,355
20231027,114900,3228434420,11220,11220,11220,11220,170
20231027,114800,3226527020,11220,11230,11230,11220,219
20231027,114700,3224069330,11220,11220,11230,11220,96
20231027,114600,3222991890,11220,11220,11230,11220,675
20231027,114500,3215418380,11230,11230,11230,11220,256
20231027,114400,3212545560,11220,11220,11230,11220,310
20231027,114300,3209066650,11220,11230,11230,11220,289
20231027,114200,3205821220,11230,11240,11240,11230,238
20231027,114100,3203147790,11230,11240,11240,11230,188
20231027,114000,3201034750,11240,11250,11250,11240,203
20231027,113900,3198751370,11250,11220,11250,11220,2558
20231027,113800,3170015570,11230,11230,11230,11220,184
20231027,113700,3167949310,11220,11230,11230,11220,344
20231027,113600,3164089360,11220,11220,11230,11220,35
20231027,113500,3163696390,11220,11220,11230,11220,210
20231027,113400,3161339870,11220,11220,11230,11220,45
20231027,113300,3160834610,11220,11220,11230,11220,1552
20231027,113200,3143420410,11220,11200,11220,11200,1328
20231027,113100,3128531200,11200,11200,11210,11200,1372
20231027,113000,3113154130,11200,11200,11210,11200,380
20231027,112900,3108897830,11200,11210,11210,11200,446
20231027,112800,3103901870,11200,11200,11200,11200,10
20231027,112700,3103789870,11200,11220,11220,11200,766
20231027,112600,3095203400,11210,11210,11220,11210,87
20231027,112500,3094227680,11210,11200,11210,11200,1076
20231027,112400,3082165800,11200,11200,11210,11200,258
20231027,112300,3079275390,11200,11210,11210,11200,226
20231027,112200,3076741940,11200,11210,11210,11190,4788
20231027,112100,3023114600,11210,11210,11220,11210,654
20231027,112000,3015782750,11210,11210,11210,11200,358
20231027,111900,3011771250,11210,11210,11210,11200,446
20231027,111800,3006771650,11210,11210,11220,11200,3215
20231027,111700,2970734860,11210,11190,11210,11190,1009
20231027,111600,2959439630,11180,11160,11180,11160,2329
20231027,111500,2933418230,11160,11170,11170,11160,70
20231027,111400,2932636500,11160,11180,11180,11160,463
20231027,111300,2927464890,11180,11180,11180,11170,48
20231027,111200,2926928340,11170,11180,11180,11170,611
20231027,111100,2920099130,11180,11160,11180,11160,2395
20231027,111000,2893358640,11150,11160,11160,11150,960
20231027,110900,2882649700,11160,11170,11180,11160,627
20231027,110800,2875646940,11170,11190,11200,11170,2536
20231027,110700,2847282570,11190,11190,11190,11190,106
20231027,110600,2846096430,11190,11190,11190,11190,350
20231027,110500,2842179930,11190,11210,11210,11190,688
20231027,110400,2834474950,11210,11220,11220,11210,677
20231027,110300,2826879020,11230,11230,11230,11220,319
20231027,110200,2823299270,11220,11220,11220,11210,1169
20231027,110100,2810184810,11210,11210,11220,11210,522
20231027,110000,2804330300,11210,11210,11220,11210,394
20231027,105900,2799910200,11210,11200,11220,11200,656
20231027,105800,2792553160,11200,11220,11220,11190,3017
20231027,105700,2758738490,11230,11240,11240,11230,1124
20231027,105600,2746115360,11230,11240,11250,11230,302
20231027,105500,2742720860,11240,11240,11250,11240,474
20231027,105400,2737391150,11240,11270,11270,11240,356
20231027,105300,2733383730,11270,11270,11280,11270,323
20231027,105200,2729743420,11280,11260,11280,11260,1194
20231027,105100,2716280470,11270,11270,11270,11270,195
20231027,105000,2714082820,11280,11280,11280,11260,1777
20231027,104900,2694046650,11280,11270,11280,11260,900
20231027,104800,2683901740,11260,11270,11280,11260,4009
20231027,104700,2638710310,11260,11270,11270,11260,344
20231027,104600,2634836230,11260,11270,11280,11260,824
20231027,104500,2625549490,11270,11270,11280,11270,333
20231027,104400,2621795410,11280,11240,11280,11240,2442
20231027,104300,2594289050,11240,11250,11250,11240,464
20231027,104200,2589069140,11250,11250,11280,11250,3131
20231027,104100,2553796430,11240,11220,11250,11220,1600
20231027,104000,2535818660,11220,11230,11230,11220,785
20231027,103900,2527010830,11230,11250,11260,11230,88
20231027,103800,2526021580,11260,11280,11280,11260,1409
20231027,103700,2510149280,11270,11270,11270,11260,985
20231027,103600,2499048460,11260,11260,11270,11260,950
20231027,103500,2488349270,11270,11280,11280,11270,813
20231027,103400,2479182270,11280,11320,11320,11270,3221
20231027,103300,2442743600,11310,11270,11310,11270,2376
20231027,103200,2415946460,11270,11260,11270,11260,1059
20231027,103100,2404020470,11260,11230,11260,11230,1505
20231027,103000,2387098900,11230,11230,11240,11230,1402
20231027,102900,2371346060,11240,11230,11240,11230,447
20231027,102800,2366325890,11240,11240,11240,11230,108
20231027,102700,2365112590,11240,11240,11250,11240,1400
20231027,102600,2349373230,11250,11240,11250,11240,290
20231027,102500,2346112950,11240,11200,11240,11200,3004
