KissMeData/087260/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194600,2266000930,2915,2915,2915,2915,12768
20231027,194500,2266000930,2915,2915,2915,2915,0
20231027,194400,2266000930,2915,2915,2915,2915,0
20231027,194300,2266000930,2915,2915,2915,2915,0
20231027,194200,2266000930,2915,2915,2915,2915,0
20231027,194100,2266000930,2915,2915,2915,2915,0
20231027,194000,2266000930,2915,2915,2915,2915,0
20231027,193900,2266000930,2915,2915,2915,2915,0
20231027,193800,2266000930,2915,2915,2915,2915,0
20231027,193700,2266000930,2915,2915,2915,2915,0
20231027,193600,2266000930,2915,2915,2915,2915,0
20231027,193500,2266000930,2915,2915,2915,2915,0
20231027,193400,2266000930,2915,2915,2915,2915,0
20231027,193300,2266000930,2915,2915,2915,2915,0
20231027,193200,2266000930,2915,2915,2915,2915,0
20231027,193100,2266000930,2915,2915,2915,2915,0
20231027,193000,2266000930,2915,2915,2915,2915,0
20231027,192900,2266000930,2915,2915,2915,2915,0
20231027,192800,2266000930,2915,2915,2915,2915,0
20231027,192700,2266000930,2915,2915,2915,2915,0
20231027,192600,2266000930,2915,2915,2915,2915,0
20231027,192500,2266000930,2915,2915,2915,2915,0
20231027,192400,2266000930,2915,2915,2915,2915,0
20231027,192300,2266000930,2915,2915,2915,2915,0
20231027,192200,2266000930,2915,2915,2915,2915,0
20231027,192100,2266000930,2915,2915,2915,2915,0
20231027,192000,2266000930,2915,2915,2915,2915,0
20231027,191900,2266000930,2915,2915,2915,2915,0
20231027,191800,2266000930,2915,2915,2915,2915,0
20231027,191700,2266000930,2915,2915,2915,2915,0
20231027,191600,2266000930,2915,2915,2915,2915,12768
20231027,191500,2266000930,2915,2915,2915,2915,0
20231027,191400,2266000930,2915,2915,2915,2915,0
20231027,191300,2266000930,2915,2915,2915,2915,0
20231027,191200,2266000930,2915,2915,2915,2915,0
20231027,191100,2266000930,2915,2915,2915,2915,0
20231027,191000,2266000930,2915,2915,2915,2915,0
20231027,190900,2266000930,2915,2915,2915,2915,0
20231027,190800,2266000930,2915,2915,2915,2915,0
20231027,190700,2266000930,2915,2915,2915,2915,0
20231027,190600,2266000930,2915,2915,2915,2915,0
20231027,190500,2266000930,2915,2915,2915,2915,0
20231027,190400,2266000930,2915,2915,2915,2915,0
20231027,190300,2266000930,2915,2915,2915,2915,0
20231027,190200,2266000930,2915,2915,2915,2915,0
20231027,190100,2266000930,2915,2915,2915,2915,0
20231027,190000,2266000930,2915,2915,2915,2915,0
20231027,185900,2266000930,2915,2915,2915,2915,0
20231027,185800,2266000930,2915,2915,2915,2915,0
20231027,185700,2266000930,2915,2915,2915,2915,0
20231027,185600,2266000930,2915,2915,2915,2915,0
20231027,185500,2266000930,2915,2915,2915,2915,0
20231027,185400,2266000930,2915,2915,2915,2915,0
20231027,185300,2266000930,2915,2915,2915,2915,0
20231027,185200,2266000930,2915,2915,2915,2915,0
20231027,185100,2266000930,2915,2915,2915,2915,0
20231027,185000,2266000930,2915,2915,2915,2915,0
20231027,184900,2266000930,2915,2915,2915,2915,0
20231027,184800,2266000930,2915,2915,2915,2915,0
20231027,184700,2266000930,2915,2915,2915,2915,0
20231027,184600,2266000930,2915,2915,2915,2915,12768
20231027,184500,2266000930,2915,2915,2915,2915,0
20231027,184400,2266000930,2915,2915,2915,2915,0
20231027,184300,2266000930,2915,2915,2915,2915,0
20231027,184200,2266000930,2915,2915,2915,2915,0
20231027,184100,2266000930,2915,2915,2915,2915,0
20231027,184000,2266000930,2915,2915,2915,2915,0
