KissMeData/059090/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,192900,1345847520,8440,8440,8440,8440,1617
20231027,192800,1345847520,8440,8440,8440,8440,0
20231027,192700,1345847520,8440,8440,8440,8440,0
20231027,192600,1345847520,8440,8440,8440,8440,0
20231027,192500,1345847520,8440,8440,8440,8440,0
20231027,192400,1345847520,8440,8440,8440,8440,0
20231027,192300,1345847520,8440,8440,8440,8440,0
20231027,192200,1345847520,8440,8440,8440,8440,0
20231027,192100,1345847520,8440,8440,8440,8440,0
20231027,192000,1345847520,8440,8440,8440,8440,0
20231027,191900,1345847520,8440,8440,8440,8440,0
20231027,191800,1345847520,8440,8440,8440,8440,0
20231027,191700,1345847520,8440,8440,8440,8440,0
20231027,191600,1345847520,8440,8440,8440,8440,0
20231027,191500,1345847520,8440,8440,8440,8440,0
20231027,191400,1345847520,8440,8440,8440,8440,0
20231027,191300,1345847520,8440,8440,8440,8440,0
20231027,191200,1345847520,8440,8440,8440,8440,0
20231027,191100,1345847520,8440,8440,8440,8440,0
20231027,191000,1345847520,8440,8440,8440,8440,0
20231027,190900,1345847520,8440,8440,8440,8440,0
20231027,190800,1345847520,8440,8440,8440,8440,0
20231027,190700,1345847520,8440,8440,8440,8440,0
20231027,190600,1345847520,8440,8440,8440,8440,0
20231027,190500,1345847520,8440,8440,8440,8440,0
20231027,190400,1345847520,8440,8440,8440,8440,0
20231027,190300,1345847520,8440,8440,8440,8440,0
20231027,190200,1345847520,8440,8440,8440,8440,0
20231027,190100,1345847520,8440,8440,8440,8440,0
20231027,190000,1345847520,8440,8440,8440,8440,0
20231027,185900,1345847520,8440,8440,8440,8440,1617
20231027,185800,1345847520,8440,8440,8440,8440,0
20231027,185700,1345847520,8440,8440,8440,8440,0
20231027,185600,1345847520,8440,8440,8440,8440,0
20231027,185500,1345847520,8440,8440,8440,8440,0
20231027,185400,1345847520,8440,8440,8440,8440,0
20231027,185300,1345847520,8440,8440,8440,8440,0
20231027,185200,1345847520,8440,8440,8440,8440,0
20231027,185100,1345847520,8440,8440,8440,8440,0
20231027,185000,1345847520,8440,8440,8440,8440,0
20231027,184900,1345847520,8440,8440,8440,8440,0
20231027,184800,1345847520,8440,8440,8440,8440,0
20231027,184700,1345847520,8440,8440,8440,8440,0
20231027,184600,1345847520,8440,8440,8440,8440,0
20231027,184500,1345847520,8440,8440,8440,8440,0
20231027,184400,1345847520,8440,8440,8440,8440,0
20231027,184300,1345847520,8440,8440,8440,8440,0
20231027,184200,1345847520,8440,8440,8440,8440,0
20231027,184100,1345847520,8440,8440,8440,8440,0
20231027,184000,1345847520,8440,8440,8440,8440,0
20231027,183900,1345847520,8440,8440,8440,8440,0
20231027,183800,1345847520,8440,8440,8440,8440,0
20231027,183700,1345847520,8440,8440,8440,8440,0
20231027,183600,1345847520,8440,8440,8440,8440,0
20231027,183500,1345847520,8440,8440,8440,8440,0
20231027,183400,1345847520,8440,8440,8440,8440,0
20231027,183300,1345847520,8440,8440,8440,8440,0
20231027,183200,1345847520,8440,8440,8440,8440,0
20231027,183100,1345847520,8440,8440,8440,8440,0
20231027,183000,1345847520,8440,8440,8440,8440,0
20231027,182900,1345847520,8440,8440,8440,8440,1617
20231027,182800,1345847520,8440,8440,8440,8440,0
20231027,182700,1345847520,8440,8440,8440,8440,0
20231027,182600,1345847520,8440,8440,8440,8440,0
20231027,182500,1345847520,8440,8440,8440,8440,0
20231027,182400,1345847520,8440,8440,8440,8440,0
20231027,182300,1345847520,8440,8440,8440,8440,0
20231027,182200,1345847520,8440,8440,8440,8440,0
20231027,182100,1345847520,8440,8440,8440,8440,0
20231027,182000,1345847520,8440,8440,8440,8440,0
20231027,181900,1345847520,8440,8440,8440,8440,0
20231027,181800,1345847520,8440,8440,8440,8440,0
20231027,181700,1345847520,8440,8440,8440,8440,0
20231027,181600,1345847520,8440,8440,8440,8440,0
20231027,181500,1345847520,8440,8440,8440,8440,0
20231027,181400,1345847520,8440,8440,8440,8440,0
20231027,181300,1345847520,8440,8440,8440,8440,0
20231027,181200,1345847520,8440,8440,8440,8440,0
