KissMeData/041920/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,191800,5878249030,5430,5430,5430,5430,14559
20231027,191700,5878249030,5430,5430,5430,5430,0
20231027,191600,5878249030,5430,5430,5430,5430,0
20231027,191500,5878249030,5430,5430,5430,5430,0
20231027,191400,5878249030,5430,5430,5430,5430,0
20231027,191300,5878249030,5430,5430,5430,5430,0
20231027,191200,5878249030,5430,5430,5430,5430,0
20231027,191100,5878249030,5430,5430,5430,5430,0
20231027,191000,5878249030,5430,5430,5430,5430,0
20231027,190900,5878249030,5430,5430,5430,5430,0
20231027,190800,5878249030,5430,5430,5430,5430,0
20231027,190700,5878249030,5430,5430,5430,5430,0
20231027,190600,5878249030,5430,5430,5430,5430,0
20231027,190500,5878249030,5430,5430,5430,5430,0
20231027,190400,5878249030,5430,5430,5430,5430,0
20231027,190300,5878249030,5430,5430,5430,5430,0
20231027,190200,5878249030,5430,5430,5430,5430,0
20231027,190100,5878249030,5430,5430,5430,5430,0
20231027,190000,5878249030,5430,5430,5430,5430,0
20231027,185900,5878249030,5430,5430,5430,5430,0
20231027,185800,5878249030,5430,5430,5430,5430,0
20231027,185700,5878249030,5430,5430,5430,5430,0
20231027,185600,5878249030,5430,5430,5430,5430,0
20231027,185500,5878249030,5430,5430,5430,5430,0
20231027,185400,5878249030,5430,5430,5430,5430,0
20231027,185300,5878249030,5430,5430,5430,5430,0
20231027,185200,5878249030,5430,5430,5430,5430,0
20231027,185100,5878249030,5430,5430,5430,5430,0
20231027,185000,5878249030,5430,5430,5430,5430,0
20231027,184900,5878249030,5430,5430,5430,5430,0
20231027,184800,5878249030,5430,5430,5430,5430,14559
20231027,184700,5878249030,5430,5430,5430,5430,0
20231027,184600,5878249030,5430,5430,5430,5430,0
20231027,184500,5878249030,5430,5430,5430,5430,0
20231027,184400,5878249030,5430,5430,5430,5430,0
20231027,184300,5878249030,5430,5430,5430,5430,0
20231027,184200,5878249030,5430,5430,5430,5430,0
20231027,184100,5878249030,5430,5430,5430,5430,0
20231027,184000,5878249030,5430,5430,5430,5430,0
20231027,183900,5878249030,5430,5430,5430,5430,0
20231027,183800,5878249030,5430,5430,5430,5430,0
20231027,183700,5878249030,5430,5430,5430,5430,0
20231027,183600,5878249030,5430,5430,5430,5430,0
20231027,183500,5878249030,5430,5430,5430,5430,0
20231027,183400,5878249030,5430,5430,5430,5430,0
20231027,183300,5878249030,5430,5430,5430,5430,0
20231027,183200,5878249030,5430,5430,5430,5430,0
20231027,183100,5878249030,5430,5430,5430,5430,0
20231027,183000,5878249030,5430,5430,5430,5430,0
20231027,182900,5878249030,5430,5430,5430,5430,0
20231027,182800,5878249030,5430,5430,5430,5430,0
20231027,182700,5878249030,5430,5430,5430,5430,0
20231027,182600,5878249030,5430,5430,5430,5430,0
20231027,182500,5878249030,5430,5430,5430,5430,0
20231027,182400,5878249030,5430,5430,5430,5430,0
20231027,182300,5878249030,5430,5430,5430,5430,0
20231027,182200,5878249030,5430,5430,5430,5430,0
20231027,182100,5878249030,5430,5430,5430,5430,0
20231027,182000,5878249030,5430,5430,5430,5430,0
20231027,181900,5878249030,5430,5430,5430,5430,0
20231027,181800,5878249030,5430,5430,5430,5430,14559
20231027,181700,5878249030,5430,5430,5430,5430,0
20231027,181600,5878249030,5430,5430,5430,5430,0
20231027,181500,5878249030,5430,5430,5430,5430,0
20231027,181400,5878249030,5430,5430,5430,5430,0
20231027,181300,5878249030,5430,5430,5430,5430,0
20231027,181200,5878249030,5430,5430,5430,5430,0
20231027,181100,5878249030,5430,5430,5430,5430,0
20231027,181000,5878249030,5430,5430,5430,5430,0
20231027,180900,5878249030,5430,5430,5430,5430,0
20231027,180800,5878249030,5430,5430,5430,5430,0
20231027,180700,5878249030,5430,5430,5430,5430,0
20231027,180600,5878249030,5430,5430,5430,5430,0
20231027,180500,5878249030,5430,5430,5430,5430,0
20231027,180400,5878249030,5430,5430,5430,5430,0
20231027,180300,5878249030,5430,5430,5430,5430,0
20231027,180200,5878249030,5430,5430,5430,5430,0
20231027,180100,5878249030,5430,5430,5430,5430,0
