KissMeData/014580/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,185600,2305372610,6290,6290,6290,6290,22782
20231027,185500,2305372610,6290,6290,6290,6290,0
20231027,185400,2305372610,6290,6290,6290,6290,0
20231027,185300,2305372610,6290,6290,6290,6290,0
20231027,185200,2305372610,6290,6290,6290,6290,0
20231027,185100,2305372610,6290,6290,6290,6290,0
20231027,185000,2305372610,6290,6290,6290,6290,0
20231027,184900,2305372610,6290,6290,6290,6290,0
20231027,184800,2305372610,6290,6290,6290,6290,0
20231027,184700,2305372610,6290,6290,6290,6290,0
20231027,184600,2305372610,6290,6290,6290,6290,0
20231027,184500,2305372610,6290,6290,6290,6290,0
20231027,184400,2305372610,6290,6290,6290,6290,0
20231027,184300,2305372610,6290,6290,6290,6290,0
20231027,184200,2305372610,6290,6290,6290,6290,0
20231027,184100,2305372610,6290,6290,6290,6290,0
20231027,184000,2305372610,6290,6290,6290,6290,0
20231027,183900,2305372610,6290,6290,6290,6290,0
20231027,183800,2305372610,6290,6290,6290,6290,0
20231027,183700,2305372610,6290,6290,6290,6290,0
20231027,183600,2305372610,6290,6290,6290,6290,0
20231027,183500,2305372610,6290,6290,6290,6290,0
20231027,183400,2305372610,6290,6290,6290,6290,0
20231027,183300,2305372610,6290,6290,6290,6290,0
20231027,183200,2305372610,6290,6290,6290,6290,0
20231027,183100,2305372610,6290,6290,6290,6290,0
20231027,183000,2305372610,6290,6290,6290,6290,0
20231027,182900,2305372610,6290,6290,6290,6290,0
20231027,182800,2305372610,6290,6290,6290,6290,0
20231027,182700,2305372610,6290,6290,6290,6290,0
20231027,182600,2305372610,6290,6290,6290,6290,22782
20231027,182500,2305372610,6290,6290,6290,6290,0
20231027,182400,2305372610,6290,6290,6290,6290,0
20231027,182300,2305372610,6290,6290,6290,6290,0
20231027,182200,2305372610,6290,6290,6290,6290,0
20231027,182100,2305372610,6290,6290,6290,6290,0
20231027,182000,2305372610,6290,6290,6290,6290,0
20231027,181900,2305372610,6290,6290,6290,6290,0
20231027,181800,2305372610,6290,6290,6290,6290,0
20231027,181700,2305372610,6290,6290,6290,6290,0
20231027,181600,2305372610,6290,6290,6290,6290,0
20231027,181500,2305372610,6290,6290,6290,6290,0
20231027,181400,2305372610,6290,6290,6290,6290,0
20231027,181300,2305372610,6290,6290,6290,6290,0
20231027,181200,2305372610,6290,6290,6290,6290,0
20231027,181100,2305372610,6290,6290,6290,6290,0
20231027,181000,2305372610,6290,6290,6290,6290,0
20231027,180900,2305372610,6290,6290,6290,6290,0
20231027,180800,2305372610,6290,6290,6290,6290,0
20231027,180700,2305372610,6290,6290,6290,6290,0
20231027,180600,2305372610,6290,6290,6290,6290,0
20231027,180500,2305372610,6290,6290,6290,6290,0
20231027,180400,2305372610,6290,6290,6290,6290,0
20231027,180300,2305372610,6290,6290,6290,6290,0
20231027,180200,2305372610,6290,6290,6290,6290,0
20231027,180100,2305372610,6290,6290,6290,6290,0
20231027,180000,2305372610,6290,6290,6290,6290,0
20231027,175900,2305372610,6290,6290,6290,6290,0
20231027,175800,2305372610,6290,6290,6290,6290,0
20231027,175700,2305372610,6290,6290,6290,6290,0
20231027,175600,2305372610,6290,6290,6290,6290,22782
20231027,175500,2305372610,6290,6290,6290,6290,0
20231027,175400,2305372610,6290,6290,6290,6290,0
20231027,175300,2305372610,6290,6290,6290,6290,0
20231027,175200,2305372610,6290,6290,6290,6290,0
20231027,175100,2305372610,6290,6290,6290,6290,0
20231027,175000,2305372610,6290,6290,6290,6290,0
20231027,174900,2305372610,6290,6290,6290,6290,0
20231027,174800,2305372610,6290,6290,6290,6290,0
20231027,174700,2305372610,6290,6290,6290,6290,0
20231027,174600,2305372610,6290,6290,6290,6290,0
20231027,174500,2305372610,6290,6290,6290,6290,0
20231027,174400,2305372610,6290,6290,6290,6290,0
20231027,174300,2305372610,6290,6290,6290,6290,0
20231027,174200,2305372610,6290,6290,6290,6290,0
