KissMeData/251120/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,202900,290828640,11650,11650,11650,11650,240
20231027,202800,290828640,11650,11650,11650,11650,0
20231027,202700,290828640,11650,11650,11650,11650,0
20231027,202600,290828640,11650,11650,11650,11650,0
20231027,202500,290828640,11650,11650,11650,11650,0
20231027,202400,290828640,11650,11650,11650,11650,0
20231027,202300,290828640,11650,11650,11650,11650,0
20231027,202200,290828640,11650,11650,11650,11650,0
20231027,202100,290828640,11650,11650,11650,11650,0
20231027,202000,290828640,11650,11650,11650,11650,0
20231027,201900,290828640,11650,11650,11650,11650,0
20231027,201800,290828640,11650,11650,11650,11650,0
20231027,201700,290828640,11650,11650,11650,11650,0
20231027,201600,290828640,11650,11650,11650,11650,0
20231027,201500,290828640,11650,11650,11650,11650,0
20231027,201400,290828640,11650,11650,11650,11650,0
20231027,201300,290828640,11650,11650,11650,11650,0
20231027,201200,290828640,11650,11650,11650,11650,0
20231027,201100,290828640,11650,11650,11650,11650,0
20231027,201000,290828640,11650,11650,11650,11650,0
20231027,200900,290828640,11650,11650,11650,11650,0
20231027,200800,290828640,11650,11650,11650,11650,0
20231027,200700,290828640,11650,11650,11650,11650,0
20231027,200600,290828640,11650,11650,11650,11650,0
20231027,200500,290828640,11650,11650,11650,11650,0
20231027,200400,290828640,11650,11650,11650,11650,0
20231027,200300,290828640,11650,11650,11650,11650,0
20231027,200200,290828640,11650,11650,11650,11650,0
20231027,200100,290828640,11650,11650,11650,11650,0
20231027,200000,290828640,11650,11650,11650,11650,0
20231027,195900,290828640,11650,11650,11650,11650,240
20231027,195800,290828640,11650,11650,11650,11650,0
20231027,195700,290828640,11650,11650,11650,11650,0
20231027,195600,290828640,11650,11650,11650,11650,0
20231027,195500,290828640,11650,11650,11650,11650,0
20231027,195400,290828640,11650,11650,11650,11650,0
20231027,195300,290828640,11650,11650,11650,11650,0
20231027,195200,290828640,11650,11650,11650,11650,0
20231027,195100,290828640,11650,11650,11650,11650,0
20231027,195000,290828640,11650,11650,11650,11650,0
20231027,194900,290828640,11650,11650,11650,11650,0
20231027,194800,290828640,11650,11650,11650,11650,0
20231027,194700,290828640,11650,11650,11650,11650,0
20231027,194600,290828640,11650,11650,11650,11650,0
20231027,194500,290828640,11650,11650,11650,11650,0
20231027,194400,290828640,11650,11650,11650,11650,0
20231027,194300,290828640,11650,11650,11650,11650,0
20231027,194200,290828640,11650,11650,11650,11650,0
20231027,194100,290828640,11650,11650,11650,11650,0
20231027,194000,290828640,11650,11650,11650,11650,0
20231027,193900,290828640,11650,11650,11650,11650,0
20231027,193800,290828640,11650,11650,11650,11650,0
20231027,193700,290828640,11650,11650,11650,11650,0
20231027,193600,290828640,11650,11650,11650,11650,0
20231027,193500,290828640,11650,11650,11650,11650,0
20231027,193400,290828640,11650,11650,11650,11650,0
20231027,193300,290828640,11650,11650,11650,11650,0
20231027,193200,290828640,11650,11650,11650,11650,0
20231027,193100,290828640,11650,11650,11650,11650,0
20231027,193000,290828640,11650,11650,11650,11650,0
20231027,192900,290828640,11650,11650,11650,11650,240
20231027,192800,290828640,11650,11650,11650,11650,0
20231027,192700,290828640,11650,11650,11650,11650,0
20231027,192600,290828640,11650,11650,11650,11650,0
20231027,192500,290828640,11650,11650,11650,11650,0
20231027,192400,290828640,11650,11650,11650,11650,0
20231027,192300,290828640,11650,11650,11650,11650,0
20231027,192200,290828640,11650,11650,11650,11650,0
20231027,192100,290828640,11650,11650,11650,11650,0
20231027,192000,290828640,11650,11650,11650,11650,0
20231027,191900,290828640,11650,11650,11650,11650,0
20231027,191800,290828640,11650,11650,11650,11650,0
20231027,191700,290828640,11650,11650,11650,11650,0
20231027,191600,290828640,11650,11650,11650,11650,0
20231027,191500,290828640,11650,11650,11650,11650,0
20231027,191400,290828640,11650,11650,11650,11650,0
20231027,191300,290828640,11650,11650,11650,11650,0
20231027,191200,290828640,11650,11650,11650,11650,0
20231027,191100,290828640,11650,11650,11650,11650,0
20231027,191000,290828640,11650,11650,11650,11650,0
20231027,190900,290828640,11650,11650,11650,11650,0
20231027,190800,290828640,11650,11650,11650,11650,0
20231027,190700,290828640,11650,11650,11650,11650,0
20231027,190600,290828640,11650,11650,11650,11650,0
20231027,190500,290828640,11650,11650,11650,11650,0
20231027,190400,290828640,11650,11650,11650,11650,0