20231027,181100,1345847520,8440,8440,8440,8440,0
20231027,181000,1345847520,8440,8440,8440,8440,0
20231027,180900,1345847520,8440,8440,8440,8440,0
20231027,180800,1345847520,8440,8440,8440,8440,0
20231027,180700,1345847520,8440,8440,8440,8440,0
20231027,180600,1345847520,8440,8440,8440,8440,0
20231027,180500,1345847520,8440,8440,8440,8440,0
20231027,180400,1345847520,8440,8440,8440,8440,0
20231027,180300,1345847520,8440,8440,8440,8440,0
20231027,180200,1345847520,8440,8440,8440,8440,0
20231027,180100,1345847520,8440,8440,8440,8440,0
20231027,180000,1345847520,8440,8440,8440,8440,0
20231027,175900,1345847520,8440,8440,8440,8440,1617
20231027,175800,1345847520,8440,8440,8440,8440,0
20231027,175700,1345847520,8440,8440,8440,8440,0
20231027,175600,1345847520,8440,8440,8440,8440,0
20231027,175500,1345847520,8440,8440,8440,8440,0
20231027,175400,1345847520,8440,8440,8440,8440,0
20231027,175300,1345847520,8440,8440,8440,8440,0
20231027,175200,1345847520,8440,8440,8440,8440,0
20231027,175100,1345847520,8440,8440,8440,8440,0
20231027,175000,1345847520,8440,8440,8440,8440,0
20231027,174900,1345847520,8440,8440,8440,8440,0
20231027,174800,1345847520,8440,8440,8440,8440,0
20231027,174700,1345847520,8440,8440,8440,8440,0
20231027,174600,1345847520,8440,8440,8440,8440,0
20231027,174500,1345847520,8440,8440,8440,8440,0
20231027,174400,1345847520,8440,8440,8440,8440,0
20231027,174300,1345847520,8440,8440,8440,8440,0
20231027,174200,1345847520,8440,8440,8440,8440,0
20231027,174100,1345847520,8440,8440,8440,8440,0
20231027,174000,1345847520,8440,8440,8440,8440,0
20231027,173900,1345847520,8440,8440,8440,8440,0
20231027,173800,1345847520,8440,8440,8440,8440,0
20231027,173700,1345847520,8440,8440,8440,8440,0
20231027,173600,1345847520,8440,8440,8440,8440,0
20231027,173500,1345847520,8440,8440,8440,8440,0
20231027,173400,1345847520,8440,8440,8440,8440,0
20231027,173300,1345847520,8440,8440,8440,8440,0
20231027,173200,1345847520,8440,8440,8440,8440,0
20231027,173100,1345847520,8440,8440,8440,8440,0
20231027,173000,1345847520,8440,8440,8440,8440,0
20231027,172900,1345847520,8440,8440,8440,8440,1617
20231027,172800,1345847520,8440,8440,8440,8440,0
20231027,172700,1345847520,8440,8440,8440,8440,0
20231027,172600,1345847520,8440,8440,8440,8440,0
20231027,172500,1345847520,8440,8440,8440,8440,0
20231027,172400,1345847520,8440,8440,8440,8440,0
20231027,172300,1345847520,8440,8440,8440,8440,0
20231027,172200,1345847520,8440,8440,8440,8440,0
20231027,172100,1345847520,8440,8440,8440,8440,0
20231027,172000,1345847520,8440,8440,8440,8440,0
20231027,171900,1345847520,8440,8440,8440,8440,0
20231027,171800,1345847520,8440,8440,8440,8440,0
20231027,171700,1345847520,8440,8440,8440,8440,0
20231027,171600,1345847520,8440,8440,8440,8440,0
20231027,171500,1345847520,8440,8440,8440,8440,0
20231027,171400,1345847520,8440,8440,8440,8440,0
20231027,171300,1345847520,8440,8440,8440,8440,0
20231027,171200,1345847520,8440,8440,8440,8440,0
20231027,171100,1345847520,8440,8440,8440,8440,0
20231027,171000,1345847520,8440,8440,8440,8440,0
20231027,170900,1345847520,8440,8440,8440,8440,0
20231027,170800,1345847520,8440,8440,8440,8440,0
20231027,170700,1345847520,8440,8440,8440,8440,0
20231027,170600,1345847520,8440,8440,8440,8440,0
20231027,170500,1345847520,8440,8440,8440,8440,0
20231027,170400,1345847520,8440,8440,8440,8440,0
20231027,170300,1345847520,8440,8440,8440,8440,0
20231027,170200,1345847520,8440,8440,8440,8440,0
20231027,170100,1345847520,8440,8440,8440,8440,0
20231027,170000,1345847520,8440,8440,8440,8440,0
20231027,165900,1345847520,8440,8440,8440,8440,1617
20231027,165800,1345847520,8440,8440,8440,8440,0
20231027,165700,1345847520,8440,8440,8440,8440,0
20231027,165600,1345847520,8440,8440,8440,8440,0
20231027,165500,1345847520,8440,8440,8440,8440,0
20231027,165400,1345847520,8440,8440,8440,8440,0
20231027,165300,1345847520,8440,8440,8440,8440,0
20231027,165200,1345847520,8440,8440,8440,8440,0