20231027,174100,2305372610,6290,6290,6290,6290,0
20231027,174000,2305372610,6290,6290,6290,6290,0
20231027,173900,2305372610,6290,6290,6290,6290,0
20231027,173800,2305372610,6290,6290,6290,6290,0
20231027,173700,2305372610,6290,6290,6290,6290,0
20231027,173600,2305372610,6290,6290,6290,6290,0
20231027,173500,2305372610,6290,6290,6290,6290,0
20231027,173400,2305372610,6290,6290,6290,6290,0
20231027,173300,2305372610,6290,6290,6290,6290,0
20231027,173200,2305372610,6290,6290,6290,6290,0
20231027,173100,2305372610,6290,6290,6290,6290,0
20231027,173000,2305372610,6290,6290,6290,6290,0
20231027,172900,2305372610,6290,6290,6290,6290,0
20231027,172800,2305372610,6290,6290,6290,6290,0
20231027,172700,2305372610,6290,6290,6290,6290,0
20231027,172600,2305372610,6290,6290,6290,6290,22782
20231027,172500,2305372610,6290,6290,6290,6290,0
20231027,172400,2305372610,6290,6290,6290,6290,0
20231027,172300,2305372610,6290,6290,6290,6290,0
20231027,172200,2305372610,6290,6290,6290,6290,0
20231027,172100,2305372610,6290,6290,6290,6290,0
20231027,172000,2305372610,6290,6290,6290,6290,0
20231027,171900,2305372610,6290,6290,6290,6290,0
20231027,171800,2305372610,6290,6290,6290,6290,0
20231027,171700,2305372610,6290,6290,6290,6290,0
20231027,171600,2305372610,6290,6290,6290,6290,0
20231027,171500,2305372610,6290,6290,6290,6290,0
20231027,171400,2305372610,6290,6290,6290,6290,0
20231027,171300,2305372610,6290,6290,6290,6290,0
20231027,171200,2305372610,6290,6290,6290,6290,0
20231027,171100,2305372610,6290,6290,6290,6290,0
20231027,171000,2305372610,6290,6290,6290,6290,0
20231027,170900,2305372610,6290,6290,6290,6290,0
20231027,170800,2305372610,6290,6290,6290,6290,0
20231027,170700,2305372610,6290,6290,6290,6290,0
20231027,170600,2305372610,6290,6290,6290,6290,0
20231027,170500,2305372610,6290,6290,6290,6290,0
20231027,170400,2305372610,6290,6290,6290,6290,0
20231027,170300,2305372610,6290,6290,6290,6290,0
20231027,170200,2305372610,6290,6290,6290,6290,0
20231027,170100,2305372610,6290,6290,6290,6290,0
20231027,170000,2305372610,6290,6290,6290,6290,0
20231027,165900,2305372610,6290,6290,6290,6290,0
20231027,165800,2305372610,6290,6290,6290,6290,0
20231027,165700,2305372610,6290,6290,6290,6290,0
20231027,165600,2305372610,6290,6290,6290,6290,22782
20231027,165500,2305372610,6290,6290,6290,6290,0
20231027,165400,2305372610,6290,6290,6290,6290,0
20231027,165300,2305372610,6290,6290,6290,6290,0
20231027,165200,2305372610,6290,6290,6290,6290,0
20231027,165100,2305372610,6290,6290,6290,6290,0
20231027,165000,2305372610,6290,6290,6290,6290,0
20231027,164900,2305372610,6290,6290,6290,6290,0
20231027,164800,2305372610,6290,6290,6290,6290,0
20231027,164700,2305372610,6290,6290,6290,6290,0
20231027,164600,2305372610,6290,6290,6290,6290,0
20231027,164500,2305372610,6290,6290,6290,6290,0
20231027,164400,2305372610,6290,6290,6290,6290,0
20231027,164300,2305372610,6290,6290,6290,6290,0
20231027,164200,2305372610,6290,6290,6290,6290,0
20231027,164100,2305372610,6290,6290,6290,6290,0
20231027,164000,2305372610,6290,6290,6290,6290,0
20231027,163900,2305372610,6290,6290,6290,6290,0
20231027,163800,2305372610,6290,6290,6290,6290,0
20231027,163700,2305372610,6290,6290,6290,6290,0
20231027,163600,2305372610,6290,6290,6290,6290,0
20231027,163500,2305372610,6290,6290,6290,6290,0
20231027,163400,2305372610,6290,6290,6290,6290,0
20231027,163300,2305372610,6290,6290,6290,6290,0
20231027,163200,2305372610,6290,6290,6290,6290,0
20231027,163100,2305372610,6290,6290,6290,6290,0
20231027,163000,2305372610,6290,6290,6290,6290,0
20231027,162900,2305372610,6290,6290,6290,6290,0
20231027,162800,2305372610,6290,6290,6290,6290,0
20231027,162700,2305372610,6290,6290,6290,6290,0
20231027,162600,2305372610,6290,6290,6290,6290,22782