20231027,180000,5878249030,5430,5430,5430,5430,0
20231027,175900,5878249030,5430,5430,5430,5430,0
20231027,175800,5878249030,5430,5430,5430,5430,0
20231027,175700,5878249030,5430,5430,5430,5430,0
20231027,175600,5878249030,5430,5430,5430,5430,0
20231027,175500,5878249030,5430,5430,5430,5430,0
20231027,175400,5878249030,5430,5430,5430,5430,0
20231027,175300,5878249030,5430,5430,5430,5430,0
20231027,175200,5878249030,5430,5430,5430,5430,0
20231027,175100,5878249030,5430,5430,5430,5430,0
20231027,175000,5878249030,5430,5430,5430,5430,0
20231027,174900,5878249030,5430,5430,5430,5430,0
20231027,174800,5878249030,5430,5430,5430,5430,14559
20231027,174700,5878249030,5430,5430,5430,5430,0
20231027,174600,5878249030,5430,5430,5430,5430,0
20231027,174500,5878249030,5430,5430,5430,5430,0
20231027,174400,5878249030,5430,5430,5430,5430,0
20231027,174300,5878249030,5430,5430,5430,5430,0
20231027,174200,5878249030,5430,5430,5430,5430,0
20231027,174100,5878249030,5430,5430,5430,5430,0
20231027,174000,5878249030,5430,5430,5430,5430,0
20231027,173900,5878249030,5430,5430,5430,5430,0
20231027,173800,5878249030,5430,5430,5430,5430,0
20231027,173700,5878249030,5430,5430,5430,5430,0
20231027,173600,5878249030,5430,5430,5430,5430,0
20231027,173500,5878249030,5430,5430,5430,5430,0
20231027,173400,5878249030,5430,5430,5430,5430,0
20231027,173300,5878249030,5430,5430,5430,5430,0
20231027,173200,5878249030,5430,5430,5430,5430,0
20231027,173100,5878249030,5430,5430,5430,5430,0
20231027,173000,5878249030,5430,5430,5430,5430,0
20231027,172900,5878249030,5430,5430,5430,5430,0
20231027,172800,5878249030,5430,5430,5430,5430,0
20231027,172700,5878249030,5430,5430,5430,5430,0
20231027,172600,5878249030,5430,5430,5430,5430,0
20231027,172500,5878249030,5430,5430,5430,5430,0
20231027,172400,5878249030,5430,5430,5430,5430,0
20231027,172300,5878249030,5430,5430,5430,5430,0
20231027,172200,5878249030,5430,5430,5430,5430,0
20231027,172100,5878249030,5430,5430,5430,5430,0
20231027,172000,5878249030,5430,5430,5430,5430,0
20231027,171900,5878249030,5430,5430,5430,5430,0
20231027,171800,5878249030,5430,5430,5430,5430,14559
20231027,171700,5878249030,5430,5430,5430,5430,0
20231027,171600,5878249030,5430,5430,5430,5430,0
20231027,171500,5878249030,5430,5430,5430,5430,0
20231027,171400,5878249030,5430,5430,5430,5430,0
20231027,171300,5878249030,5430,5430,5430,5430,0
20231027,171200,5878249030,5430,5430,5430,5430,0
20231027,171100,5878249030,5430,5430,5430,5430,0
20231027,171000,5878249030,5430,5430,5430,5430,0
20231027,170900,5878249030,5430,5430,5430,5430,0
20231027,170800,5878249030,5430,5430,5430,5430,0
20231027,170700,5878249030,5430,5430,5430,5430,0
20231027,170600,5878249030,5430,5430,5430,5430,0
20231027,170500,5878249030,5430,5430,5430,5430,0
20231027,170400,5878249030,5430,5430,5430,5430,0
20231027,170300,5878249030,5430,5430,5430,5430,0
20231027,170200,5878249030,5430,5430,5430,5430,0
20231027,170100,5878249030,5430,5430,5430,5430,0
20231027,170000,5878249030,5430,5430,5430,5430,0
20231027,165900,5878249030,5430,5430,5430,5430,0
20231027,165800,5878249030,5430,5430,5430,5430,0
20231027,165700,5878249030,5430,5430,5430,5430,0
20231027,165600,5878249030,5430,5430,5430,5430,0
20231027,165500,5878249030,5430,5430,5430,5430,0
20231027,165400,5878249030,5430,5430,5430,5430,0
20231027,165300,5878249030,5430,5430,5430,5430,0
20231027,165200,5878249030,5430,5430,5430,5430,0
20231027,165100,5878249030,5430,5430,5430,5430,0
20231027,165000,5878249030,5430,5430,5430,5430,0
20231027,164900,5878249030,5430,5430,5430,5430,0
20231027,164800,5878249030,5430,5430,5430,5430,14559
20231027,164700,5878249030,5430,5430,5430,5430,0
20231027,164600,5878249030,5430,5430,5430,5430,0
20231027,164500,5878249030,5430,5430,5430,5430,0
20231027,164400,5878249030,5430,5430,5430,5430,0
20231027,164300,5878249030,5430,5430,5430,5430,0
20231027,164200,5878249030,5430,5430,5430,5430,0
20231027,164100,5878249030,5430,5430,5430,5430,0