20231027,190300,290828640,11650,11650,11650,11650,0
20231027,190200,290828640,11650,11650,11650,11650,0
20231027,190100,290828640,11650,11650,11650,11650,0
20231027,190000,290828640,11650,11650,11650,11650,0
20231027,185900,290828640,11650,11650,11650,11650,240
20231027,185800,290828640,11650,11650,11650,11650,0
20231027,185700,290828640,11650,11650,11650,11650,0
20231027,185600,290828640,11650,11650,11650,11650,0
20231027,185500,290828640,11650,11650,11650,11650,0
20231027,185400,290828640,11650,11650,11650,11650,0
20231027,185300,290828640,11650,11650,11650,11650,0
20231027,185200,290828640,11650,11650,11650,11650,0
20231027,185100,290828640,11650,11650,11650,11650,0
20231027,185000,290828640,11650,11650,11650,11650,0
20231027,184900,290828640,11650,11650,11650,11650,0
20231027,184800,290828640,11650,11650,11650,11650,0
20231027,184700,290828640,11650,11650,11650,11650,0
20231027,184600,290828640,11650,11650,11650,11650,0
20231027,184500,290828640,11650,11650,11650,11650,0
20231027,184400,290828640,11650,11650,11650,11650,0
20231027,184300,290828640,11650,11650,11650,11650,0
20231027,184200,290828640,11650,11650,11650,11650,0
20231027,184100,290828640,11650,11650,11650,11650,0
20231027,184000,290828640,11650,11650,11650,11650,0
20231027,183900,290828640,11650,11650,11650,11650,0
20231027,183800,290828640,11650,11650,11650,11650,0
20231027,183700,290828640,11650,11650,11650,11650,0
20231027,183600,290828640,11650,11650,11650,11650,0
20231027,183500,290828640,11650,11650,11650,11650,0
20231027,183400,290828640,11650,11650,11650,11650,0
20231027,183300,290828640,11650,11650,11650,11650,0
20231027,183200,290828640,11650,11650,11650,11650,0
20231027,183100,290828640,11650,11650,11650,11650,0
20231027,183000,290828640,11650,11650,11650,11650,0
20231027,182900,290828640,11650,11650,11650,11650,240
20231027,182800,290828640,11650,11650,11650,11650,0
20231027,182700,290828640,11650,11650,11650,11650,0
20231027,182600,290828640,11650,11650,11650,11650,0
20231027,182500,290828640,11650,11650,11650,11650,0
20231027,182400,290828640,11650,11650,11650,11650,0
20231027,182300,290828640,11650,11650,11650,11650,0
20231027,182200,290828640,11650,11650,11650,11650,0
20231027,182100,290828640,11650,11650,11650,11650,0
20231027,182000,290828640,11650,11650,11650,11650,0
20231027,181900,290828640,11650,11650,11650,11650,0
20231027,181800,290828640,11650,11650,11650,11650,0
20231027,181700,290828640,11650,11650,11650,11650,0
20231027,181600,290828640,11650,11650,11650,11650,0
20231027,181500,290828640,11650,11650,11650,11650,0
20231027,181400,290828640,11650,11650,11650,11650,0
20231027,181300,290828640,11650,11650,11650,11650,0
20231027,181200,290828640,11650,11650,11650,11650,0
20231027,181100,290828640,11650,11650,11650,11650,0
20231027,181000,290828640,11650,11650,11650,11650,0
20231027,180900,290828640,11650,11650,11650,11650,0
20231027,180800,290828640,11650,11650,11650,11650,0
20231027,180700,290828640,11650,11650,11650,11650,0
20231027,180600,290828640,11650,11650,11650,11650,0
20231027,180500,290828640,11650,11650,11650,11650,0
20231027,180400,290828640,11650,11650,11650,11650,0
20231027,180300,290828640,11650,11650,11650,11650,0
20231027,180200,290828640,11650,11650,11650,11650,0
20231027,180100,290828640,11650,11650,11650,11650,0
20231027,180000,290828640,11650,11650,11650,11650,0
20231027,175900,290828640,11650,11650,11650,11650,240
20231027,175800,290828640,11650,11650,11650,11650,0
20231027,175700,290828640,11650,11650,11650,11650,0
20231027,175600,290828640,11650,11650,11650,11650,0
20231027,175500,290828640,11650,11650,11650,11650,0
20231027,175400,290828640,11650,11650,11650,11650,0
20231027,175300,290828640,11650,11650,11650,11650,0
20231027,175200,290828640,11650,11650,11650,11650,0
20231027,175100,290828640,11650,11650,11650,11650,0
20231027,175000,290828640,11650,11650,11650,11650,0
20231027,174900,290828640,11650,11650,11650,11650,0
20231027,174800,290828640,11650,11650,11650,11650,0
20231027,174700,290828640,11650,11650,11650,11650,0
20231027,174600,290828640,11650,11650,11650,11650,0
20231027,174500,290828640,11650,11650,11650,11650,0
20231027,174400,290828640,11650,11650,11650,11650,0
20231027,174300,290828640,11650,11650,11650,11650,0
20231027,174200,290828640,11650,11650,11650,11650,0
20231027,174100,290828640,11650,11650,11650,11650,0
20231027,174000,290828640,11650,11650,11650,11650,0
20231027,173900,290828640,11650,11650,11650,11650,0
20231027,173800,290828640,11650,11650,11650,11650,0