20231027,162500,2305372610,6290,6290,6290,6290,0
20231027,162400,2305372610,6290,6290,6290,6290,0
20231027,162300,2305372610,6290,6290,6290,6290,0
20231027,162200,2305372610,6290,6290,6290,6290,0
20231027,162100,2305372610,6290,6290,6290,6290,0
20231027,162000,2305372610,6290,6290,6290,6290,0
20231027,161900,2305372610,6290,6290,6290,6290,0
20231027,161800,2305372610,6290,6290,6290,6290,0
20231027,161700,2305372610,6290,6290,6290,6290,0
20231027,161600,2305372610,6290,6290,6290,6290,0
20231027,161500,2305372610,6290,6290,6290,6290,0
20231027,161400,2305372610,6290,6290,6290,6290,0
20231027,161300,2305372610,6290,6290,6290,6290,0
20231027,161200,2305372610,6290,6290,6290,6290,0
20231027,161100,2305372610,6290,6290,6290,6290,0
20231027,161000,2305372610,6290,6290,6290,6290,0
20231027,160900,2305372610,6290,6290,6290,6290,0
20231027,160800,2305372610,6290,6290,6290,6290,0
20231027,160700,2305372610,6290,6290,6290,6290,0
20231027,160600,2305372610,6290,6290,6290,6290,0
20231027,160500,2305372610,6290,6290,6290,6290,0
20231027,160400,2305372610,6290,6290,6290,6290,0
20231027,160300,2305372610,6290,6290,6290,6290,0
20231027,160200,2305372610,6290,6290,6290,6290,0
20231027,160100,2305372610,6290,6290,6290,6290,0
20231027,160000,2305372610,6290,6290,6290,6290,0
20231027,155900,2305372610,6290,6290,6290,6290,0
20231027,155800,2305372610,6290,6290,6290,6290,0
20231027,155700,2305372610,6290,6290,6290,6290,0
20231027,155600,2305372610,6290,6290,6290,6290,22782
20231027,155500,2305372610,6290,6290,6290,6290,0
20231027,155400,2305372610,6290,6290,6290,6290,0
20231027,155300,2305372610,6290,6290,6290,6290,0
20231027,155200,2305372610,6290,6290,6290,6290,0
20231027,155100,2305372610,6290,6290,6290,6290,0
20231027,155000,2305372610,6290,6290,6290,6290,0
20231027,154900,2305372610,6290,6290,6290,6290,0
20231027,154800,2305372610,6290,6290,6290,6290,0
20231027,154700,2305372610,6290,6290,6290,6290,0
20231027,154600,2305372610,6290,6290,6290,6290,0
20231027,154500,2305372610,6290,6290,6290,6290,0
20231027,154400,2305372610,6290,6290,6290,6290,0
20231027,154300,2305372610,6290,6290,6290,6290,0
20231027,154200,2305372610,6290,6290,6290,6290,0
20231027,154100,2305372610,6290,6290,6290,6290,0
20231027,154000,2305372610,6290,6290,6290,6290,0
20231027,153900,2305372610,6290,6290,6290,6290,0
20231027,153800,2305372610,6290,6290,6290,6290,0
20231027,153700,2305372610,6290,6290,6290,6290,0
20231027,153600,2305372610,6290,6290,6290,6290,0
20231027,153500,2305372610,6290,6290,6290,6290,0
20231027,153400,2305372610,6290,6290,6290,6290,0
20231027,153300,2305372610,6290,6290,6290,6290,0
20231027,153200,2305372610,6290,6290,6290,6290,0
20231027,153100,2305372610,6290,6290,6290,6290,0
20231027,153000,2305372610,6290,6290,6290,6290,22782
20231027,152900,2162073830,6300,6300,6300,6300,0
20231027,152800,2162073830,6300,6300,6300,6300,0
20231027,152700,2162073830,6300,6300,6300,6300,0
20231027,152600,2162073830,6300,6300,6300,6300,0
20231027,152500,2162073830,6300,6300,6300,6300,0
20231027,152400,2162073830,6300,6300,6300,6300,0
20231027,152300,2162073830,6300,6300,6300,6300,0
20231027,152200,2162073830,6300,6300,6300,6300,0
20231027,152100,2162073830,6300,6300,6300,6300,0
20231027,152000,2162073830,6300,6300,6300,6300,0
20231027,151900,2162073830,6300,6320,6330,6300,4983
20231027,151800,2130672190,6320,6310,6320,6310,708
20231027,151700,2126199130,6320,6300,6320,6300,2364
20231027,151600,2111303790,6310,6290,6310,6290,5329
20231027,151500,2077771070,6300,6290,6300,6290,7270
20231027,151400,2032037300,6290,6300,6310,6290,3657
20231027,151300,2009006100,6300,6310,6320,6300,2744
20231027,151200,1991692860,6300,6310,6340,6300,578
20231027,151100,1988046420,6340,6340,6340,6340,0