20231027,183900,2266000930,2915,2915,2915,2915,0
20231027,183800,2266000930,2915,2915,2915,2915,0
20231027,183700,2266000930,2915,2915,2915,2915,0
20231027,183600,2266000930,2915,2915,2915,2915,0
20231027,183500,2266000930,2915,2915,2915,2915,0
20231027,183400,2266000930,2915,2915,2915,2915,0
20231027,183300,2266000930,2915,2915,2915,2915,0
20231027,183200,2266000930,2915,2915,2915,2915,0
20231027,183100,2266000930,2915,2915,2915,2915,0
20231027,183000,2266000930,2915,2915,2915,2915,0
20231027,182900,2266000930,2915,2915,2915,2915,0
20231027,182800,2266000930,2915,2915,2915,2915,0
20231027,182700,2266000930,2915,2915,2915,2915,0
20231027,182600,2266000930,2915,2915,2915,2915,0
20231027,182500,2266000930,2915,2915,2915,2915,0
20231027,182400,2266000930,2915,2915,2915,2915,0
20231027,182300,2266000930,2915,2915,2915,2915,0
20231027,182200,2266000930,2915,2915,2915,2915,0
20231027,182100,2266000930,2915,2915,2915,2915,0
20231027,182000,2266000930,2915,2915,2915,2915,0
20231027,181900,2266000930,2915,2915,2915,2915,0
20231027,181800,2266000930,2915,2915,2915,2915,0
20231027,181700,2266000930,2915,2915,2915,2915,0
20231027,181600,2266000930,2915,2915,2915,2915,12768
20231027,181500,2266000930,2915,2915,2915,2915,0
20231027,181400,2266000930,2915,2915,2915,2915,0
20231027,181300,2266000930,2915,2915,2915,2915,0
20231027,181200,2266000930,2915,2915,2915,2915,0
20231027,181100,2266000930,2915,2915,2915,2915,0
20231027,181000,2266000930,2915,2915,2915,2915,0
20231027,180900,2266000930,2915,2915,2915,2915,0
20231027,180800,2266000930,2915,2915,2915,2915,0
20231027,180700,2266000930,2915,2915,2915,2915,0
20231027,180600,2266000930,2915,2915,2915,2915,0
20231027,180500,2266000930,2915,2915,2915,2915,0
20231027,180400,2266000930,2915,2915,2915,2915,0
20231027,180300,2266000930,2915,2915,2915,2915,0
20231027,180200,2266000930,2915,2915,2915,2915,0
20231027,180100,2266000930,2915,2915,2915,2915,0
20231027,180000,2266000930,2915,2915,2915,2915,0
20231027,175900,2266000930,2915,2915,2915,2915,0
20231027,175800,2266000930,2915,2915,2915,2915,0
20231027,175700,2266000930,2915,2915,2915,2915,0
20231027,175600,2266000930,2915,2915,2915,2915,0
20231027,175500,2266000930,2915,2915,2915,2915,0
20231027,175400,2266000930,2915,2915,2915,2915,0
20231027,175300,2266000930,2915,2915,2915,2915,0
20231027,175200,2266000930,2915,2915,2915,2915,0
20231027,175100,2266000930,2915,2915,2915,2915,0
20231027,175000,2266000930,2915,2915,2915,2915,0
20231027,174900,2266000930,2915,2915,2915,2915,0
20231027,174800,2266000930,2915,2915,2915,2915,0
20231027,174700,2266000930,2915,2915,2915,2915,0
20231027,174600,2266000930,2915,2915,2915,2915,12768
20231027,174500,2266000930,2915,2915,2915,2915,0
20231027,174400,2266000930,2915,2915,2915,2915,0
20231027,174300,2266000930,2915,2915,2915,2915,0
20231027,174200,2266000930,2915,2915,2915,2915,0
20231027,174100,2266000930,2915,2915,2915,2915,0
20231027,174000,2266000930,2915,2915,2915,2915,0
20231027,173900,2266000930,2915,2915,2915,2915,0
20231027,173800,2266000930,2915,2915,2915,2915,0
20231027,173700,2266000930,2915,2915,2915,2915,0
20231027,173600,2266000930,2915,2915,2915,2915,0
20231027,173500,2266000930,2915,2915,2915,2915,0
20231027,173400,2266000930,2915,2915,2915,2915,0
20231027,173300,2266000930,2915,2915,2915,2915,0
20231027,173200,2266000930,2915,2915,2915,2915,0
20231027,173100,2266000930,2915,2915,2915,2915,0