20231027,164000,5878249030,5430,5430,5430,5430,0
20231027,163900,5878249030,5430,5430,5430,5430,0
20231027,163800,5878249030,5430,5430,5430,5430,0
20231027,163700,5878249030,5430,5430,5430,5430,0
20231027,163600,5878249030,5430,5430,5430,5430,0
20231027,163500,5878249030,5430,5430,5430,5430,0
20231027,163400,5878249030,5430,5430,5430,5430,0
20231027,163300,5878249030,5430,5430,5430,5430,0
20231027,163200,5878249030,5430,5430,5430,5430,0
20231027,163100,5878249030,5430,5430,5430,5430,0
20231027,163000,5878249030,5430,5430,5430,5430,0
20231027,162900,5878249030,5430,5430,5430,5430,0
20231027,162800,5878249030,5430,5430,5430,5430,0
20231027,162700,5878249030,5430,5430,5430,5430,0
20231027,162600,5878249030,5430,5430,5430,5430,0
20231027,162500,5878249030,5430,5430,5430,5430,0
20231027,162400,5878249030,5430,5430,5430,5430,0
20231027,162300,5878249030,5430,5430,5430,5430,0
20231027,162200,5878249030,5430,5430,5430,5430,0
20231027,162100,5878249030,5430,5430,5430,5430,0
20231027,162000,5878249030,5430,5430,5430,5430,0
20231027,161900,5878249030,5430,5430,5430,5430,0
20231027,161800,5878249030,5430,5430,5430,5430,14559
20231027,161700,5878249030,5430,5430,5430,5430,0
20231027,161600,5878249030,5430,5430,5430,5430,0
20231027,161500,5878249030,5430,5430,5430,5430,0
20231027,161400,5878249030,5430,5430,5430,5430,0
20231027,161300,5878249030,5430,5430,5430,5430,0
20231027,161200,5878249030,5430,5430,5430,5430,0
20231027,161100,5878249030,5430,5430,5430,5430,0
20231027,161000,5878249030,5430,5430,5430,5430,0
20231027,160900,5878249030,5430,5430,5430,5430,0
20231027,160800,5878249030,5430,5430,5430,5430,0
20231027,160700,5878249030,5430,5430,5430,5430,0
20231027,160600,5878249030,5430,5430,5430,5430,0
20231027,160500,5878249030,5430,5430,5430,5430,0
20231027,160400,5878249030,5430,5430,5430,5430,0
20231027,160300,5878249030,5430,5430,5430,5430,0
20231027,160200,5878249030,5430,5430,5430,5430,0
20231027,160100,5878249030,5430,5430,5430,5430,0
20231027,160000,5878249030,5430,5430,5430,5430,0
20231027,155900,5878249030,5430,5430,5430,5430,0
20231027,155800,5878249030,5430,5430,5430,5430,0
20231027,155700,5878249030,5430,5430,5430,5430,0
20231027,155600,5878249030,5430,5430,5430,5430,0
20231027,155500,5878249030,5430,5430,5430,5430,0
20231027,155400,5878249030,5430,5430,5430,5430,0
20231027,155300,5878249030,5430,5430,5430,5430,0
20231027,155200,5878249030,5430,5430,5430,5430,0
20231027,155100,5878249030,5430,5430,5430,5430,0
20231027,155000,5878249030,5430,5430,5430,5430,0
20231027,154900,5878249030,5430,5430,5430,5430,0
20231027,154800,5878249030,5430,5430,5430,5430,14559
20231027,154700,5878249030,5430,5430,5430,5430,0
20231027,154600,5878249030,5430,5430,5430,5430,0
20231027,154500,5878249030,5430,5430,5430,5430,0
20231027,154400,5878249030,5430,5430,5430,5430,0
20231027,154300,5878249030,5430,5430,5430,5430,0
20231027,154200,5878249030,5430,5430,5430,5430,0
20231027,154100,5878249030,5430,5430,5430,5430,0
20231027,154000,5878249030,5430,5430,5430,5430,0
20231027,153900,5878249030,5430,5430,5430,5430,0
20231027,153800,5878249030,5430,5430,5430,5430,0
20231027,153700,5878249030,5430,5430,5430,5430,0
20231027,153600,5878249030,5430,5430,5430,5430,0
20231027,153500,5878249030,5430,5430,5430,5430,0
20231027,153400,5878249030,5430,5430,5430,5430,0
20231027,153300,5878249030,5430,5430,5430,5430,0
20231027,153200,5878249030,5430,5430,5430,5430,0
20231027,153100,5878249030,5430,5430,5430,5430,0
20231027,153000,5878249030,5430,5430,5430,5430,14559
20231027,152900,5799193660,5470,5470,5470,5470,0
20231027,152800,5799193660,5470,5470,5470,5470,0
20231027,152700,5799193660,5470,5470,5470,5470,0
20231027,152600,5799193660,5470,5470,5470,5470,0
20231027,152500,5799193660,5470,5470,5470,5470,0
20231027,152400,5799193660,5470,5470,5470,5470,0
20231027,152300,5799193660,5470,5470,5470,5470,0
20231027,152200,5799193660,5470,5470,5470,5470,0
20231027,152100,5799193660,5470,5470,5470,5470,0