20231027,151000,1988046420,6340,6340,6340,6340,5
20231027,150900,1988014720,6350,6330,6350,6300,1560
20231027,150800,1978142490,6310,6320,6330,6310,4496
20231027,150700,1949727810,6310,6290,6320,6290,62
20231027,150600,1949336790,6290,6300,6320,6290,4613
20231027,150500,1920274870,6310,6310,6320,6310,627
20231027,150400,1916318320,6310,6320,6320,6310,1001
20231027,150300,1910002000,6310,6320,6320,6310,3220
20231027,150200,1889651800,6320,6320,6320,6310,2062
20231027,150100,1876621960,6330,6330,6330,6330,1000
20231027,150000,1870291960,6330,6340,6340,6330,140
20231027,145900,1869405750,6330,6330,6330,6330,10
20231027,145800,1869342450,6340,6330,6340,6320,377
20231027,145700,1866957430,6340,6340,6340,6340,3
20231027,145600,1866938410,6330,6330,6330,6330,600
20231027,145500,1863140410,6340,6320,6340,6320,2324
20231027,145400,1848432020,6330,6300,6330,6300,402
20231027,145300,1845899390,6330,6330,6330,6330,0
20231027,145200,1845899390,6330,6330,6330,6330,0
20231027,145100,1845899390,6330,6320,6330,6300,151
20231027,145000,1844947980,6320,6310,6320,6300,1272
20231027,144900,1836933800,6320,6330,6330,6310,744
20231027,144800,1832236210,6320,6320,6320,6320,175
20231027,144700,1831130210,6320,6310,6330,6310,862
20231027,144600,1825681710,6330,6340,6340,6330,381
20231027,144500,1823269970,6330,6330,6330,6330,395
20231027,144400,1820769620,6340,6340,6340,6340,200
20231027,144300,1819501620,6310,6340,6340,6310,1004
20231027,144200,1813164150,6320,6340,6340,6320,963
20231027,144100,1807077970,6320,6320,6320,6320,10
20231027,144000,1807014770,6340,6340,6340,6320,107
20231027,143900,1806336410,6340,6340,6340,6340,0
20231027,143800,1806336410,6340,6340,6350,6330,775
20231027,143700,1801429460,6350,6330,6350,6330,1878
20231027,143600,1789541700,6330,6330,6330,6330,220
20231027,143500,1788149100,6330,6310,6330,6310,731
20231027,143400,1783529970,6330,6330,6330,6310,1455
20231027,143300,1774348870,6310,6310,6310,6310,350
20231027,143200,1772140370,6330,6330,6330,6330,233
20231027,143100,1770665480,6330,6320,6330,6320,66
20231027,143000,1770248350,6320,6310,6320,6290,4001
20231027,142900,1745067500,6320,6310,6320,6310,536
20231027,142800,1741685330,6300,6310,6320,6300,2360
20231027,142700,1726815530,6300,6310,6310,6300,2233
20231027,142600,1712739690,6310,6350,6350,6310,407
20231027,142500,1710170710,6350,6310,6350,6310,42
20231027,142400,1709905510,6320,6330,6330,6300,4047
20231027,142300,1684345320,6340,6350,6350,6340,19
20231027,142200,1684224820,6350,6360,6360,6350,53
20231027,142100,1683888130,6360,6360,6360,6360,0
20231027,142000,1683888130,6360,6360,6360,6350,41
20231027,141900,1683627570,6360,6350,6360,6350,443
20231027,141800,1680814510,6350,6320,6350,6320,407
20231027,141700,1678230270,6320,6330,6330,6320,1972
20231027,141600,1665762430,6330,6350,6350,6330,48
20231027,141500,1665458030,6360,6320,6360,6310,553
20231027,141400,1661966830,6320,6320,6320,6320,698
20231027,141300,1657555470,6320,6320,6340,6320,434
20231027,141200,1654812570,6340,6340,6340,6330,108
20231027,141100,1654128000,6340,6340,6340,6340,1
20231027,141000,1654121660,6340,6340,6340,6320,783
20231027,140900,1649173030,6330,6350,6350,6330,26
20231027,140800,1649008420,6340,6340,6340,6340,23
20231027,140700,1648862600,6360,6360,6360,6360,1
20231027,140600,1648856240,6350,6360,6360,6350,51
20231027,140500,1648532380,6350,6370,6370,6350,1219
20231027,140400,1640772620,6380,6380,6380,6380,41
20231027,140300,1640511040,6380,6370,6380,6370,303
20231027,140200,1638578410,6370,6370,6370,6370,0
20231027,140100,1638578410,6370,6370,6370,6370,400
20231027,140000,1636030410,6370,6370,6370,6370,1066
20231027,135900,1629239990,6350,6360,6370,6350,371
20231027,135800,1626877790,6350,6350,6360,6350,17
20231027,135700,1626769820,6340,6350,6350,6340,172