20231027,165100,1345847520,8440,8440,8440,8440,0
20231027,165000,1345847520,8440,8440,8440,8440,0
20231027,164900,1345847520,8440,8440,8440,8440,0
20231027,164800,1345847520,8440,8440,8440,8440,0
20231027,164700,1345847520,8440,8440,8440,8440,0
20231027,164600,1345847520,8440,8440,8440,8440,0
20231027,164500,1345847520,8440,8440,8440,8440,0
20231027,164400,1345847520,8440,8440,8440,8440,0
20231027,164300,1345847520,8440,8440,8440,8440,0
20231027,164200,1345847520,8440,8440,8440,8440,0
20231027,164100,1345847520,8440,8440,8440,8440,0
20231027,164000,1345847520,8440,8440,8440,8440,0
20231027,163900,1345847520,8440,8440,8440,8440,0
20231027,163800,1345847520,8440,8440,8440,8440,0
20231027,163700,1345847520,8440,8440,8440,8440,0
20231027,163600,1345847520,8440,8440,8440,8440,0
20231027,163500,1345847520,8440,8440,8440,8440,0
20231027,163400,1345847520,8440,8440,8440,8440,0
20231027,163300,1345847520,8440,8440,8440,8440,0
20231027,163200,1345847520,8440,8440,8440,8440,0
20231027,163100,1345847520,8440,8440,8440,8440,0
20231027,163000,1345847520,8440,8440,8440,8440,0
20231027,162900,1345847520,8440,8440,8440,8440,1617
20231027,162800,1345847520,8440,8440,8440,8440,0
20231027,162700,1345847520,8440,8440,8440,8440,0
20231027,162600,1345847520,8440,8440,8440,8440,0
20231027,162500,1345847520,8440,8440,8440,8440,0
20231027,162400,1345847520,8440,8440,8440,8440,0
20231027,162300,1345847520,8440,8440,8440,8440,0
20231027,162200,1345847520,8440,8440,8440,8440,0
20231027,162100,1345847520,8440,8440,8440,8440,0
20231027,162000,1345847520,8440,8440,8440,8440,0
20231027,161900,1345847520,8440,8440,8440,8440,0
20231027,161800,1345847520,8440,8440,8440,8440,0
20231027,161700,1345847520,8440,8440,8440,8440,0
20231027,161600,1345847520,8440,8440,8440,8440,0
20231027,161500,1345847520,8440,8440,8440,8440,0
20231027,161400,1345847520,8440,8440,8440,8440,0
20231027,161300,1345847520,8440,8440,8440,8440,0
20231027,161200,1345847520,8440,8440,8440,8440,0
20231027,161100,1345847520,8440,8440,8440,8440,0
20231027,161000,1345847520,8440,8440,8440,8440,0
20231027,160900,1345847520,8440,8440,8440,8440,0
20231027,160800,1345847520,8440,8440,8440,8440,0
20231027,160700,1345847520,8440,8440,8440,8440,0
20231027,160600,1345847520,8440,8440,8440,8440,0
20231027,160500,1345847520,8440,8440,8440,8440,0
20231027,160400,1345847520,8440,8440,8440,8440,0
20231027,160300,1345847520,8440,8440,8440,8440,0
20231027,160200,1345847520,8440,8440,8440,8440,0
20231027,160100,1345847520,8440,8440,8440,8440,0
20231027,160000,1345847520,8440,8440,8440,8440,0
20231027,155900,1345847520,8440,8440,8440,8440,1617
20231027,155800,1345847520,8440,8440,8440,8440,0
20231027,155700,1345847520,8440,8440,8440,8440,0
20231027,155600,1345847520,8440,8440,8440,8440,0
20231027,155500,1345847520,8440,8440,8440,8440,0
20231027,155400,1345847520,8440,8440,8440,8440,0
20231027,155300,1345847520,8440,8440,8440,8440,0
20231027,155200,1345847520,8440,8440,8440,8440,0
20231027,155100,1345847520,8440,8440,8440,8440,0
20231027,155000,1345847520,8440,8440,8440,8440,0
20231027,154900,1345847520,8440,8440,8440,8440,0
20231027,154800,1345847520,8440,8440,8440,8440,0
20231027,154700,1345847520,8440,8440,8440,8440,0
20231027,154600,1345847520,8440,8440,8440,8440,0
20231027,154500,1345847520,8440,8440,8440,8440,0
20231027,154400,1345847520,8440,8440,8440,8440,0
20231027,154300,1345847520,8440,8440,8440,8440,0
20231027,154200,1345847520,8440,8440,8440,8440,0
20231027,154100,1345847520,8440,8440,8440,8440,0
20231027,154000,1345847520,8440,8440,8440,8440,0
20231027,153900,1345847520,8440,8440,8440,8440,0
20231027,153800,1345847520,8440,8440,8440,8440,0
20231027,153700,1345847520,8440,8440,8440,8440,0
20231027,153600,1345847520,8440,8440,8440,8440,0
20231027,153500,1345847520,8440,8440,8440,8440,0
20231027,153400,1345847520,8440,8440,8440,8440,0
20231027,153300,1345847520,8440,8440,8440,8440,0
20231027,153200,1345847520,8440,8440,8440,8440,0