20231027,173700,290828640,11650,11650,11650,11650,0
20231027,173600,290828640,11650,11650,11650,11650,0
20231027,173500,290828640,11650,11650,11650,11650,0
20231027,173400,290828640,11650,11650,11650,11650,0
20231027,173300,290828640,11650,11650,11650,11650,0
20231027,173200,290828640,11650,11650,11650,11650,0
20231027,173100,290828640,11650,11650,11650,11650,0
20231027,173000,290828640,11650,11650,11650,11650,0
20231027,172900,290828640,11650,11650,11650,11650,240
20231027,172800,290828640,11650,11650,11650,11650,0
20231027,172700,290828640,11650,11650,11650,11650,0
20231027,172600,290828640,11650,11650,11650,11650,0
20231027,172500,290828640,11650,11650,11650,11650,0
20231027,172400,290828640,11650,11650,11650,11650,0
20231027,172300,290828640,11650,11650,11650,11650,0
20231027,172200,290828640,11650,11650,11650,11650,0
20231027,172100,290828640,11650,11650,11650,11650,0
20231027,172000,290828640,11650,11650,11650,11650,0
20231027,171900,290828640,11650,11650,11650,11650,0
20231027,171800,290828640,11650,11650,11650,11650,0
20231027,171700,290828640,11650,11650,11650,11650,0
20231027,171600,290828640,11650,11650,11650,11650,0
20231027,171500,290828640,11650,11650,11650,11650,0
20231027,171400,290828640,11650,11650,11650,11650,0
20231027,171300,290828640,11650,11650,11650,11650,0
20231027,171200,290828640,11650,11650,11650,11650,0
20231027,171100,290828640,11650,11650,11650,11650,0
20231027,171000,290828640,11650,11650,11650,11650,0
20231027,170900,290828640,11650,11650,11650,11650,0
20231027,170800,290828640,11650,11650,11650,11650,0
20231027,170700,290828640,11650,11650,11650,11650,0
20231027,170600,290828640,11650,11650,11650,11650,0
20231027,170500,290828640,11650,11650,11650,11650,0
20231027,170400,290828640,11650,11650,11650,11650,0
20231027,170300,290828640,11650,11650,11650,11650,0
20231027,170200,290828640,11650,11650,11650,11650,0
20231027,170100,290828640,11650,11650,11650,11650,0
20231027,170000,290828640,11650,11650,11650,11650,0
20231027,165900,290828640,11650,11650,11650,11650,240
20231027,165800,290828640,11650,11650,11650,11650,0
20231027,165700,290828640,11650,11650,11650,11650,0
20231027,165600,290828640,11650,11650,11650,11650,0
20231027,165500,290828640,11650,11650,11650,11650,0
20231027,165400,290828640,11650,11650,11650,11650,0
20231027,165300,290828640,11650,11650,11650,11650,0
20231027,165200,290828640,11650,11650,11650,11650,0
20231027,165100,290828640,11650,11650,11650,11650,0
20231027,165000,290828640,11650,11650,11650,11650,0
20231027,164900,290828640,11650,11650,11650,11650,0
20231027,164800,290828640,11650,11650,11650,11650,0
20231027,164700,290828640,11650,11650,11650,11650,0
20231027,164600,290828640,11650,11650,11650,11650,0
20231027,164500,290828640,11650,11650,11650,11650,0
20231027,164400,290828640,11650,11650,11650,11650,0
20231027,164300,290828640,11650,11650,11650,11650,0
20231027,164200,290828640,11650,11650,11650,11650,0
20231027,164100,290828640,11650,11650,11650,11650,0
20231027,164000,290828640,11650,11650,11650,11650,0
20231027,163900,290828640,11650,11650,11650,11650,0
20231027,163800,290828640,11650,11650,11650,11650,0
20231027,163700,290828640,11650,11650,11650,11650,0
20231027,163600,290828640,11650,11650,11650,11650,0
20231027,163500,290828640,11650,11650,11650,11650,0
20231027,163400,290828640,11650,11650,11650,11650,0
20231027,163300,290828640,11650,11650,11650,11650,0
20231027,163200,290828640,11650,11650,11650,11650,0
20231027,163100,290828640,11650,11650,11650,11650,0
20231027,163000,290828640,11650,11650,11650,11650,0
20231027,162900,290828640,11650,11650,11650,11650,240
20231027,162800,290828640,11650,11650,11650,11650,0
20231027,162700,290828640,11650,11650,11650,11650,0
20231027,162600,290828640,11650,11650,11650,11650,0
20231027,162500,290828640,11650,11650,11650,11650,0
20231027,162400,290828640,11650,11650,11650,11650,0
20231027,162300,290828640,11650,11650,11650,11650,0
20231027,162200,290828640,11650,11650,11650,11650,0
20231027,162100,290828640,11650,11650,11650,11650,0
20231027,162000,290828640,11650,11650,11650,11650,0
20231027,161900,290828640,11650,11650,11650,11650,0
20231027,161800,290828640,11650,11650,11650,11650,0
20231027,161700,290828640,11650,11650,11650,11650,0
20231027,161600,290828640,11650,11650,11650,11650,0
20231027,161500,290828640,11650,11650,11650,11650,0
20231027,161400,290828640,11650,11650,11650,11650,0
20231027,161300,290828640,11650,11650,11650,11650,0
20231027,161200,290828640,11650,11650,11650,11650,0
20231027,161100,290828640,11650,11650,11650,11650,0