20231027,102400,2312418090,11200,11210,11210,11200,2285
20231027,102300,2286805580,11210,11220,11220,11210,727
20231027,102200,2278653470,11210,11210,11220,11210,592
20231027,102100,2272011530,11210,11200,11220,11200,1172
20231027,102000,2258875620,11210,11210,11210,11200,416
20231027,101900,2254215580,11200,11190,11200,11190,1159
20231027,101800,2241243850,11190,11130,11190,11130,5985
20231027,101700,2174481360,11130,11130,11130,11120,852
20231027,101600,2165002340,11120,11110,11120,11100,1205
20231027,101500,2151613220,11100,11090,11110,11080,970
20231027,101400,2140852750,11090,11090,11090,11080,319
20231027,101300,2137315070,11090,11090,11090,11080,282
20231027,101200,2134190050,11080,11090,11090,11080,405
20231027,101100,2129702220,11080,11080,11090,11080,668
20231027,101000,2122295130,11080,11090,11130,11080,7348
20231027,100900,2040648460,11090,11060,11090,11060,2319
20231027,100800,2014973610,11050,11060,11060,11050,475
20231027,100700,2009724450,11050,11060,11060,11050,178
20231027,100600,2007756140,11050,11050,11060,11050,344
20231027,100500,2003953510,11050,11050,11060,11050,217
20231027,100400,2001554920,11050,11020,11050,11020,3385
20231027,100300,1964194000,11020,11030,11030,11020,271
20231027,100200,1961205810,11020,11040,11040,11020,687
20231027,100100,1953632790,11030,11020,11040,11020,3049
20231027,100000,1920019220,11020,11040,11040,11020,2515
20231027,095900,1892276850,11030,11070,11080,11030,8765
20231027,095800,1795358400,11080,11070,11090,11070,4766
20231027,095700,1742554090,11070,11070,11080,11070,280
20231027,095600,1739452940,11080,11070,11080,11070,331
20231027,095500,1735787590,11070,11080,11080,11070,1322
20231027,095400,1721144080,11080,11120,11120,11080,6901
20231027,095300,1644543470,11120,11120,11130,11120,418
20231027,095200,1639894960,11130,11100,11130,11090,2007
20231027,095100,1617603290,11090,11100,11110,11090,801
20231027,095000,1608712810,11100,11100,11110,11090,685
20231027,094900,1601108880,11090,11100,11100,11090,844
20231027,094800,1591740910,11100,11100,11100,11090,1929
20231027,094700,1570329790,11100,11090,11100,11090,590
20231027,094600,1563783470,11090,11080,11100,11070,1701
20231027,094500,1544932590,11080,11070,11080,11060,1133
20231027,094400,1532391560,11070,11100,11100,11070,774
20231027,094300,1523808800,11100,11070,11100,11060,3065
20231027,094200,1489877790,11070,11060,11080,11060,1921
20231027,094100,1468605360,11060,11070,11070,11050,3632
20231027,094000,1428437710,11060,11090,11100,11060,3208
20231027,093900,1392879370,11090,11110,11120,11080,3415
20231027,093800,1354971550,11110,11140,11150,11110,3368
20231027,093700,1317503080,11150,11150,11150,11140,142
20231027,093600,1315919890,11140,11140,11150,11130,3531
20231027,093500,1276573710,11150,11160,11160,11140,873
20231027,093400,1266837630,11150,11210,11210,11150,1926
20231027,093300,1245332590,11200,11240,11240,11200,2220
20231027,093200,1220428970,11240,11250,11250,11240,1578
20231027,093100,1202681310,11240,11270,11270,11240,2639
20231027,093000,1172994560,11250,11250,11300,11250,8693
20231027,092900,1074987680,11250,11270,11270,11250,1224
20231027,092800,1061206510,11260,11290,11290,11260,2459
20231027,092700,1033462690,11290,11310,11320,11290,1584
20231027,092600,1015559020,11300,11390,11390,11300,8156
20231027,092500,923148090,11400,11400,11400,11400,2103
20231027,092400,899173890,11400,11410,11410,11400,3033
20231027,092300,864584960,11410,11400,11410,11400,733
20231027,092200,856223440,11410,11440,11440,11400,1965
20231027,092100,833776350,11440,11440,11500,11430,9696
20231027,092000,722654520,11430,11400,11450,11400,5605
20231027,091900,658655770,11400,11360,11400,11360,1967
20231027,091800,636275280,11370,11350,11370,11350,1160
20231027,091700,623102610,11350,11340,11350,11340,3264
20231027,091600,586075480,11330,11340,11340,11330,947
20231027,091500,575338170,11330,11320,11350,11320,7077
20231027,091400,495109370,11320,11310,11350,11310,3969
20231027,091300,450140040,11310,11300,11320,11300,2616
20231027,091200,420557950,11300,11330,11340,11300,4282
20231027,091100,372076390,11320,11340,11340,11320,710
20231027,091000,364028930,11340,11350,11350,11340,2025
20231027,090900,341058050,11350,11370,11380,11340,3458
20231027,090800,301779890,11380,11360,11380,11360,1323
20231027,090700,286735210,11370,11390,11390,11360,2218
20231027,090600,261494310,11380,11360,11400,11350,1886
20231027,090500,240044140,11360,11360,11360,11340,2348
20231027,090400,213394420,11360,11350,11370,11340,2157
20231027,090300,188884330,11370,11350,11390,11330,2360
20231027,090200,162074430,11340,11400,11410,11340,2859
20231027,090100,129555480,11400,11370,11420,11360,3454
20231027,090000,90177320,11360,11360,11420,11360,7818