20231027,135600,1625677630,6350,6350,6350,6340,292
20231027,135500,1623823440,6350,6360,6360,6350,55
20231027,135400,1623473790,6360,6360,6360,6360,400
20231027,135300,1620929790,6360,6350,6360,6350,114
20231027,135200,1620205750,6360,6350,6360,6350,52
20231027,135100,1619875530,6350,6350,6350,6350,5
20231027,135000,1619843780,6350,6350,6350,6350,0
20231027,134900,1619843780,6350,6360,6360,6350,135
20231027,134800,1618986230,6360,6360,6360,6360,0
20231027,134700,1618986230,6360,6360,6360,6360,7
20231027,134600,1618941710,6370,6340,6370,6330,1047
20231027,134500,1612306160,6330,6360,6360,6330,396
20231027,134400,1609791980,6360,6350,6360,6350,510
20231027,134300,1606552100,6340,6330,6350,6330,274
20231027,134200,1604812930,6330,6340,6340,6330,26
20231027,134100,1604648250,6350,6350,6350,6350,134
20231027,134000,1603797350,6360,6350,6360,6350,34
20231027,133900,1603581320,6350,6340,6350,6320,10
20231027,133800,1603517990,6340,6340,6340,6340,42
20231027,133700,1603251710,6340,6350,6350,6340,195
20231027,133600,1602014780,6360,6330,6360,6330,2177
20231027,133500,1588229000,6330,6330,6330,6330,0
20231027,133400,1588229000,6330,6330,6330,6300,372
20231027,133300,1585883960,6330,6330,6330,6330,1
20231027,133200,1585877630,6310,6330,6330,6310,412
20231027,133100,1583276620,6310,6310,6310,6310,1
20231027,133000,1583270310,6310,6310,6310,6310,0
20231027,132900,1583270310,6310,6310,6310,6310,0
20231027,132800,1583270310,6310,6310,6310,6310,0
20231027,132700,1583270310,6310,6330,6330,6310,284
20231027,132600,1581478210,6340,6340,6340,6340,0
20231027,132500,1581478210,6340,6330,6340,6300,2225
20231027,132400,1567423680,6340,6330,6340,6330,258
20231027,132300,1565790430,6310,6300,6310,6300,192
20231027,132200,1564578920,6310,6330,6330,6310,10
20231027,132100,1564515800,6330,6330,6330,6330,1
20231027,132000,1564509470,6330,6330,6330,6330,10
20231027,131900,1564446170,6330,6290,6330,6290,409
20231027,131800,1561870930,6300,6300,6340,6300,2194
20231027,131700,1548048690,6310,6310,6310,6310,500
20231027,131600,1544893690,6340,6300,6340,6300,552
20231027,131500,1541416050,6300,6310,6310,6300,926
20231027,131400,1535581750,6310,6320,6340,6310,3465
20231027,131300,1513707380,6360,6360,6360,6320,302
20231027,131200,1511798660,6320,6330,6330,6320,843
20231027,131100,1506469700,6330,6340,6340,6330,243
20231027,131000,1504930880,6340,6340,6340,6340,96
20231027,130900,1504322240,6350,6390,6390,6350,1560
20231027,130800,1494415840,6400,6330,6400,6330,2795
20231027,130700,1476612330,6320,6310,6320,6310,306
20231027,130600,1474678420,6300,6300,6300,6300,808
20231027,130500,1469588020,6300,6310,6320,6300,3429
20231027,130400,1447965890,6320,6320,6320,6320,1483
20231027,130300,1438593330,6320,6340,6340,6320,350
20231027,130200,1436378310,6340,6340,6340,6340,49
20231027,130100,1436067650,6330,6330,6330,6320,148
20231027,130000,1435130820,6330,6330,6330,6330,805
20231027,125900,1430035170,6330,6340,6340,6330,231
20231027,125800,1428572740,6340,6350,6350,6340,3
20231027,125700,1428553710,6360,6360,6360,6360,1
20231027,125600,1428547350,6310,6310,6310,6310,100
20231027,125500,1427916350,6360,6360,6360,6310,722
20231027,125400,1423359140,6340,6310,6340,6310,152
20231027,125300,1422399960,6310,6330,6330,6310,2650
20231027,125200,1405670970,6320,6370,6370,6320,543
20231027,125100,1402233760,6370,6320,6370,6310,1005
20231027,125000,1395883260,6330,6340,6370,6330,350
20231027,124900,1393666420,6340,6350,6350,6340,132
20231027,124800,1392829230,6350,6360,6390,6350,187
20231027,124700,1391641670,6350,6320,6350,6320,106
20231027,124600,1390970450,6350,6350,6350,6320,1631
20231027,124500,1380649950,6350,6320,6350,6320,3192
20231027,124400,1360418570,6340,6370,6370,6320,6137