20231027,161000,290828640,11650,11650,11650,11650,0
20231027,160900,290828640,11650,11650,11650,11650,0
20231027,160800,290828640,11650,11650,11650,11650,0
20231027,160700,290828640,11650,11650,11650,11650,0
20231027,160600,290828640,11650,11650,11650,11650,0
20231027,160500,290828640,11650,11650,11650,11650,0
20231027,160400,290828640,11650,11650,11650,11650,0
20231027,160300,290828640,11650,11650,11650,11650,0
20231027,160200,290828640,11650,11650,11650,11650,0
20231027,160100,290828640,11650,11650,11650,11650,0
20231027,160000,290828640,11650,11650,11650,11650,0
20231027,155900,290828640,11650,11650,11650,11650,240
20231027,155800,290828640,11650,11650,11650,11650,0
20231027,155700,290828640,11650,11650,11650,11650,0
20231027,155600,290828640,11650,11650,11650,11650,0
20231027,155500,290828640,11650,11650,11650,11650,0
20231027,155400,290828640,11650,11650,11650,11650,0
20231027,155300,290828640,11650,11650,11650,11650,0
20231027,155200,290828640,11650,11650,11650,11650,0
20231027,155100,290828640,11650,11650,11650,11650,0
20231027,155000,290828640,11650,11650,11650,11650,0
20231027,154900,290828640,11650,11650,11650,11650,0
20231027,154800,290828640,11650,11650,11650,11650,0
20231027,154700,290828640,11650,11650,11650,11650,0
20231027,154600,290828640,11650,11650,11650,11650,0
20231027,154500,290828640,11650,11650,11650,11650,0
20231027,154400,290828640,11650,11650,11650,11650,0
20231027,154300,290828640,11650,11650,11650,11650,0
20231027,154200,290828640,11650,11650,11650,11650,0
20231027,154100,290828640,11650,11650,11650,11650,0
20231027,154000,290828640,11650,11650,11650,11650,0
20231027,153900,290828640,11650,11650,11650,11650,0
20231027,153800,290828640,11650,11650,11650,11650,0
20231027,153700,290828640,11650,11650,11650,11650,0
20231027,153600,290828640,11650,11650,11650,11650,0
20231027,153500,290828640,11650,11650,11650,11650,0
20231027,153400,290828640,11650,11650,11650,11650,0
20231027,153300,290828640,11650,11650,11650,11650,0
20231027,153200,290828640,11650,11650,11650,11650,0
20231027,153100,290828640,11650,11650,11650,11650,0
20231027,153000,290828640,11650,11650,11650,11650,240
20231027,152900,288032640,11660,11660,11660,11660,0
20231027,152800,288032640,11660,11660,11660,11660,0
20231027,152700,288032640,11660,11660,11660,11660,0
20231027,152600,288032640,11660,11660,11660,11660,0
20231027,152500,288032640,11660,11660,11660,11660,0
20231027,152400,288032640,11660,11660,11660,11660,0
20231027,152300,288032640,11660,11660,11660,11660,0
20231027,152200,288032640,11660,11660,11660,11660,0
20231027,152100,288032640,11660,11660,11660,11660,0
20231027,152000,288032640,11660,11660,11660,11660,0
20231027,151900,288032640,11660,11670,11670,11660,52
20231027,151800,287425910,11710,11710,11710,11710,4
20231027,151700,287379070,11710,11710,11710,11710,0
20231027,151600,287379070,11710,11710,11710,11710,0
20231027,151500,287379070,11710,11670,11710,11670,77
20231027,151400,286479480,11660,11660,11660,11660,0
20231027,151300,286479480,11660,11660,11660,11660,0
20231027,151200,286479480,11660,11670,11670,11660,86
20231027,151100,285476460,11660,11660,11660,11660,0
20231027,151000,285476460,11660,11660,11660,11660,0
20231027,150900,285476460,11660,11660,11660,11660,0
20231027,150800,285476460,11660,11690,11700,11660,353
20231027,150700,281347660,11650,11650,11650,11650,0
20231027,150600,281347660,11650,11650,11650,11650,0
20231027,150500,281347660,11650,11650,11650,11650,26
20231027,150400,281044760,11680,11680,11680,11680,26
20231027,150300,280741080,11660,11660,11660,11660,0
20231027,150200,280741080,11660,11660,11660,11660,235
20231027,150100,278000980,11660,11660,11660,11660,52
20231027,150000,277394660,11650,11670,11670,11650,41
20231027,145900,276916590,11660,11660,11660,11660,0
20231027,145800,276916590,11660,11680,11680,11660,26
20231027,145700,276613190,11690,11690,11690,11690,20
20231027,145600,276379390,11690,11690,11690,11690,0
20231027,145500,276379390,11690,11680,11690,11680,66
20231027,145400,275608310,11650,11660,11660,11650,26
20231027,145300,275305290,11660,11660,11660,11660,0
20231027,145200,275305290,11660,11660,11660,11660,30
20231027,145100,274955490,11650,11660,11660,11650,51
20231027,145000,274361120,11680,11680,11680,11680,41
20231027,144900,273882240,11680,11680,11680,11680,0
20231027,144800,273882240,11680,11680,11680,11680,26
20231027,144700,273578560,11650,11670,11680,11640,246
20231027,144600,270713450,11680,11680,11680,11680,0
20231027,144500,270713450,11680,11680,11680,11680,46
20231027,144400,270176170,11670,11680,11680,11670,46