20231027,152000,5799193660,5470,5470,5470,5470,0
20231027,151900,5799193660,5470,5490,5500,5470,2071
20231027,151800,5787834930,5500,5500,5500,5490,1116
20231027,151700,5781697340,5500,5510,5510,5500,507
20231027,151600,5778905970,5510,5510,5510,5500,493
20231027,151500,5776194120,5520,5510,5520,5490,4258
20231027,151400,5752739700,5500,5510,5520,5500,1294
20231027,151300,5745618180,5520,5520,5530,5520,1557
20231027,151200,5737023510,5530,5530,5530,5520,23
20231027,151100,5736896390,5530,5500,5530,5500,2459
20231027,151000,5723323610,5500,5500,5500,5490,135
20231027,150900,5722582150,5490,5500,5500,5480,675
20231027,150800,5718873140,5480,5500,5500,5480,943
20231027,150700,5713689770,5500,5490,5510,5470,1132
20231027,150600,5707481980,5490,5510,5510,5490,882
20231027,150500,5702639710,5490,5500,5530,5480,504
20231027,150400,5699868840,5510,5530,5530,5470,1016
20231027,150300,5694294460,5530,5500,5530,5500,126
20231027,150200,5693601320,5530,5510,5530,5510,34
20231027,150100,5693413890,5530,5530,5540,5500,3210
20231027,150000,5675736590,5530,5530,5560,5530,130
20231027,145900,5675017330,5570,5530,5570,5530,190
20231027,145800,5673964810,5540,5570,5570,5530,1116
20231027,145700,5667783770,5570,5570,5570,5570,1343
20231027,145600,5660303260,5570,5540,5570,5540,148
20231027,145500,5659483010,5560,5560,5570,5540,398
20231027,145400,5657274620,5560,5550,5560,5550,389
20231027,145300,5655114280,5550,5540,5550,5540,416
20231027,145200,5652807740,5540,5550,5550,5540,994
20231027,145100,5647299410,5550,5560,5560,5550,896
20231027,145000,5642324890,5560,5570,5570,5560,649
20231027,144900,5638714410,5570,5610,5610,5570,11066
20231027,144800,5576829040,5600,5620,5620,5600,6333
20231027,144700,5541323190,5620,5610,5620,5610,308
20231027,144600,5539595270,5620,5620,5620,5610,2183
20231027,144500,5527336710,5620,5620,5630,5620,1448
20231027,144400,5519198920,5620,5630,5630,5590,491
20231027,144300,5516436150,5630,5610,5630,5590,3725
20231027,144200,5495533930,5620,5610,5620,5610,911
20231027,144100,5490416640,5610,5590,5610,5590,1621
20231027,144000,5481343360,5600,5600,5610,5600,1045
20231027,143900,5475485820,5600,5610,5620,5600,2172
20231027,143800,5463312060,5610,5610,5610,5600,2673
20231027,143700,5448327790,5600,5590,5610,5590,2062
20231027,143600,5436780890,5590,5590,5600,5590,992
20231027,143500,5431233080,5590,5600,5610,5580,1463
20231027,143400,5423057250,5600,5520,5600,5520,10379
20231027,143300,5365353090,5510,5520,5520,5500,302
20231027,143200,5363687160,5510,5520,5520,5510,128
20231027,143100,5362980700,5520,5500,5520,5500,924
20231027,143000,5357883420,5520,5510,5520,5500,1093
20231027,142900,5351857840,5490,5500,5510,5490,112
20231027,142800,5351240840,5510,5490,5510,5480,825
20231027,142700,5346717810,5480,5480,5490,5480,355
20231027,142600,5344772380,5510,5500,5510,5500,3500
20231027,142500,5325487480,5510,5480,5510,5480,273
20231027,142400,5323988890,5510,5520,5520,5480,7316
20231027,142300,5283681380,5530,5530,5530,5530,149
20231027,142200,5282857410,5530,5540,5540,5530,1035
20231027,142100,5277133680,5530,5530,5530,5510,305
20231027,142000,5275447050,5510,5520,5530,5510,5836
20231027,141900,5243276220,5520,5520,5530,5520,2000
20231027,141800,5232229430,5520,5520,5550,5520,7222
20231027,141700,5192356540,5530,5530,5560,5530,1883
20231027,141600,5181932850,5530,5550,5550,5530,3262
20231027,141500,5163883980,5560,5590,5590,5560,8061
20231027,141400,5118928170,5600,5590,5600,5590,7036
20231027,141300,5079560470,5610,5580,5610,5570,13453
20231027,141200,5004435420,5570,5540,5580,5540,3614
20231027,141100,4984402800,5540,5590,5600,5530,16889
20231027,141000,4890323560,5590,5500,5600,5490,16974
20231027,140900,4796362980,5500,5670,5670,5490,25749
20231027,140800,4653292660,5670,5440,5670,5440,51767
20231027,140700,4367052330,5440,5430,5440,5420,9041
20231027,140600,4317901600,5430,5380,5440,5380,18183
20231027,140500,4219752510,5390,5360,5390,5360,2966