20231027,124300,1321499270,6370,6390,6390,6370,1313
20231027,124200,1313135200,6390,6380,6390,6370,69
20231027,124100,1312695040,6380,6380,6390,6370,994
20231027,124000,1306354340,6380,6400,6400,6380,1117
20231027,123900,1299216690,6400,6400,6400,6400,110
20231027,123800,1298512690,6400,6420,6420,6400,398
20231027,123700,1295965030,6410,6410,6410,6410,10
20231027,123600,1295900930,6420,6420,6420,6420,97
20231027,123500,1295278190,6420,6420,6420,6420,100
20231027,123400,1294636190,6420,6440,6440,6420,7
20231027,123300,1294591230,6420,6430,6440,6390,2012
20231027,123200,1281715000,6440,6440,6440,6440,0
20231027,123100,1281715000,6440,6440,6440,6440,1
20231027,123000,1281708560,6450,6450,6450,6450,0
20231027,122900,1281708560,6450,6450,6450,6450,0
20231027,122800,1281708560,6450,6450,6450,6450,0
20231027,122700,1281708560,6450,6450,6450,6450,0
20231027,122600,1281708560,6450,6440,6450,6440,275
20231027,122500,1279937540,6430,6420,6430,6420,541
20231027,122400,1276463480,6420,6430,6430,6420,288
20231027,122300,1274613370,6430,6430,6430,6430,0
20231027,122200,1274613370,6430,6440,6440,6430,506
20231027,122100,1271359730,6430,6430,6430,6430,50
20231027,122000,1271038230,6440,6440,6440,6430,256
20231027,121900,1269391290,6450,6450,6450,6450,8
20231027,121800,1269339690,6450,6440,6450,6440,2102
20231027,121700,1255801800,6440,6440,6450,6430,2297
20231027,121600,1241009120,6440,6440,6460,6440,880
20231027,121500,1235332390,6460,6460,6460,6450,294
20231027,121400,1233436060,6460,6470,6470,6450,1012
20231027,121300,1226908530,6460,6490,6490,6450,978
20231027,121200,1220576110,6490,6460,6490,6450,5011
20231027,121100,1188080060,6470,6480,6480,6450,1369
20231027,121000,1179225380,6470,6450,6480,6450,872
20231027,120900,1173584630,6480,6420,6480,6420,8974
20231027,120800,1115705890,6420,6400,6420,6390,2061
20231027,120700,1102515770,6400,6390,6400,6390,743
20231027,120600,1097767450,6390,6390,6390,6390,205
20231027,120500,1096457500,6400,6400,6400,6400,222
20231027,120400,1095036700,6400,6400,6400,6400,202
20231027,120300,1093743900,6400,6400,6400,6400,50
20231027,120200,1093423900,6400,6400,6400,6400,0
20231027,120100,1093423900,6400,6390,6400,6380,1349
20231027,120000,1084813280,6400,6390,6400,6390,644
20231027,115900,1080698060,6400,6410,6410,6400,2990
20231027,115800,1061553720,6420,6430,6430,6420,512
20231027,115700,1058264180,6430,6430,6430,6430,0
20231027,115600,1058264180,6430,6430,6430,6430,72
20231027,115500,1057801220,6430,6440,6440,6430,2
20231027,115400,1057788350,6440,6440,6440,6440,0
20231027,115300,1057788350,6440,6440,6440,6440,629
20231027,115200,1053737590,6440,6430,6440,6430,1393
20231027,115100,1044774500,6440,6440,6440,6440,0
20231027,115000,1044774500,6440,6410,6440,6410,432
20231027,114900,1041996730,6410,6410,6410,6410,20
20231027,114800,1041868530,6420,6420,6420,6420,1
20231027,114700,1041862110,6420,6420,6420,6420,0
20231027,114600,1041862110,6420,6420,6420,6420,11
20231027,114500,1041791490,6440,6440,6440,6440,0
20231027,114400,1041791490,6440,6430,6440,6430,2
20231027,114300,1041778620,6420,6420,6420,6400,1914
20231027,114200,1029506950,6410,6420,6420,6410,132
20231027,114100,1028659810,6420,6420,6420,6420,91
20231027,114000,1028075590,6420,6420,6420,6420,381
20231027,113900,1025629570,6440,6440,6440,6440,287
20231027,113800,1023781290,6440,6430,6440,6430,746
20231027,113700,1018977670,6440,6420,6440,6420,167
20231027,113600,1017905500,6430,6430,6430,6430,99
20231027,113500,1017268930,6440,6440,6440,6430,186
20231027,113400,1016071390,6440,6440,6440,6440,49
20231027,113300,1015755830,6450,6440,6450,6440,6
20231027,113200,1015717140,6450,6450,6450,6450,0
20231027,113100,1015717140,6450,6450,6450,6450,20
20231027,113000,1015588140,6450,6440,6450,6430,16