20231027,173000,2266000930,2915,2915,2915,2915,0
20231027,172900,2266000930,2915,2915,2915,2915,0
20231027,172800,2266000930,2915,2915,2915,2915,0
20231027,172700,2266000930,2915,2915,2915,2915,0
20231027,172600,2266000930,2915,2915,2915,2915,0
20231027,172500,2266000930,2915,2915,2915,2915,0
20231027,172400,2266000930,2915,2915,2915,2915,0
20231027,172300,2266000930,2915,2915,2915,2915,0
20231027,172200,2266000930,2915,2915,2915,2915,0
20231027,172100,2266000930,2915,2915,2915,2915,0
20231027,172000,2266000930,2915,2915,2915,2915,0
20231027,171900,2266000930,2915,2915,2915,2915,0
20231027,171800,2266000930,2915,2915,2915,2915,0
20231027,171700,2266000930,2915,2915,2915,2915,0
20231027,171600,2266000930,2915,2915,2915,2915,12768
20231027,171500,2266000930,2915,2915,2915,2915,0
20231027,171400,2266000930,2915,2915,2915,2915,0
20231027,171300,2266000930,2915,2915,2915,2915,0
20231027,171200,2266000930,2915,2915,2915,2915,0
20231027,171100,2266000930,2915,2915,2915,2915,0
20231027,171000,2266000930,2915,2915,2915,2915,0
20231027,170900,2266000930,2915,2915,2915,2915,0
20231027,170800,2266000930,2915,2915,2915,2915,0
20231027,170700,2266000930,2915,2915,2915,2915,0
20231027,170600,2266000930,2915,2915,2915,2915,0
20231027,170500,2266000930,2915,2915,2915,2915,0
20231027,170400,2266000930,2915,2915,2915,2915,0
20231027,170300,2266000930,2915,2915,2915,2915,0
20231027,170200,2266000930,2915,2915,2915,2915,0
20231027,170100,2266000930,2915,2915,2915,2915,0
20231027,170000,2266000930,2915,2915,2915,2915,0
20231027,165900,2266000930,2915,2915,2915,2915,0
20231027,165800,2266000930,2915,2915,2915,2915,0
20231027,165700,2266000930,2915,2915,2915,2915,0
20231027,165600,2266000930,2915,2915,2915,2915,0
20231027,165500,2266000930,2915,2915,2915,2915,0
20231027,165400,2266000930,2915,2915,2915,2915,0
20231027,165300,2266000930,2915,2915,2915,2915,0
20231027,165200,2266000930,2915,2915,2915,2915,0
20231027,165100,2266000930,2915,2915,2915,2915,0
20231027,165000,2266000930,2915,2915,2915,2915,0
20231027,164900,2266000930,2915,2915,2915,2915,0
20231027,164800,2266000930,2915,2915,2915,2915,0
20231027,164700,2266000930,2915,2915,2915,2915,0
20231027,164600,2266000930,2915,2915,2915,2915,12768
20231027,164500,2266000930,2915,2915,2915,2915,0
20231027,164400,2266000930,2915,2915,2915,2915,0
20231027,164300,2266000930,2915,2915,2915,2915,0
20231027,164200,2266000930,2915,2915,2915,2915,0
20231027,164100,2266000930,2915,2915,2915,2915,0
20231027,164000,2266000930,2915,2915,2915,2915,0
20231027,163900,2266000930,2915,2915,2915,2915,0
20231027,163800,2266000930,2915,2915,2915,2915,0
20231027,163700,2266000930,2915,2915,2915,2915,0
20231027,163600,2266000930,2915,2915,2915,2915,0
20231027,163500,2266000930,2915,2915,2915,2915,0
20231027,163400,2266000930,2915,2915,2915,2915,0
20231027,163300,2266000930,2915,2915,2915,2915,0
20231027,163200,2266000930,2915,2915,2915,2915,0
20231027,163100,2266000930,2915,2915,2915,2915,0
20231027,163000,2266000930,2915,2915,2915,2915,0
20231027,162900,2266000930,2915,2915,2915,2915,0
20231027,162800,2266000930,2915,2915,2915,2915,0
20231027,162700,2266000930,2915,2915,2915,2915,0
20231027,162600,2266000930,2915,2915,2915,2915,0
20231027,162500,2266000930,2915,2915,2915,2915,0
20231027,162400,2266000930,2915,2915,2915,2915,0
20231027,162300,2266000930,2915,2915,2915,2915,0
20231027,162200,2266000930,2915,2915,2915,2915,0