20231027,140400,4203807160,5370,5370,5370,5360,2484
20231027,140300,4190481500,5370,5340,5370,5340,3059
20231027,140200,4174099040,5350,5360,5360,5340,1964
20231027,140100,4163591620,5360,5350,5360,5330,2318
20231027,140000,4151193460,5340,5330,5350,5330,3870
20231027,135900,4130524360,5340,5320,5340,5320,5348
20231027,135800,4102041370,5320,5330,5330,5310,439
20231027,135700,4099702980,5330,5320,5330,5310,713
20231027,135600,4095906240,5320,5310,5320,5310,3501
20231027,135500,4077291430,5310,5310,5320,5300,3358
20231027,135400,4059459930,5310,5310,5310,5300,1367
20231027,135300,4052206750,5310,5280,5310,5280,4461
20231027,135200,4028594880,5280,5290,5290,5270,3970
20231027,135100,4007624710,5290,5290,5290,5270,588
20231027,135000,4004514610,5290,5270,5290,5270,3210
20231027,134900,3987566110,5270,5250,5280,5250,2719
20231027,134800,3973252840,5260,5250,5260,5250,63
20231027,134700,3972922080,5260,5250,5260,5240,447
20231027,134600,3970575480,5250,5250,5260,5250,3113
20231027,134500,3954231220,5250,5250,5260,5250,277
20231027,134400,3952776770,5250,5250,5260,5250,5810
20231027,134300,3922254750,5250,5240,5250,5230,2878
20231027,134200,3907175250,5240,5240,5250,5220,195
20231027,134100,3906155090,5240,5240,5240,5230,328
20231027,134000,3904438600,5240,5240,5250,5240,1155
20231027,133900,3898386370,5240,5230,5240,5220,2719
20231027,133800,3884146090,5240,5220,5240,5220,3595
20231027,133700,3865350120,5220,5210,5220,5210,1204
20231027,133600,3859077240,5200,5200,5200,5190,1331
20231027,133500,3852158580,5190,5190,5190,5190,1232
20231027,133400,3845764500,5190,5170,5190,5170,1461
20231027,133300,3838208940,5170,5190,5190,5170,504
20231027,133200,3835600430,5190,5160,5190,5160,401
20231027,133100,3833529740,5160,5180,5180,5160,2108
20231027,133000,3822648380,5180,5170,5180,5170,98
20231027,132900,3822141710,5170,5180,5180,5170,249
20231027,132800,3820854150,5180,5170,5180,5170,1371
20231027,132700,3813766010,5170,5190,5200,5170,140
20231027,132600,3813041730,5190,5190,5200,5190,14
20231027,132500,3812968970,5200,5190,5200,5180,120
20231027,132400,3812346230,5190,5190,5200,5180,240
20231027,132300,3811100640,5190,5190,5200,5190,15
20231027,132200,3811022780,5200,5200,5200,5200,1
20231027,132100,3811017580,5180,5170,5200,5170,998
20231027,132000,3805850920,5210,5190,5210,5190,12
20231027,131900,3805788590,5190,5180,5190,5180,1060
20231027,131800,3800296670,5170,5160,5170,5160,4499
20231027,131700,3777059820,5160,5170,5170,5160,2698
20231027,131600,3763135490,5160,5180,5180,5160,3864
20231027,131500,3743182250,5180,5200,5200,5180,23038
20231027,131400,3623679210,5210,5200,5210,5190,2663
20231027,131300,3609823300,5210,5200,5210,5200,8657
20231027,131200,3564806890,5200,5210,5210,5200,2709
20231027,131100,3550711540,5210,5210,5220,5210,1201
20231027,131000,3544454320,5210,5210,5210,5210,2069
20231027,130900,3533674830,5210,5210,5210,5210,300
20231027,130800,3532111830,5210,5210,5210,5210,408
20231027,130700,3529986150,5220,5200,5220,5200,1316
20231027,130600,3523130490,5200,5210,5210,5200,474
20231027,130500,3520664570,5210,5220,5220,5210,1186
20231027,130400,3514485500,5220,5210,5220,5210,6892
20231027,130300,3478578030,5210,5210,5220,5210,3192
20231027,130200,3461947700,5210,5210,5220,5210,4132
20231027,130100,3440419970,5220,5220,5230,5210,415
20231027,130000,3438253470,5220,5210,5220,5210,417
20231027,125900,3436080880,5220,5230,5230,5210,3060
20231027,125800,3420138190,5230,5230,5230,5210,2013
20231027,125700,3409640400,5210,5220,5220,5210,320
20231027,125600,3407973180,5230,5220,5230,5220,1612
20231027,125500,3399558530,5220,5230,5240,5220,202
20231027,125400,3398502550,5240,5240,5240,5220,1661
20231027,125300,3389829030,5220,5220,5240,5220,3895
20231027,125200,3369456990,5220,5240,5240,5220,150
20231027,125100,3368671990,5240,5220,5240,5220,31
20231027,125000,3368509990,5220,5220,5240,5220,82
20231027,124900,3368081930,5240,5230,5240,5220,2850