20231027,112900,1015485150,6450,6450,6450,6450,0
20231027,112800,1015485150,6450,6450,6450,6440,22
20231027,112700,1015343290,6450,6450,6450,6450,2
20231027,112600,1015330390,6440,6430,6440,6430,514
20231027,112500,1012020430,6440,6440,6440,6440,0
20231027,112400,1012020430,6440,6440,6440,6440,200
20231027,112300,1010732430,6440,6440,6440,6440,272
20231027,112200,1008980750,6450,6450,6450,6440,364
20231027,112100,1006632980,6460,6450,6460,6450,799
20231027,112000,1001479420,6450,6450,6450,6450,120
20231027,111900,1000705420,6450,6450,6450,6450,1
20231027,111800,1000698970,6440,6430,6440,6430,1030
20231027,111700,994066770,6440,6440,6440,6440,191
20231027,111600,992836730,6440,6430,6440,6430,22
20231027,111500,992695120,6430,6430,6430,6430,1
20231027,111400,992688690,6440,6440,6440,6440,0
20231027,111300,992688690,6440,6440,6440,6440,1
20231027,111200,992682250,6450,6450,6450,6450,0
20231027,111100,992682250,6450,6420,6450,6420,31
20231027,111000,992483200,6450,6450,6450,6450,0
20231027,110900,992483200,6450,6430,6450,6430,251
20231027,110800,990869250,6430,6430,6430,6430,0
20231027,110700,990869250,6430,6430,6440,6430,397
20231027,110600,988312840,6430,6440,6440,6430,38
20231027,110500,988068170,6440,6440,6440,6440,80
20231027,110400,987552970,6440,6420,6440,6420,272
20231027,110300,985805790,6420,6420,6420,6420,110
20231027,110200,985099590,6420,6420,6420,6420,234
20231027,110100,983597310,6420,6420,6420,6420,267
20231027,110000,981883170,6430,6430,6430,6430,1100
20231027,105900,974810170,6450,6450,6450,6450,7
20231027,105800,974765020,6450,6440,6450,6440,2
20231027,105700,974752130,6410,6450,6450,6410,277
20231027,105600,972971650,6440,6460,6460,6440,22
20231027,105500,972829950,6440,6440,6440,6440,0
20231027,105400,972829950,6440,6440,6440,6430,472
20231027,105300,969792770,6440,6460,6470,6440,135
20231027,105200,968920750,6440,6430,6460,6430,274
20231027,105100,967156660,6430,6460,6460,6430,256
20231027,105000,965504960,6460,6460,6460,6460,105
20231027,104900,964826660,6460,6460,6460,6460,1
20231027,104800,964820200,6460,6430,6460,6430,20
20231027,104700,964691070,6410,6460,6480,6350,4032
20231027,104600,938875790,6480,6480,6480,6480,2
20231027,104500,938862830,6480,6480,6480,6480,181
20231027,104400,937689950,6480,6470,6490,6470,1308
20231027,104300,929218800,6470,6470,6470,6470,0
20231027,104200,929218800,6470,6470,6470,6470,200
20231027,104100,927924800,6470,6460,6470,6460,129
20231027,104000,927091450,6460,6450,6460,6450,423
20231027,103900,924363090,6450,6460,6460,6450,956
20231027,103800,918196040,6470,6480,6480,6470,1222
20231027,103700,910283050,6490,6480,6490,6480,572
20231027,103600,906574580,6490,6470,6490,6470,603
20231027,103500,902673120,6470,6480,6480,6470,956
20231027,103400,896481440,6480,6490,6490,6480,215
20231027,103300,895087240,6490,6450,6490,6450,3587
20231027,103200,871877680,6450,6440,6450,6430,498
20231027,103100,868670630,6420,6420,6420,6420,0
20231027,103000,868670630,6420,6440,6440,6420,103
20231027,102900,868009310,6440,6420,6440,6420,651
20231027,102800,863823870,6440,6430,6440,6430,151
20231027,102700,862852930,6440,6420,6440,6420,1310
20231027,102600,854440000,6420,6440,6450,6420,804
20231027,102500,849273210,6450,6420,6460,6420,1588
20231027,102400,839056470,6420,6430,6430,6420,131
20231027,102300,838215430,6440,6440,6440,6440,50
20231027,102200,837893430,6460,6450,6460,6450,533
20231027,102100,834455570,6450,6430,6450,6430,1653
20231027,102000,823826720,6450,6450,6450,6440,621
20231027,101900,819824280,6450,6450,6450,6450,0
20231027,101800,819824280,6450,6450,6450,6450,771
20231027,101700,814851330,6450,6420,6450,6420,2923
20231027,101600,796036460,6420,6420,6420,6350,1673
20231027,101500,785338700,6420,6380,6420,6380,4418
20231027,101400,757068330,6380,6380,6380,6380,82