20231027,144300,269639150,11690,11680,11690,11680,17
20231027,144200,269440490,11680,11680,11680,11680,14
20231027,144100,269276970,11680,11680,11680,11680,77
20231027,144000,268377610,11680,11680,11680,11680,10
20231027,143900,268260810,11680,11680,11680,11680,0
20231027,143800,268260810,11680,11670,11680,11670,40
20231027,143700,267793810,11660,11650,11670,11640,77
20231027,143600,266896070,11660,11660,11660,11660,20
20231027,143500,266662870,11660,11660,11660,11660,0
20231027,143400,266662870,11660,11660,11660,11660,46
20231027,143300,266126510,11660,11660,11660,11660,20
20231027,143200,265893310,11670,11670,11670,11670,0
20231027,143100,265893310,11670,11660,11670,11660,41
20231027,143000,265415040,11670,11670,11670,11660,75
20231027,142900,264540030,11670,11670,11670,11670,0
20231027,142800,264540030,11670,11660,11670,11660,47
20231027,142700,263991740,11670,11670,11670,11670,71
20231027,142600,263163170,11670,11670,11670,11670,0
20231027,142500,263163170,11670,11670,11670,11670,20
20231027,142400,262929770,11670,11670,11670,11670,0
20231027,142300,262929770,11670,11680,11680,11670,85
20231027,142200,261937560,11670,11670,11670,11670,21
20231027,142100,261692490,11660,11660,11660,11660,0
20231027,142000,261692490,11660,11670,11670,11660,246
20231027,141900,258823670,11680,11680,11680,11680,0
20231027,141800,258823670,11680,11680,11680,11680,6
20231027,141700,258753590,11670,11670,11670,11670,20
20231027,141600,258520190,11670,11670,11670,11670,72
20231027,141500,257679950,11670,11670,11670,11670,0
20231027,141400,257679950,11670,11680,11680,11670,55
20231027,141300,257037960,11670,11670,11670,11670,52
20231027,141200,256431120,11680,11680,11680,11680,0
20231027,141100,256431120,11680,11680,11680,11680,20
20231027,141000,256197520,11680,11680,11680,11680,26
20231027,140900,255893840,11680,11680,11680,11680,66
20231027,140800,255122960,11690,11690,11690,11690,0
20231027,140700,255122960,11690,11690,11690,11690,26
20231027,140600,254819020,11680,11680,11680,11680,46
20231027,140500,254281740,11700,11700,11700,11700,21
20231027,140400,254036040,11690,11700,11700,11690,217
20231027,140300,251499060,11690,11700,11700,11690,72
20231027,140200,250657120,11690,11690,11690,11690,420
20231027,140100,245747320,11690,11690,11690,11690,6
20231027,140000,245677180,11690,11690,11690,11690,14
20231027,135900,245513520,11680,11690,11700,11680,143
20231027,135800,243841070,11690,11690,11690,11690,23
20231027,135700,243572200,11700,11700,11700,11700,300
20231027,135600,240062200,11700,11700,11710,11680,347
20231027,135500,236002610,11710,11700,11710,11700,254
20231027,135400,233029270,11700,11690,11710,11690,190
20231027,135300,230805770,11710,11700,11710,11700,223
20231027,135200,228196410,11700,11700,11700,11700,26
20231027,135100,227892210,11710,11710,11710,11710,0
20231027,135000,227892210,11710,11710,11710,11710,20
20231027,134900,227658010,11700,11700,11700,11700,98
20231027,134800,226511410,11700,11700,11700,11700,7
20231027,134700,226429510,11700,11700,11700,11700,41
20231027,134600,225949810,11700,11700,11700,11700,0
20231027,134500,225949810,11700,11700,11700,11700,26
20231027,134400,225645610,11740,11740,11740,11740,0
20231027,134300,225645610,11740,11740,11740,11740,20
20231027,134200,225410810,11740,11750,11750,11740,203
20231027,134100,223026080,11740,11740,11740,11740,135
20231027,134000,221441180,11740,11740,11740,11740,22
20231027,133900,221182900,11740,11740,11740,11740,0
20231027,133800,221182900,11740,11740,11740,11740,76
20231027,133700,220290660,11740,11700,11740,11700,361
20231027,133600,216053980,11700,11680,11700,11680,96
20231027,133500,214931500,11670,11670,11670,11670,26
20231027,133400,214628080,11690,11690,11690,11690,0
20231027,133300,214628080,11690,11680,11690,11680,42
20231027,133200,214137410,11670,11660,11670,11660,149
20231027,133100,212399760,11670,11670,11670,11670,0
20231027,133000,212399760,11670,11670,11670,11670,22
20231027,132900,212143020,11670,11670,11670,11670,43
20231027,132800,211641210,11660,11660,11660,11660,26
20231027,132700,211338050,11660,11660,11660,11660,7
20231027,132600,211256430,11650,11650,11650,11650,20
20231027,132500,211023430,11650,11650,11650,11650,52
20231027,132400,210417630,11650,11650,11650,11650,20
20231027,132300,210184630,11650,11650,11650,11650,0
20231027,132200,210184630,11650,11650,11650,11650,20
20231027,132100,209951630,11650,11650,11650,11650,72
20231027,132000,209112830,11650,11650,11650,11650,0
20231027,131900,209112830,11650,11650,11650,11650,21