20231027,124800,3353192080,5240,5250,5250,5240,4031
20231027,124700,3332069630,5250,5250,5260,5250,2852
20231027,124600,3317096620,5260,5270,5270,5250,18
20231027,124500,3317002090,5250,5250,5250,5250,171
20231027,124400,3316104340,5270,5270,5270,5250,16
20231027,124300,3316020160,5270,5270,5270,5250,524
20231027,124200,3313258880,5280,5280,5280,5250,757
20231027,124100,3309269670,5280,5270,5280,5260,2889
20231027,124000,3294052690,5270,5270,5280,5270,652
20231027,123900,3290616580,5270,5270,5270,5270,200
20231027,123800,3289562580,5270,5270,5280,5270,3105
20231027,123700,3273199210,5270,5260,5270,5260,109
20231027,123600,3272625840,5270,5260,5270,5260,3010
20231027,123500,3256787480,5260,5260,5260,5250,343
20231027,123400,3254986120,5260,5250,5260,5250,1737
20231027,123300,3245866850,5250,5240,5250,5230,451
20231027,123200,3243506810,5250,5250,5250,5250,506
20231027,123100,3240850310,5250,5240,5250,5240,4
20231027,123000,3240829320,5250,5250,5250,5250,0
20231027,122900,3240829320,5250,5240,5250,5240,39
20231027,122800,3240624950,5240,5240,5240,5240,120
20231027,122700,3239996150,5250,5250,5250,5250,2
20231027,122600,3239985650,5240,5240,5240,5240,20
20231027,122500,3239880850,5250,5250,5250,5250,190
20231027,122400,3238883350,5250,5240,5250,5240,61
20231027,122300,3238563700,5250,5240,5250,5240,245
20231027,122200,3237279880,5240,5230,5240,5230,614
20231027,122100,3234068530,5230,5220,5240,5220,1361
20231027,122000,3226959090,5240,5230,5240,5230,301
20231027,121900,3225384850,5240,5230,5240,5220,921
20231027,121800,3220568190,5240,5230,5240,5230,494
20231027,121700,3217984560,5250,5230,5250,5230,14
20231027,121600,3217911280,5250,5240,5250,5230,276
20231027,121500,3216465220,5260,5250,5260,5250,1006
20231027,121400,3211173720,5250,5250,5250,5240,338
20231027,121300,3209400510,5250,5240,5250,5230,1215
20231027,121200,3203037790,5240,5220,5240,5220,207
20231027,121100,3201955390,5240,5230,5240,5230,363
20231027,121000,3200053650,5220,5230,5240,5220,256
20231027,120900,3198715750,5240,5240,5240,5230,349
20231027,120800,3196888840,5240,5250,5250,5240,109
20231027,120700,3196317570,5250,5250,5250,5250,1
20231027,120600,3196312320,5240,5260,5260,5240,62
20231027,120500,3195986900,5250,5250,5260,5250,750
20231027,120400,3192045900,5260,5260,5260,5260,1320
20231027,120300,3185102700,5260,5240,5260,5240,1558
20231027,120200,3176923600,5240,5220,5240,5220,102
20231027,120100,3176389140,5220,5220,5230,5220,950
20231027,120000,3171430130,5220,5230,5230,5220,546
20231027,115900,3168576100,5230,5230,5230,5230,381
20231027,115800,3166583470,5230,5220,5230,5220,50
20231027,115700,3166322270,5230,5230,5230,5230,0
20231027,115600,3166322270,5230,5230,5230,5210,12864
20231027,115500,3099241830,5250,5230,5250,5230,754
20231027,115400,3095298370,5250,5250,5250,5250,0
20231027,115300,3095298370,5250,5230,5250,5230,3
20231027,115200,3095282660,5260,5260,5260,5260,0
20231027,115100,3095282660,5260,5250,5260,5220,4073
20231027,115000,3073985570,5260,5260,5260,5260,577
20231027,114900,3070950550,5260,5260,5260,5260,0
20231027,114800,3070950550,5260,5260,5260,5260,2
20231027,114700,3070940030,5260,5260,5260,5260,73
20231027,114600,3070556050,5270,5270,5270,5270,0
20231027,114500,3070556050,5270,5270,5270,5270,49
20231027,114400,3070297820,5270,5250,5270,5240,2276
20231027,114300,3058344060,5270,5250,5270,5250,330
20231027,114200,3056605270,5270,5270,5270,5260,268
20231027,114100,3055194910,5270,5260,5270,5260,166
20231027,114000,3054320640,5270,5260,5270,5260,281
20231027,113900,3052842370,5270,5260,5270,5260,921
20231027,113800,3047997880,5260,5250,5270,5250,6188
20231027,113700,3015508080,5220,5250,5250,5220,3801
20231027,113600,2995631640,5250,5240,5250,5240,680
20231027,113500,2992065840,5240,5240,5240,5240,828
20231027,113400,2987727120,5250,5250,5250,5240,96
20231027,113300,2987223520,5250,5240,5250,5240,571
20231027,113200,2984231430,5240,5230,5240,5220,961