20231027,153100,1345847520,8440,8440,8440,8440,0
20231027,153000,1345847520,8440,8440,8440,8440,1617
20231027,152900,1332200040,8450,8450,8450,8450,0
20231027,152800,1332200040,8450,8450,8450,8450,0
20231027,152700,1332200040,8450,8450,8450,8450,0
20231027,152600,1332200040,8450,8450,8450,8450,0
20231027,152500,1332200040,8450,8450,8450,8450,0
20231027,152400,1332200040,8450,8450,8450,8450,0
20231027,152300,1332200040,8450,8450,8450,8450,0
20231027,152200,1332200040,8450,8450,8450,8450,0
20231027,152100,1332200040,8450,8450,8450,8450,0
20231027,152000,1332200040,8450,8450,8450,8450,0
20231027,151900,1332200040,8450,8450,8460,8430,422
20231027,151800,1328632690,8450,8430,8450,8430,204
20231027,151700,1326908950,8450,8440,8450,8420,113
20231027,151600,1325955240,8440,8440,8440,8440,120
20231027,151500,1324942440,8410,8420,8420,8410,907
20231027,151400,1317313700,8420,8440,8440,8420,936
20231027,151300,1309426440,8440,8440,8440,8440,0
20231027,151200,1309426440,8440,8440,8450,8440,282
20231027,151100,1307046350,8440,8440,8440,8440,3
20231027,151000,1307021030,8450,8420,8450,8420,1471
20231027,150900,1294599510,8430,8420,8430,8420,21
20231027,150800,1294422590,8420,8420,8420,8420,1634
20231027,150700,1280664310,8430,8430,8430,8430,243
20231027,150600,1278615820,8430,8430,8430,8430,131
20231027,150500,1277511490,8430,8430,8430,8430,120
20231027,150400,1276499890,8430,8430,8430,8430,137
20231027,150300,1275344980,8420,8420,8430,8420,174
20231027,150200,1273878900,8420,8420,8430,8410,112
20231027,150100,1272935950,8420,8420,8420,8410,24
20231027,150000,1272733910,8420,8420,8420,8420,7
20231027,145900,1272674970,8420,8420,8420,8410,85
20231027,145800,1271959420,8410,8410,8420,8410,21
20231027,145700,1271782800,8420,8420,8420,8420,9
20231027,145600,1271707020,8410,8410,8410,8410,3
20231027,145500,1271681790,8410,8410,8410,8410,67
20231027,145400,1271118320,8410,8410,8410,8410,150
20231027,145300,1269856820,8410,8410,8410,8410,0
20231027,145200,1269856820,8410,8410,8410,8410,79
20231027,145100,1269192430,8410,8410,8410,8410,68
20231027,145000,1268620550,8410,8410,8410,8410,368
20231027,144900,1265525670,8430,8430,8430,8430,62
20231027,144800,1265003010,8430,8430,8430,8430,0
20231027,144700,1265003010,8430,8420,8430,8420,4
20231027,144600,1264969300,8420,8410,8420,8410,69
20231027,144500,1264388980,8410,8410,8410,8410,15
20231027,144400,1264262830,8410,8410,8410,8410,1
20231027,144300,1264254420,8410,8410,8410,8410,20
20231027,144200,1264086220,8410,8410,8410,8410,2
20231027,144100,1264069400,8410,8410,8410,8410,80
20231027,144000,1263396600,8410,8410,8410,8410,2
20231027,143900,1263379780,8430,8430,8430,8430,0
20231027,143800,1263379780,8430,8420,8450,8420,535
20231027,143700,1258865090,8410,8410,8410,8410,25
20231027,143600,1258654840,8400,8400,8400,8400,0
20231027,143500,1258654840,8400,8410,8410,8400,198
20231027,143400,1256990180,8410,8430,8430,8410,250
20231027,143300,1254885370,8440,8440,8440,8440,0
20231027,143200,1254885370,8440,8440,8440,8440,22
20231027,143100,1254699690,8440,8430,8440,8410,131
20231027,143000,1253597120,8420,8420,8420,8420,565
20231027,142900,1248839820,8420,8410,8420,8410,85
20231027,142800,1248124950,8400,8400,8400,8400,20
20231027,142700,1247956950,8410,8410,8410,8410,435
20231027,142600,1244298600,8420,8420,8420,8420,99
20231027,142500,1243465020,8420,8420,8420,8420,0
20231027,142400,1243465020,8420,8420,8420,8420,0
20231027,142300,1243465020,8420,8420,8420,8420,77
20231027,142200,1242816680,8420,8420,8420,8420,52
20231027,142100,1242378840,8430,8440,8440,8430,15
20231027,142000,1242252340,8440,8440,8440,8440,0
20231027,141900,1242252340,8440,8440,8440,8440,0
20231027,141800,1242252340,8440,8440,8440,8440,0
20231027,141700,1242252340,8440,8430,8440,8420,34
20231027,141600,1241966010,8440,8440,8440,8440,3
20231027,141500,1241940690,8450,8420,8450,8420,31
20231027,141400,1241679640,8420,8430,8430,8420,120