20231027,162100,2266000930,2915,2915,2915,2915,0
20231027,162000,2266000930,2915,2915,2915,2915,0
20231027,161900,2266000930,2915,2915,2915,2915,0
20231027,161800,2266000930,2915,2915,2915,2915,0
20231027,161700,2266000930,2915,2915,2915,2915,0
20231027,161600,2266000930,2915,2915,2915,2915,12768
20231027,161500,2266000930,2915,2915,2915,2915,0
20231027,161400,2266000930,2915,2915,2915,2915,0
20231027,161300,2266000930,2915,2915,2915,2915,0
20231027,161200,2266000930,2915,2915,2915,2915,0
20231027,161100,2266000930,2915,2915,2915,2915,0
20231027,161000,2266000930,2915,2915,2915,2915,0
20231027,160900,2266000930,2915,2915,2915,2915,0
20231027,160800,2266000930,2915,2915,2915,2915,0
20231027,160700,2266000930,2915,2915,2915,2915,0
20231027,160600,2266000930,2915,2915,2915,2915,0
20231027,160500,2266000930,2915,2915,2915,2915,0
20231027,160400,2266000930,2915,2915,2915,2915,0
20231027,160300,2266000930,2915,2915,2915,2915,0
20231027,160200,2266000930,2915,2915,2915,2915,0
20231027,160100,2266000930,2915,2915,2915,2915,0
20231027,160000,2266000930,2915,2915,2915,2915,0
20231027,155900,2266000930,2915,2915,2915,2915,0
20231027,155800,2266000930,2915,2915,2915,2915,0
20231027,155700,2266000930,2915,2915,2915,2915,0
20231027,155600,2266000930,2915,2915,2915,2915,0
20231027,155500,2266000930,2915,2915,2915,2915,0
20231027,155400,2266000930,2915,2915,2915,2915,0
20231027,155300,2266000930,2915,2915,2915,2915,0
20231027,155200,2266000930,2915,2915,2915,2915,0
20231027,155100,2266000930,2915,2915,2915,2915,0
20231027,155000,2266000930,2915,2915,2915,2915,0
20231027,154900,2266000930,2915,2915,2915,2915,0
20231027,154800,2266000930,2915,2915,2915,2915,0
20231027,154700,2266000930,2915,2915,2915,2915,0
20231027,154600,2266000930,2915,2915,2915,2915,12768
20231027,154500,2266000930,2915,2915,2915,2915,0
20231027,154400,2266000930,2915,2915,2915,2915,0
20231027,154300,2266000930,2915,2915,2915,2915,0
20231027,154200,2266000930,2915,2915,2915,2915,0
20231027,154100,2266000930,2915,2915,2915,2915,0
20231027,154000,2266000930,2915,2915,2915,2915,0
20231027,153900,2266000930,2915,2915,2915,2915,0
20231027,153800,2266000930,2915,2915,2915,2915,0
20231027,153700,2266000930,2915,2915,2915,2915,0
20231027,153600,2266000930,2915,2915,2915,2915,0
20231027,153500,2266000930,2915,2915,2915,2915,0
20231027,153400,2266000930,2915,2915,2915,2915,0
20231027,153300,2266000930,2915,2915,2915,2915,0
20231027,153200,2266000930,2915,2915,2915,2915,0
20231027,153100,2266000930,2915,2915,2915,2915,0
20231027,153000,2266000930,2915,2915,2915,2915,12768
20231027,152900,2228782210,2920,2920,2920,2920,0
20231027,152800,2228782210,2920,2920,2920,2920,0
20231027,152700,2228782210,2920,2920,2920,2920,0
20231027,152600,2228782210,2920,2920,2920,2920,0
20231027,152500,2228782210,2920,2920,2920,2920,0
20231027,152400,2228782210,2920,2920,2920,2920,0
20231027,152300,2228782210,2920,2920,2920,2920,0
20231027,152200,2228782210,2920,2920,2920,2920,0
20231027,152100,2228782210,2920,2920,2920,2920,0
20231027,152000,2228782210,2920,2920,2920,2920,0
20231027,151900,2228782210,2920,2925,2925,2915,5362
20231027,151800,2213128250,2925,2920,2925,2920,580
20231027,151700,2211433735,2915,2925,2925,2915,1484
20231027,151600,2207102240,2925,2925,2925,2925,35
20231027,151500,2206999865,2910,2910,2920,2910,8327
20231027,151400,2182715930,2905,2915,2915,2905,1105