20231027,113100,2979210180,5240,5240,5250,5240,104
20231027,113000,2978664810,5250,5230,5250,5220,371
20231027,112900,2976724260,5250,5240,5250,5230,613
20231027,112800,2973518160,5250,5250,5250,5250,2
20231027,112700,2973507660,5250,5250,5250,5230,1091
20231027,112600,2967799050,5250,5240,5250,5240,482
20231027,112500,2965273320,5240,5250,5250,5240,162
20231027,112400,2964424390,5250,5250,5250,5250,448
20231027,112300,2962072390,5250,5230,5250,5230,913
20231027,112200,2957292640,5230,5240,5240,5210,1227
20231027,112100,2950872090,5240,5230,5240,5210,964
20231027,112000,2945839920,5220,5230,5230,5220,24
20231027,111900,2945714500,5210,5220,5220,5210,2410
20231027,111800,2933153470,5220,5230,5230,5220,327
20231027,111700,2931446260,5240,5240,5240,5240,12
20231027,111600,2931383380,5250,5240,5250,5240,104
20231027,111500,2930838390,5250,5230,5250,5210,4250
20231027,111400,2908658440,5230,5250,5250,5230,445
20231027,111300,2906330710,5230,5240,5250,5230,1509
20231027,111200,2898429150,5240,5240,5240,5240,326
20231027,111100,2896720910,5260,5250,5260,5240,608
20231027,111000,2893533870,5260,5260,5260,5250,157
20231027,110900,2892709200,5260,5250,5260,5250,599
20231027,110800,2889564440,5260,5250,5260,5250,337
20231027,110700,2887794150,5250,5240,5260,5240,56
20231027,110600,2887500130,5270,5270,5270,5270,18
20231027,110500,2887405270,5270,5270,5270,5240,12
20231027,110400,2887342060,5270,5240,5270,5230,1998
20231027,110300,2876877360,5270,5260,5280,5260,1638
20231027,110200,2868246710,5230,5240,5240,5230,344
20231027,110100,2866444810,5260,5250,5260,5240,263
20231027,110000,2865066560,5260,5270,5270,5240,5
20231027,105900,2865040290,5240,5270,5270,5240,55
20231027,105800,2864751970,5240,5240,5240,5230,1284
20231027,105700,2858023860,5240,5240,5240,5230,433
20231027,105600,2855755640,5240,5260,5270,5240,3505
20231027,105500,2837357730,5260,5260,5260,5260,200
20231027,105400,2836305730,5260,5260,5260,5250,729
20231027,105300,2832471200,5260,5260,5260,5260,67
20231027,105200,2832118780,5260,5250,5260,5250,2273
20231027,105100,2820181440,5250,5250,5260,5250,618
20231027,105000,2816936920,5250,5260,5260,5250,830
20231027,104900,2812574120,5270,5250,5270,5250,1320
20231027,104800,2805629710,5250,5260,5260,5250,251
20231027,104700,2804311750,5260,5260,5260,5250,1102
20231027,104600,2798516140,5260,5240,5260,5240,2144
20231027,104500,2787259230,5250,5250,5250,5230,241
20231027,104400,2785994700,5250,5250,5250,5250,323
20231027,104300,2784298950,5250,5240,5250,5240,182
20231027,104200,2783345260,5240,5230,5240,5230,1111
20231027,104100,2777534650,5250,5230,5250,5230,1362
20231027,104000,2770400060,5230,5240,5240,5230,548
20231027,103900,2767532740,5230,5220,5240,5220,627
20231027,103800,2764253300,5210,5210,5220,5210,1203
20231027,103700,2757985230,5220,5220,5220,5220,113
20231027,103600,2757395370,5210,5230,5230,5210,683
20231027,103500,2753836740,5220,5220,5230,5210,133
20231027,103400,2753143150,5220,5220,5240,5220,202
20231027,103300,2752088670,5240,5240,5250,5210,4166
20231027,103200,2730297500,5240,5240,5250,5230,1330
20231027,103100,2723329230,5240,5230,5240,5230,266
20231027,103000,2721937140,5230,5250,5250,5230,1141
20231027,102900,2715968510,5240,5230,5250,5230,3062
20231027,102800,2699919500,5230,5230,5240,5220,1883
20231027,102700,2690070620,5230,5220,5240,5220,3450
20231027,102600,2672027010,5230,5210,5230,5200,3919
20231027,102500,2651567320,5210,5200,5220,5190,1916
20231027,102400,2641592680,5200,5200,5210,5180,2582
20231027,102300,2628176020,5200,5190,5200,5180,2759
20231027,102200,2613865370,5190,5180,5190,5170,818
20231027,102100,2609630470,5180,5170,5200,5170,112
20231027,102000,2609050530,5200,5170,5200,5170,87
20231027,101900,2608600020,5170,5210,5210,5170,154
20231027,101800,2607802600,5200,5160,5200,5160,2072
20231027,101700,2597051070,5170,5170,5170,5170,472
20231027,101600,2594610830,5170,5160,5170,5150,2239