20231027,141300,1240668340,8430,8450,8450,8430,88
20231027,141200,1239925500,8450,8440,8450,8420,1215
20231027,141100,1229683710,8470,8440,8470,8440,381
20231027,141000,1226465490,8440,8440,8440,8440,0
20231027,140900,1226465490,8440,8440,8440,8440,17
20231027,140800,1226322010,8440,8450,8450,8440,1203
20231027,140700,1216164840,8450,8450,8450,8450,0
20231027,140600,1216164840,8450,8450,8450,8450,69
20231027,140500,1215581790,8470,8470,8470,8470,200
20231027,140400,1213887790,8460,8460,8460,8460,1
20231027,140300,1213879330,8460,8460,8460,8460,63
20231027,140200,1213346350,8450,8450,8450,8450,50
20231027,140100,1212923850,8460,8460,8460,8460,0
20231027,140000,1212923850,8460,8460,8460,8460,61
20231027,135900,1212407790,8470,8470,8470,8470,0
20231027,135800,1212407790,8470,8460,8470,8460,604
20231027,135700,1207297610,8460,8460,8460,8460,0
20231027,135600,1207297610,8460,8460,8460,8460,59
20231027,135500,1206798470,8450,8450,8450,8450,1
20231027,135400,1206790020,8460,8460,8460,8460,5
20231027,135300,1206747720,8460,8460,8460,8460,1
20231027,135200,1206739260,8440,8440,8440,8440,0
20231027,135100,1206739260,8440,8440,8440,8440,0
20231027,135000,1206739260,8440,8460,8460,8440,77
20231027,134900,1206087860,8460,8430,8460,8430,1255
20231027,134800,1195477910,8430,8430,8430,8430,718
20231027,134700,1189425170,8440,8440,8440,8440,2
20231027,134600,1189408290,8440,8440,8440,8440,4
20231027,134500,1189374530,8450,8450,8450,8450,61
20231027,134400,1188859080,8460,8450,8460,8440,476
20231027,134300,1184839810,8440,8440,8440,8440,50
20231027,134200,1184417810,8440,8450,8450,8440,217
20231027,134100,1182586310,8450,8450,8450,8450,2
20231027,134000,1182569410,8450,8450,8450,8450,2
20231027,133900,1182552510,8450,8460,8460,8450,212
20231027,133800,1180759680,8460,8470,8470,8460,438
20231027,133700,1177051020,8460,8440,8460,8440,265
20231027,133600,1174810040,8430,8430,8430,8430,201
20231027,133500,1173115610,8430,8430,8430,8430,1
20231027,133400,1173107180,8430,8430,8430,8430,1
20231027,133300,1173098750,8410,8400,8410,8400,497
20231027,133200,1168923930,8400,8400,8400,8400,0
20231027,133100,1168923930,8400,8400,8400,8400,84
20231027,133000,1168218330,8400,8390,8400,8370,164
20231027,132900,1166843700,8380,8390,8390,8380,1013
20231027,132800,1158351370,8400,8410,8410,8400,33
20231027,132700,1158074040,8410,8410,8410,8410,43
20231027,132600,1157712410,8410,8410,8410,8410,149
20231027,132500,1156459320,8410,8410,8410,8410,6
20231027,132400,1156408860,8410,8390,8410,8390,34
20231027,132300,1156123550,8390,8390,8390,8390,467
20231027,132200,1152205420,8390,8420,8420,8390,11
20231027,132100,1152113100,8420,8410,8430,8400,185
20231027,132000,1150557390,8440,8440,8440,8440,75
20231027,131900,1149924390,8430,8380,8430,8380,356
20231027,131800,1146936780,8380,8380,8380,8380,140
20231027,131700,1145763580,8380,8380,8380,8380,31
20231027,131600,1145503800,8380,8380,8380,8380,2
20231027,131500,1145487040,8380,8380,8380,8380,559
20231027,131400,1140802620,8400,8390,8400,8390,155
20231027,131300,1139501740,8400,8420,8420,8400,3081
20231027,131200,1113605580,8420,8430,8430,8420,304
20231027,131100,1111045220,8430,8430,8430,8430,101
20231027,131000,1110193790,8440,8440,8440,8440,1
20231027,130900,1110185350,8430,8430,8430,8430,0
20231027,130800,1110185350,8430,8430,8430,8430,0
20231027,130700,1110185350,8430,8430,8430,8430,57
20231027,130600,1109704840,8430,8430,8430,8430,0
20231027,130500,1109704840,8430,8430,8430,8430,11
20231027,130400,1109612110,8440,8440,8440,8440,0
20231027,130300,1109612110,8440,8440,8440,8440,1
20231027,130200,1109603670,8420,8420,8420,8420,0
20231027,130100,1109603670,8420,8420,8420,8420,0
20231027,130000,1109603670,8420,8420,8420,8420,0
20231027,125900,1109603670,8420,8420,8420,8420,300
20231027,125800,1107077670,8420,8420,8420,8420,0
20231027,125700,1107077670,8420,8430,8430,8420,983
20231027,125600,1098791800,8440,8440,8440,8440,1