20231027,131800,208868180,11650,11650,11650,11650,72
20231027,131700,208029380,11650,11650,11650,11650,0
20231027,131600,208029380,11650,11650,11650,11650,20
20231027,131500,207796380,11650,11650,11650,11650,109
20231027,131400,206526530,11650,11650,11650,11650,179
20231027,131300,204441180,11660,11660,11660,11660,13
20231027,131200,204289600,11660,11660,11660,11660,0
20231027,131100,204289600,11660,11660,11660,11660,72
20231027,131000,203450080,11660,11660,11660,11660,20
20231027,130900,203216880,11660,11660,11660,11660,0
20231027,130800,203216880,11660,11660,11660,11660,20
20231027,130700,202983680,11660,11660,11660,11660,118
20231027,130600,201607800,11660,11660,11660,11660,0
20231027,130500,201607800,11660,11660,11660,11660,21
20231027,130400,201362940,11660,11660,11660,11660,26
20231027,130300,201059780,11660,11660,11660,11660,0
20231027,130200,201059780,11660,11650,11660,11650,32
20231027,130100,200686780,11650,11650,11650,11650,8
20231027,130000,200593580,11650,11650,11650,11650,52
20231027,125900,199987780,11650,11650,11650,11650,20
20231027,125800,199754780,11650,11650,11650,11650,9
20231027,125700,199649930,11650,11650,11650,11650,118
20231027,125600,198275230,11650,11650,11650,11650,21
20231027,125500,198030580,11650,11650,11650,11650,0
20231027,125400,198030580,11650,11650,11650,11650,72
20231027,125300,197191780,11690,11690,11690,11690,0
20231027,125200,197191780,11690,11690,11690,11690,0
20231027,125100,197191780,11690,11690,11690,11690,264
20231027,125000,194105620,11690,11700,11700,11690,158
20231027,124900,192257380,11700,11700,11700,11700,0
20231027,124800,192257380,11700,11700,11700,11700,20
20231027,124700,192023380,11700,11700,11700,11700,52
20231027,124600,191414980,11700,11700,11700,11700,20
20231027,124500,191180980,11700,11700,11700,11700,22
20231027,124400,190923580,11700,11700,11700,11700,0
20231027,124300,190923580,11700,11700,11700,11700,111
20231027,124200,189624880,11710,11710,11710,11710,0
20231027,124100,189624880,11710,11710,11710,11710,20
20231027,124000,189390680,11700,11710,11710,11700,88
20231027,123900,188360960,11700,11700,11700,11700,20
20231027,123800,188126960,11700,11700,11700,11700,0
20231027,123700,188126960,11700,11700,11700,11700,20
20231027,123600,187892960,11700,11710,11710,11700,33
20231027,123500,187506790,11710,11710,11710,11710,14
20231027,123400,187342850,11710,11710,11710,11710,20
20231027,123300,187108650,11710,11700,11710,11700,52
20231027,123200,186499990,11720,11720,11720,11720,0
20231027,123100,186499990,11720,11720,11720,11720,20
20231027,123000,186265590,11720,11710,11720,11710,46
20231027,122900,185726730,11700,11700,11700,11700,25
20231027,122800,185434230,11720,11720,11720,11720,20
20231027,122700,185199830,11740,11740,11740,11740,0
20231027,122600,185199830,11740,11740,11740,11740,364
20231027,122500,180926470,11740,11740,11740,11740,0
20231027,122400,180926470,11740,11740,11740,11740,25
20231027,122300,180632970,11700,11680,11700,11680,101
20231027,122200,179452590,11680,11700,11700,11680,27
20231027,122100,179137210,11700,11700,11700,11700,6
20231027,122000,179067010,11700,11700,11700,11700,44
20231027,121900,178552210,11710,11710,11710,11710,196
20231027,121800,176257050,11710,11710,11710,11710,21
20231027,121700,176011140,11710,11710,11710,11710,20
20231027,121600,175776940,11710,11710,11710,11710,62
20231027,121500,175050920,11710,11720,11720,11710,25
20231027,121400,174758120,11720,11710,11720,11710,25
20231027,121300,174465320,11720,11720,11720,11720,0
20231027,121200,174465320,11720,11720,11720,11720,73
20231027,121100,173609760,11720,11720,11720,11720,0
20231027,121000,173609760,11720,11730,11730,11720,25
20231027,120900,173316710,11720,11720,11720,11720,47
20231027,120800,172765870,11740,11730,11740,11730,45
20231027,120700,172237670,11720,11720,11720,11720,0
20231027,120600,172237670,11720,11720,11720,11720,22
20231027,120500,171979830,11730,11730,11730,11730,79
20231027,120400,171053160,11730,11730,11730,11730,0
20231027,120300,171053160,11730,11730,11730,11730,21
20231027,120200,170806830,11730,11730,11730,11730,73
20231027,120100,169950540,11730,11730,11730,11730,0
20231027,120000,169950540,11730,11740,11740,11730,23
20231027,115900,169680700,11740,11740,11740,11740,215
20231027,115800,167156600,11740,11740,11740,11740,93
20231027,115700,166064780,11750,11750,11750,11750,0
20231027,115600,166064780,11750,11750,11750,11750,2
20231027,115500,166041280,11750,11750,11750,11750,70
20231027,115400,165218780,11760,11760,11760,11760,0
20231027,115300,165218780,11760,11750,11760,11750,66