20231027,101500,2583056610,5160,5150,5160,5140,865
20231027,101400,2578604370,5150,5160,5160,5150,2209
20231027,101300,2567226780,5160,5160,5160,5140,1167
20231027,101200,2561224000,5150,5150,5160,5140,91
20231027,101100,2560755580,5150,5160,5160,5130,3819
20231027,101000,2541125970,5160,5160,5160,5150,507
20231027,100900,2538509880,5150,5160,5160,5140,652
20231027,100800,2535153050,5160,5170,5170,5150,2811
20231027,100700,2520676060,5160,5160,5170,5150,1238
20231027,100600,2514288790,5160,5170,5170,5150,701
20231027,100500,2510678490,5170,5160,5170,5160,247
20231027,100400,2509402840,5160,5170,5170,5150,798
20231027,100300,2505290360,5160,5150,5160,5150,733
20231027,100200,2501515240,5160,5170,5170,5150,106
20231027,100100,2500969120,5170,5140,5180,5130,5869
20231027,100000,2470827600,5140,5180,5180,5140,5792
20231027,095900,2441024990,5180,5160,5180,5150,2006
20231027,095800,2430656350,5160,5160,5180,5150,1250
20231027,095700,2424201980,5170,5180,5180,5160,89
20231027,095600,2423742060,5160,5170,5180,5160,216
20231027,095500,2422625300,5190,5190,5190,5170,575
20231027,095400,2419652330,5190,5170,5190,5170,768
20231027,095300,2415680820,5190,5160,5190,5150,2969
20231027,095200,2400315170,5160,5160,5160,5150,15
20231027,095100,2400237780,5150,5150,5150,5130,2157
20231027,095000,2389133380,5150,5140,5150,5130,2813
20231027,094900,2374680950,5140,5130,5150,5130,2670
20231027,094800,2360962160,5140,5140,5140,5130,630
20231027,094700,2357730060,5130,5140,5140,5130,660
20231027,094600,2354340120,5140,5130,5140,5120,1190
20231027,094500,2348244470,5130,5130,5150,5120,478
20231027,094400,2345792210,5130,5120,5150,5110,6737
20231027,094300,2311261580,5130,5110,5130,5110,7673
20231027,094200,2272021300,5120,5130,5140,5120,3936
20231027,094100,2251866380,5130,5130,5140,5120,10016
20231027,094000,2200503420,5130,5180,5180,5130,3555
20231027,093900,2182213150,5170,5170,5180,5150,4767
20231027,093800,2157619920,5150,5150,5170,5150,3114
20231027,093700,2141548220,5150,5140,5150,5140,4089
20231027,093600,2120524320,5150,5150,5160,5130,2929
20231027,093500,2105479620,5150,5160,5160,5130,932
20231027,093400,2100685440,5170,5140,5170,5120,5381
20231027,093300,2073054210,5130,5140,5140,5120,6417
20231027,093200,2040188090,5130,5130,5140,5120,5704
20231027,093100,2010931290,5130,5140,5150,5130,5173
20231027,093000,1984358700,5140,5150,5170,5140,5444
20231027,092900,1956321430,5170,5180,5190,5150,2454
20231027,092800,1943653490,5180,5170,5190,5170,4988
20231027,092700,1917837930,5190,5170,5190,5130,5031
20231027,092600,1891865030,5180,5150,5190,5150,3766
20231027,092500,1872432470,5150,5160,5160,5130,4318
20231027,092400,1850192010,5160,5170,5170,5130,14836
20231027,092300,1773890160,5140,5140,5190,5110,10127
20231027,092200,1721667450,5140,5150,5160,5110,14856
20231027,092100,1645387210,5160,5180,5200,5150,21050
20231027,092000,1536788610,5180,5190,5210,5180,6595
20231027,091900,1502589750,5190,5220,5230,5180,17465
20231027,091800,1411716470,5210,5200,5210,5200,6937
20231027,091700,1375582880,5200,5240,5240,5200,20438
20231027,091600,1268887340,5250,5290,5290,5240,17458
20231027,091500,1177123730,5290,5310,5310,5280,3999
20231027,091400,1155934990,5300,5290,5320,5290,4811
20231027,091300,1130419830,5290,5270,5290,5260,4066
20231027,091200,1108972920,5260,5270,5280,5250,2342
20231027,091100,1096639680,5280,5280,5290,5250,7612
20231027,091000,1056518110,5290,5280,5290,5270,2587
20231027,090900,1042865200,5260,5290,5300,5250,7711
20231027,090800,1002166480,5290,5230,5290,5220,6865
20231027,090700,966028520,5230,5220,5240,5210,11747
20231027,090600,904676650,5220,5260,5270,5220,11668
20231027,090500,843473510,5260,5270,5310,5250,10104
20231027,090400,790141540,5270,5220,5270,5210,12495
20231027,090300,724779050,5230,5260,5260,5220,11327
20231027,090200,665494340,5240,5290,5290,5200,36347
20231027,090100,474973190,5330,5280,5340,5270,37509
20231027,090000,276095210,5270,5380,5430,5260,50696