20231027,125500,1098783360,8430,8430,8430,8430,0
20231027,125400,1098783360,8430,8430,8430,8430,409
20231027,125300,1095335490,8450,8440,8490,8440,198
20231027,125200,1093664300,8490,8450,8490,8450,5
20231027,125100,1093621940,8440,8440,8440,8430,293
20231027,125000,1091150530,8450,8450,8450,8450,1
20231027,124900,1091142080,8440,8440,8440,8440,399
20231027,124800,1087774520,8440,8440,8440,8440,0
20231027,124700,1087774520,8440,8440,8440,8440,0
20231027,124600,1087774520,8440,8460,8460,8440,182
20231027,124500,1086238320,8460,8450,8460,8450,26
20231027,124400,1086018460,8450,8460,8460,8450,35
20231027,124300,1085722460,8460,8450,8460,8450,24
20231027,124200,1085519600,8450,8440,8450,8440,143
20231027,124100,1084312660,8440,8440,8440,8440,120
20231027,124000,1083299860,8440,8440,8440,8440,2
20231027,123900,1083282980,8410,8460,8460,8410,2153
20231027,123800,1065124290,8460,8460,8470,8460,105
20231027,123700,1064235490,8470,8470,8470,8470,867
20231027,123600,1056892000,8480,8480,8480,8480,238
20231027,123500,1054873760,8480,8480,8480,8480,60
20231027,123400,1054364960,8480,8500,8500,8470,368
20231027,123300,1051245530,8480,8480,8480,8480,38
20231027,123200,1050923290,8500,8510,8510,8480,222
20231027,123100,1049039560,8500,8500,8500,8500,217
20231027,123000,1047195060,8500,8500,8500,8500,1
20231027,122900,1047186560,8520,8520,8520,8520,0
20231027,122800,1047186560,8520,8520,8520,8520,427
20231027,122700,1043548520,8500,8500,8500,8500,73
20231027,122600,1042928020,8500,8470,8500,8470,403
20231027,122500,1039510050,8480,8480,8480,8480,80
20231027,122400,1038831650,8490,8490,8490,8490,0
20231027,122300,1038831650,8490,8490,8490,8490,400
20231027,122200,1035435650,8500,8500,8500,8500,15
20231027,122100,1035308150,8480,8510,8510,8480,807
20231027,122000,1028463510,8510,8500,8510,8500,1246
20231027,121900,1017872500,8530,8510,8530,8510,24
20231027,121800,1017668220,8520,8510,8520,8510,20
20231027,121700,1017498010,8500,8510,8510,8500,30
20231027,121600,1017242900,8510,8510,8510,8510,122
20231027,121500,1016204680,8510,8510,8510,8510,0
20231027,121400,1016204680,8510,8510,8510,8500,503
20231027,121300,1011924180,8510,8550,8550,8510,628
20231027,121200,1006577810,8550,8550,8550,8550,0
20231027,121100,1006577810,8550,8550,8550,8550,463
20231027,121000,1002619160,8550,8560,8560,8550,41
20231027,120900,1002268600,8560,8560,8560,8560,455
20231027,120800,998373800,8570,8560,8570,8560,576
20231027,120700,993441180,8540,8530,8540,8530,299
20231027,120600,990889690,8520,8520,8520,8520,0
20231027,120500,990889690,8520,8520,8520,8520,0
20231027,120400,990889690,8520,8520,8520,8520,0
20231027,120300,990889690,8520,8520,8520,8520,1
20231027,120200,990881170,8520,8530,8530,8520,50
20231027,120100,990455160,8520,8530,8530,8520,270
20231027,120000,988154750,8520,8520,8520,8520,137
20231027,115900,986987510,8530,8530,8530,8530,41
20231027,115800,986637780,8530,8530,8530,8530,22
20231027,115700,986450120,8530,8530,8530,8520,247
20231027,115600,984345200,8520,8520,8520,8520,0
20231027,115500,984345200,8520,8520,8520,8520,137
20231027,115400,983177960,8530,8530,8530,8530,120
20231027,115300,982154360,8530,8530,8530,8530,184
20231027,115200,980584840,8530,8530,8530,8530,213
20231027,115100,978767950,8530,8540,8540,8530,564
20231027,115000,973952010,8550,8550,8550,8550,150
20231027,114900,972669510,8550,8550,8550,8550,70
20231027,114800,972071010,8550,8550,8550,8550,0
20231027,114700,972071010,8550,8560,8560,8550,12
20231027,114600,971968360,8550,8550,8550,8550,0
20231027,114500,971968360,8550,8550,8550,8550,296
20231027,114400,969437560,8550,8560,8560,8550,367
20231027,114300,966298120,8560,8570,8570,8560,72
20231027,114200,965681690,8570,8570,8570,8570,589
20231027,114100,960633960,8560,8560,8560,8560,2
20231027,114000,960616840,8570,8560,8570,8560,553
20231027,113900,955881180,8550,8550,8550,8550,0
20231027,113800,955881180,8550,8550,8550,8550,100
20231027,113700,955026180,8560,8560,8560,8560,22