20231027,115200,164443120,11750,11750,11750,11750,43
20231027,115100,163937870,11750,11750,11750,11750,52
20231027,115000,163326870,11760,11760,11760,11760,18
20231027,114900,163115190,11760,11760,11760,11760,0
20231027,114800,163115190,11760,11760,11760,11750,76
20231027,114700,162221900,11760,11770,11770,11760,45
20231027,114600,161692450,11770,11770,11770,11770,69
20231027,114500,160880320,11780,11780,11780,11770,27
20231027,114400,160562420,11780,11780,11780,11780,0
20231027,114300,160562420,11780,11770,11800,11770,183
20231027,114200,158405130,11770,11760,11770,11760,31
20231027,114100,158040470,11740,11740,11760,11740,111
20231027,114000,156736500,11740,11740,11740,11740,0
20231027,113900,156736500,11740,11740,11740,11740,0
20231027,113800,156736500,11740,11740,11740,11740,26
20231027,113700,156431260,11760,11760,11760,11760,9
20231027,113600,156325420,11750,11750,11750,11750,18
20231027,113500,156113920,11750,11750,11750,11750,17
20231027,113400,155914170,11750,11750,11760,11730,216
20231027,113300,153374980,11750,11750,11750,11750,18
20231027,113200,153163480,11750,11750,11750,11750,17
20231027,113100,152963730,11750,11740,11750,11740,53
20231027,113000,152341240,11750,11750,11750,11750,22
20231027,112900,152082740,11750,11750,11750,11750,0
20231027,112800,152082740,11750,11740,11750,11740,36
20231027,112700,151659930,11750,11740,11750,11730,52
20231027,112600,151049440,11760,11750,11760,11750,19
20231027,112500,150826140,11740,11760,11760,11740,21
20231027,112400,150579420,11750,11740,11750,11730,78
20231027,112300,149663700,11770,11770,11770,11770,0
20231027,112200,149663700,11770,11730,11770,11730,222
20231027,112100,147058760,11720,11720,11720,11720,0
20231027,112000,147058760,11720,11760,11790,11720,129
20231027,111900,145541110,11730,11730,11730,11730,0
20231027,111800,145541110,11730,11730,11730,11730,0
20231027,111700,145541110,11730,11720,11730,11710,102
20231027,111600,144345670,11730,11720,11730,11720,30
20231027,111500,143993890,11720,11710,11720,11710,27
20231027,111400,143677660,11710,11710,11710,11710,43
20231027,111300,143174130,11710,11710,11710,11710,26
20231027,111200,142869670,11710,11710,11710,11710,0
20231027,111100,142869670,11710,11710,11710,11710,0
20231027,111000,142869670,11710,11730,11730,11710,36
20231027,110900,142447910,11720,11720,11720,11720,21
20231027,110800,142201790,11720,11720,11720,11720,16
20231027,110700,142014270,11730,11710,11730,11710,68
20231027,110600,141217670,11730,11710,11730,11710,64
20231027,110500,140467570,11710,11710,11710,11710,0
20231027,110400,140467570,11710,11710,11710,11710,17
20231027,110300,140268500,11710,11710,11710,11710,56
20231027,110200,139612740,11700,11700,11700,11700,0
20231027,110100,139612740,11700,11700,11700,11700,0
20231027,110000,139612740,11700,11700,11720,11700,416
20231027,105900,134744150,11700,11700,11700,11700,0
20231027,105800,134744150,11700,11700,11700,11700,21
20231027,105700,134498450,11710,11710,11710,11710,0
20231027,105600,134498450,11710,11710,11730,11710,68
20231027,105500,133701650,11710,11710,11710,11710,16
20231027,105400,133514290,11750,11750,11750,11750,7
20231027,105300,133432040,11710,11710,11750,11710,93
20231027,105200,132341970,11710,11710,11710,11710,22
20231027,105100,132084350,11720,11720,11720,11720,0
20231027,105000,132084350,11720,11720,11720,11720,0
20231027,104900,132084350,11720,11770,11790,11720,929
20231027,104800,121163150,11790,11790,11790,11790,0
20231027,104700,121163150,11790,11790,11790,11780,807
20231027,104600,111648790,11790,11790,11790,11790,221
20231027,104500,109043200,11800,11760,11800,11760,551
20231027,104400,102545470,11730,11730,11730,11730,2
20231027,104300,102522010,11730,11690,11750,11680,508
20231027,104200,96559940,11680,11690,11700,11680,87
20231027,104100,95543090,11680,11640,11680,11640,82
20231027,104000,94586930,11610,11610,11610,11610,13
20231027,103900,94436000,11610,11650,11650,11610,418
20231027,103800,89567340,11650,11660,11670,11650,434
20231027,103700,84510600,11660,11650,11660,11650,77
20231027,103600,83613060,11650,11650,11650,11650,54
20231027,103500,82983960,11650,11640,11650,11640,57
20231027,103400,82320090,11640,11640,11640,11640,61
20231027,103300,81610050,11630,11600,11630,11600,447
20231027,103200,76415880,11600,11600,11600,11600,78
20231027,103100,75511080,11610,11610,11610,11610,3
20231027,103000,75476250,11610,11610,11610,11610,19
20231027,102900,75255660,11600,11600,11600,11600,37
20231027,102800,74826460,11620,11620,11620,11620,19
20231027,102700,74605680,11630,11630,11630,11630,1