20231027,101300,756545170,6380,6370,6380,6360,298
20231027,101200,754649860,6380,6380,6380,6380,102
20231027,101100,753999100,6380,6370,6380,6360,135
20231027,101000,753139980,6390,6390,6390,6350,12
20231027,100900,753063700,6390,6380,6390,6350,81
20231027,100800,752548800,6380,6380,6380,6380,140
20231027,100700,751655600,6380,6370,6380,6350,28
20231027,100600,751477180,6380,6370,6380,6350,461
20231027,100500,748549570,6370,6370,6370,6350,151
20231027,100400,747589460,6370,6370,6370,6350,24
20231027,100300,747436640,6370,6370,6370,6370,5
20231027,100200,747404790,6370,6370,6370,6370,2
20231027,100100,747392050,6350,6350,6370,6340,238
20231027,100000,745881160,6380,6380,6380,6380,2
20231027,095900,745868400,6370,6370,6370,6330,521
20231027,095800,742568980,6340,6360,6360,6340,366
20231027,095700,740246180,6350,6380,6380,6350,321
20231027,095600,738201840,6380,6360,6380,6360,6
20231027,095500,738163640,6380,6370,6380,6360,63
20231027,095400,737762840,6390,6370,6400,6370,281
20231027,095300,735971900,6400,6380,6400,6370,138
20231027,095200,735092640,6400,6400,6410,6390,451
20231027,095100,732207250,6400,6370,6400,6370,96
20231027,095000,731594130,6370,6330,6370,6310,1036
20231027,094900,725034010,6360,6360,6360,6360,102
20231027,094800,724385290,6360,6330,6360,6330,35
20231027,094700,724163710,6360,6360,6360,6360,66
20231027,094600,723743950,6360,6350,6360,6310,145
20231027,094500,722823230,6350,6340,6350,6340,218
20231027,094400,721441100,6340,6330,6340,6310,180
20231027,094300,720303880,6320,6310,6320,6310,488
20231027,094200,717221890,6310,6300,6310,6300,407
20231027,094100,714656430,6300,6270,6310,6270,1190
20231027,094000,707171800,6300,6290,6300,6270,10164
20231027,093900,643181580,6290,6320,6320,6290,7436
20231027,093800,596327750,6320,6310,6340,6310,1202
20231027,093700,588740690,6310,6310,6320,6300,897
20231027,093600,583081070,6310,6310,6310,6300,386
20231027,093500,580646060,6310,6340,6340,6310,2302
20231027,093400,566115130,6320,6330,6330,6310,4296
20231027,093300,538961630,6350,6330,6350,6320,1554
20231027,093200,529138130,6360,6360,6360,6350,184
20231027,093100,527967940,6320,6330,6360,6320,554
20231027,093000,524466400,6330,6320,6330,6320,345
20231027,092900,522282750,6310,6330,6370,6310,4633
20231027,092800,493022560,6330,6320,6380,6320,4226
20231027,092700,466276560,6340,6380,6380,6330,4942
20231027,092600,434942050,6350,6360,6410,6350,1504
20231027,092500,425384360,6410,6390,6420,6360,6563
20231027,092400,383544690,6390,6420,6420,6390,246
20231027,092300,381971370,6420,6390,6420,6390,103
20231027,092200,381313140,6420,6420,6420,6420,481
20231027,092100,378225120,6420,6400,6420,6380,3487
20231027,092000,355959540,6400,6410,6410,6380,1715
20231027,091900,345015410,6400,6420,6440,6380,2140
20231027,091800,331337710,6420,6430,6430,6380,4696
20231027,091700,301285440,6430,6420,6430,6420,155
20231027,091600,300290140,6440,6450,6450,6440,27
20231027,091500,300116090,6450,6420,6450,6410,747
20231027,091400,295304720,6430,6410,6430,6410,1007
20231027,091300,288847950,6410,6420,6420,6410,440
20231027,091200,286026550,6430,6430,6430,6430,2018
20231027,091100,273050810,6430,6400,6430,6400,1793
20231027,091000,261556120,6390,6410,6410,6380,1730
20231027,090900,250502230,6420,6430,6430,6390,2807
20231027,090800,232517480,6430,6430,6440,6410,178
20231027,090700,231374780,6400,6450,6450,6400,2060
20231027,090600,218159560,6450,6430,6470,6430,6166
20231027,090500,178385800,6450,6420,6450,6410,631
20231027,090400,174332040,6450,6440,6460,6380,4628
20231027,090300,144625310,6460,6470,6470,6430,132
20231027,090200,143775950,6480,6490,6500,6420,10597
20231027,090100,75384020,6490,6450,6490,6450,1697
20231027,090000,64409180,6450,6430,6490,6430,10005