20231027,113600,954837860,8570,8550,8570,8550,905
20231027,113500,947093120,8540,8540,8540,8540,400
20231027,113400,943677120,8530,8520,8540,8520,2357
20231027,113300,923553910,8520,8520,8520,8520,250
20231027,113200,921423910,8510,8510,8510,8510,500
20231027,113100,917168910,8510,8510,8510,8510,200
20231027,113000,915466910,8510,8510,8520,8510,935
20231027,112900,907507540,8510,8510,8510,8510,100
20231027,112800,906656540,8510,8520,8520,8510,6
20231027,112700,906605470,8500,8500,8500,8500,30
20231027,112600,906350470,8510,8510,8510,8510,421
20231027,112500,902767760,8520,8520,8520,8520,27
20231027,112400,902537720,8500,8500,8500,8500,0
20231027,112300,902537720,8500,8500,8500,8500,3594
20231027,112200,871988720,8500,8500,8500,8500,102
20231027,112100,871121720,8500,8510,8510,8490,1377
20231027,112000,859416260,8510,8540,8540,8510,1201
20231027,111900,849191050,8520,8530,8530,8520,110
20231027,111800,848253500,8540,8540,8540,8540,8
20231027,111700,848185180,8540,8540,8540,8540,3
20231027,111600,848159560,8540,8530,8540,8520,350
20231027,111500,845173360,8520,8520,8520,8520,100
20231027,111400,844321360,8530,8540,8540,8520,1754
20231027,111300,829355160,8550,8550,8590,8550,720
20231027,111200,823191870,8540,8540,8540,8540,749
20231027,111100,816795410,8540,8540,8540,8540,0
20231027,111000,816795410,8540,8560,8560,8540,666
20231027,110900,811107660,8560,8560,8560,8560,73
20231027,110800,810482780,8580,8540,8580,8540,1710
20231027,110700,795843300,8540,8540,8540,8540,0
20231027,110600,795843300,8540,8540,8540,8540,1
20231027,110500,795834760,8540,8540,8540,8540,5
20231027,110400,795792060,8540,8520,8540,8520,2545
20231027,110300,774059960,8520,8510,8520,8510,69
20231027,110200,773472470,8510,8500,8510,8500,20
20231027,110100,773302460,8510,8500,8510,8500,491
20231027,110000,769124420,8500,8510,8510,8500,34
20231027,105900,768835390,8500,8520,8520,8500,422
20231027,105800,765248350,8520,8500,8520,8500,1100
20231027,105700,755878150,8520,8500,8520,8490,1540
20231027,105600,742792930,8490,8500,8500,8490,427
20231027,105500,739163940,8500,8500,8500,8500,1
20231027,105400,739155440,8500,8500,8500,8500,1742
20231027,105300,724348440,8500,8490,8500,8490,2355
20231027,105200,704333050,8490,8500,8500,8490,251
20231027,105100,702199920,8500,8500,8520,8500,840
20231027,105000,695058940,8500,8500,8500,8500,0
20231027,104900,695058940,8500,8500,8500,8500,120
20231027,104800,694038940,8500,8490,8500,8490,116
20231027,104700,693054090,8490,8490,8490,8490,0
20231027,104600,693054090,8490,8490,8490,8490,0
20231027,104500,693054090,8490,8490,8490,8490,29
20231027,104400,692807880,8490,8490,8490,8490,50
20231027,104300,692383380,8490,8490,8490,8490,0
20231027,104200,692383380,8490,8470,8490,8450,1091
20231027,104100,683140260,8470,8450,8470,8450,772
20231027,104000,676613360,8410,8450,8460,8350,4164
20231027,103900,641621770,8450,8450,8450,8450,0
20231027,103800,641621770,8450,8450,8450,8440,450
20231027,103700,637819770,8450,8450,8450,8450,73
20231027,103600,637202920,8440,8450,8450,8440,190
20231027,103500,635598420,8450,8480,8480,8440,1349
20231027,103400,624182990,8480,8480,8480,8480,106
20231027,103300,623284110,8480,8480,8480,8480,0
20231027,103200,623284110,8480,8480,8500,8480,574
20231027,103100,618411830,8460,8480,8490,8460,378
20231027,103000,615205320,8470,8460,8470,8460,644
20231027,102900,609752490,8460,8460,8460,8460,0
20231027,102800,609752490,8460,8480,8480,8390,2003
20231027,102700,592908390,8450,8450,8450,8450,44
20231027,102600,592536590,8480,8480,8490,8440,2839
20231027,102500,568505460,8490,8490,8490,8490,0
20231027,102400,568505460,8490,8490,8490,8490,11
20231027,102300,568412070,8490,8490,8490,8490,15
20231027,102200,568284720,8490,8520,8520,8400,2523
20231027,102100,546938440,8520,8520,8520,8520,225
20231027,102000,545021440,8520,8530,8530,8520,21
20231027,101900,544842500,8530,8500,8530,8500,3091