20231027,102600,74594050,11630,11620,11630,11620,79
20231027,102500,73675500,11620,11620,11620,11610,71
20231027,102400,72850740,11620,11620,11620,11620,0
20231027,102300,72850740,11620,11620,11620,11620,24
20231027,102200,72571860,11630,11620,11630,11590,81
20231027,102100,71631280,11620,11620,11620,11620,86
20231027,102000,70631960,11610,11600,11610,11600,36
20231027,101900,70214190,11610,11610,11610,11610,0
20231027,101800,70214190,11610,11610,11610,11610,26
20231027,101700,69912330,11640,11640,11640,11640,0
20231027,101600,69912330,11640,11610,11640,11610,181
20231027,101500,67807890,11600,11580,11600,11580,68
20231027,101400,67019770,11600,11600,11600,11600,0
20231027,101300,67019770,11600,11600,11600,11600,20
20231027,101200,66787770,11600,11590,11600,11590,48
20231027,101100,66231190,11570,11590,11600,11570,70
20231027,101000,65420140,11590,11590,11590,11590,18
20231027,100900,65211520,11580,11570,11580,11570,49
20231027,100800,64644330,11560,11560,11560,11560,26
20231027,100700,64343770,11580,11580,11580,11580,0
20231027,100600,64343770,11580,11560,11580,11560,63
20231027,100500,63614780,11560,11550,11560,11550,37
20231027,100400,63187320,11560,11590,11590,11560,16
20231027,100300,63002330,11600,11600,11600,11600,0
20231027,100200,63002330,11600,11570,11600,11570,71
20231027,100100,62179420,11560,11560,11560,11560,51
20231027,100000,61589860,11590,11580,11590,11580,21
20231027,095900,61346660,11560,11560,11560,11560,23
20231027,095800,61080780,11550,11560,11560,11550,76
20231027,095700,60202950,11560,11560,11560,11560,17
20231027,095600,60006430,11550,11550,11550,11550,231
20231027,095500,57338380,11560,11560,11560,11560,0
20231027,095400,57338380,11560,11580,11580,11560,55
20231027,095300,56702520,11570,11570,11570,11570,21
20231027,095200,56459550,11560,11560,11560,11560,0
20231027,095100,56459550,11560,11560,11560,11560,26
20231027,095000,56158990,11570,11550,11570,11550,70
20231027,094900,55349780,11550,11550,11550,11550,0
20231027,094800,55349780,11550,11550,11550,11550,36
20231027,094700,54933980,11550,11550,11550,11550,26
20231027,094600,54633680,11560,11560,11560,11560,8
20231027,094500,54541200,11550,11550,11550,11550,298
20231027,094400,51099300,11550,11550,11550,11550,52
20231027,094300,50498700,11560,11560,11560,11560,10
20231027,094200,50383100,11560,11560,11560,11560,20
20231027,094100,50151900,11550,11550,11550,11550,0
20231027,094000,50151900,11550,11560,11560,11550,104
20231027,093900,48950170,11560,11560,11560,11560,359
20231027,093800,44800130,11570,11570,11570,11570,18
20231027,093700,44591870,11560,11570,11570,11560,27
20231027,093600,44279740,11600,11600,11600,11600,0
20231027,093500,44279740,11600,11560,11600,11560,501
20231027,093400,38488140,11600,11600,11600,11600,10
20231027,093300,38372140,11600,11560,11600,11560,44
20231027,093200,37863340,11610,11610,11610,11610,0
20231027,093100,37863340,11610,11560,11610,11560,81
20231027,093000,36926930,11600,11600,11600,11600,1
20231027,092900,36915330,11610,11610,11610,11610,0
20231027,092800,36915330,11610,11610,11610,11610,0
20231027,092700,36915330,11610,11610,11610,11610,235
20231027,092600,34186980,11610,11570,11610,11570,299
20231027,092500,30716950,11600,11600,11600,11600,0
20231027,092400,30716950,11600,11600,11600,11600,0
20231027,092300,30716950,11600,11600,11600,11600,0
20231027,092200,30716950,11600,11570,11600,11550,1026
20231027,092100,18864150,11620,11620,11620,11620,0
20231027,092000,18864150,11620,11620,11620,11620,0
20231027,091900,18864150,11620,11620,11620,11620,0
20231027,091800,18864150,11620,11620,11620,11620,0
20231027,091700,18864150,11620,11620,11620,11620,0
20231027,091600,18864150,11620,11590,11620,11590,477
20231027,091500,13334680,11590,11590,11590,11590,0
20231027,091400,13334680,11590,11590,11590,11590,0
20231027,091300,13334680,11590,11590,11590,11590,0
20231027,091200,13334680,11590,11590,11590,11590,24
20231027,091100,13056520,11520,11530,11530,11520,254
20231027,091000,10129290,11590,11590,11590,11590,0
20231027,090900,10129290,11590,11590,11590,11590,0
20231027,090800,10129290,11590,11590,11590,11590,1
20231027,090700,10117700,11590,11590,11590,11590,0
20231027,090600,10117700,11590,11590,11590,11590,0
20231027,090500,10117700,11590,11570,11590,11570,66
20231027,090400,9353360,11450,11450,11450,11450,0
20231027,090300,9353360,11450,11530,11530,11450,330
20231027,090200,5561590,11510,11510,11510,11510,127
20231027,090100,4099820,11530,11530,11530,11530,0
20231027,090000,4099820,11530,11570,11570,11530,355