20231027,101800,518568900,8490,8500,8500,8490,103
20231027,101700,517694420,8490,8490,8500,8490,481
20231027,101600,513609390,8490,8480,8490,8460,497
20231027,101500,509394720,8460,8460,8480,8440,1305
20231027,101400,498354560,8480,8480,8480,8480,26
20231027,101300,498134080,8480,8440,8480,8440,162
20231027,101200,496762540,8440,8450,8450,8440,193
20231027,101100,495132280,8430,8440,8440,8420,63
20231027,101000,494601140,8420,8440,8450,8420,483
20231027,100900,490533370,8440,8440,8440,8440,159
20231027,100800,489191410,8430,8430,8430,8430,85
20231027,100700,488474860,8430,8420,8430,8420,16
20231027,100600,488340120,8400,8410,8420,8400,538
20231027,100500,483816080,8410,8410,8410,8410,60
20231027,100400,483311480,8410,8400,8410,8400,340
20231027,100300,480455160,8400,8390,8400,8390,587
20231027,100200,475530110,8390,8400,8400,8390,14
20231027,100100,475412530,8400,8370,8400,8370,2151
20231027,100000,457359360,8350,8360,8360,8350,221
20231027,095900,455513170,8360,8360,8360,8350,420
20231027,095800,452004360,8360,8370,8370,8360,1200
20231027,095700,441961460,8370,8380,8380,8370,75
20231027,095600,441333700,8390,8370,8390,8370,71
20231027,095500,440739310,8370,8370,8370,8360,372
20231027,095400,437628140,8390,8390,8390,8380,324
20231027,095300,434911120,8410,8400,8410,8400,338
20231027,095200,432071900,8400,8400,8400,8400,326
20231027,095100,429333500,8410,8420,8420,8410,94
20231027,095000,428542940,8420,8410,8420,8400,710
20231027,094900,422572130,8410,8390,8410,8380,297
20231027,094800,420077530,8380,8380,8380,8380,175
20231027,094700,418611030,8380,8390,8390,8380,106
20231027,094600,417721700,8390,8380,8390,8360,510
20231027,094500,413448320,8380,8380,8380,8360,201
20231027,094400,411764750,8380,8380,8380,8380,124
20231027,094300,410725630,8380,8340,8380,8340,810
20231027,094200,403962580,8340,8320,8340,8320,373
20231027,094100,400856800,8330,8320,8330,8310,895
20231027,094000,393413510,8320,8350,8350,8320,743
20231027,093900,387214290,8360,8370,8370,8360,55
20231027,093800,386754480,8360,8360,8360,8360,2
20231027,093700,386737760,8350,8350,8400,8320,652
20231027,093600,381299050,8350,8400,8400,8350,475
20231027,093500,377323720,8410,8430,8430,8400,629
20231027,093400,372039530,8420,8410,8430,8400,222
20231027,093300,370173670,8400,8460,8460,8400,405
20231027,093200,366764090,8450,8410,8450,8410,2108
20231027,093100,348982320,8410,8410,8410,8410,1
20231027,093000,348973910,8400,8340,8400,8340,7392
20231027,092900,287051610,8340,8330,8340,8330,1011
20231027,092800,278629940,8330,8340,8340,8330,185
20231027,092700,277088010,8340,8370,8370,8340,441
20231027,092600,273407930,8360,8350,8370,8350,243
20231027,092500,271374850,8340,8330,8340,8330,355
20231027,092400,268415020,8330,8330,8330,8330,3
20231027,092300,268390030,8320,8350,8350,8310,1587
20231027,092200,255166760,8350,8390,8390,8350,5172
20231027,092100,211883220,8400,8370,8400,8370,1379
20231027,092000,200322830,8380,8390,8390,8360,898
20231027,091900,192800960,8390,8410,8420,8390,1902
20231027,091800,176818380,8420,8440,8460,8390,2230
20231027,091700,158056720,8440,8460,8460,8440,1134
20231027,091600,148468260,8460,8440,8460,8430,216
20231027,091500,146641820,8440,8420,8450,8410,579
20231027,091400,141767360,8410,8410,8410,8400,635
20231027,091300,136428750,8380,8390,8390,8300,3109
20231027,091200,110470870,8380,8450,8450,8380,1882
20231027,091100,94632330,8430,8490,8490,8430,2647
20231027,091000,72246660,8490,8480,8490,8480,228
20231027,090900,70311360,8490,8510,8520,8480,2093
20231027,090800,52527390,8510,8530,8530,8500,1319
20231027,090700,41295470,8530,8530,8530,8530,605
20231027,090600,36134820,8540,8530,8540,8530,474
20231027,090500,32091590,8520,8550,8550,8520,299
20231027,090400,29543440,8550,8540,8550,8520,696
20231027,090300,23610660,8540,8560,8560,8530,537
20231027,090200,19020540,8560,8590,8590,8560,620
20231027,090100,13698140,8590,8580,8600,8580,634
20231027,090000,8252540,8570,8560,8570,8540,964