20231027,151300,2179495545,2915,2910,2915,2910,101
20231027,151200,2179201630,2915,2900,2915,2900,9673
20231027,151100,2151102855,2900,2900,2900,2900,1214
20231027,151000,2147582255,2895,2905,2905,2895,3428
20231027,150900,2137639935,2905,2900,2905,2895,937
20231027,150800,2134920125,2895,2900,2905,2895,6597
20231027,150700,2115788910,2905,2900,2905,2900,3275
20231027,150600,2106289860,2905,2905,2905,2905,1082
20231027,150500,2103146650,2905,2905,2905,2900,450
20231027,150400,2101839585,2905,2905,2910,2905,4459
20231027,150300,2088885940,2905,2905,2905,2905,9
20231027,150200,2088859795,2905,2910,2915,2900,7374
20231027,150100,2067463295,2915,2915,2915,2915,0
20231027,150000,2067463295,2915,2910,2920,2905,3222
20231027,145900,2058074155,2910,2910,2915,2905,1082
20231027,145800,2054930150,2910,2915,2915,2910,1890
20231027,145700,2049428750,2915,2920,2920,2915,142
20231027,145600,2049014780,2915,2915,2915,2915,1144
20231027,145500,2045680020,2920,2920,2920,2920,101
20231027,145400,2045385100,2920,2920,2920,2920,0
20231027,145300,2045385100,2920,2915,2920,2910,2816
20231027,145200,2037175605,2915,2910,2915,2910,101
20231027,145100,2036881690,2910,2915,2915,2910,452
20231027,145000,2035566360,2915,2910,2915,2910,416
20231027,144900,2034355750,2910,2910,2910,2910,1007
20231027,144800,2031425380,2910,2905,2910,2905,999
20231027,144700,2028518315,2910,2910,2910,2910,2
20231027,144600,2028512495,2910,2910,2910,2910,150
20231027,144500,2028075995,2910,2905,2910,2905,45
20231027,144400,2027945130,2910,2910,2910,2905,147
20231027,144300,2027518025,2905,2905,2905,2905,0
20231027,144200,2027518025,2905,2905,2905,2905,858
20231027,144100,2025025535,2905,2905,2905,2905,192
20231027,144000,2024467775,2905,2905,2905,2905,14
20231027,143900,2024427105,2905,2910,2910,2900,590
20231027,143800,2022714520,2905,2905,2905,2905,0
20231027,143700,2022714520,2905,2905,2910,2905,1347
20231027,143600,2018800460,2905,2900,2905,2900,696
20231027,143500,2016782055,2900,2895,2900,2895,1500
20231027,143400,2012434555,2895,2900,2900,2895,6
20231027,143300,2012417160,2900,2900,2900,2900,300
20231027,143200,2011547160,2900,2895,2900,2895,593
20231027,143100,2009829920,2895,2895,2895,2895,2
20231027,143000,2009824130,2895,2885,2895,2885,1090
20231027,142900,2006678570,2895,2895,2895,2885,1616
20231027,142800,2002013890,2885,2885,2885,2885,10
20231027,142700,2001985040,2885,2890,2890,2885,495
20231027,142600,2000556955,2900,2900,2900,2900,1
20231027,142500,2000554055,2900,2900,2900,2900,209
20231027,142400,1999947955,2910,2900,2910,2880,6304
20231027,142300,1981682090,2905,2905,2910,2905,1016
20231027,142200,1978730605,2905,2905,2905,2905,160
20231027,142100,1978265805,2905,2905,2905,2905,3155
20231027,142000,1969100530,2905,2905,2905,2905,146
20231027,141900,1968676400,2905,2905,2905,2905,1095
20231027,141800,1965495425,2905,2910,2910,2905,23
20231027,141700,1965428500,2910,2905,2910,2905,606
20231027,141600,1963668040,2905,2900,2905,2900,23
20231027,141500,1963601275,2900,2900,2910,2900,4159
20231027,141400,1951540165,2895,2900,2900,2895,27
20231027,141300,1951461935,2900,2905,2905,2900,1917
20231027,141200,1945901090,2910,2905,2910,2905,1031
20231027,141100,1942905990,2910,2910,2910,2910,80
20231027,141000,1942673190,2910,2920,2920,2910,239
20231027,140900,1941977690,2915,2915,2915,2915,50
20231027,140800,1941831940,2920,2920,2920,2900,13125
20231027,140700,1903621345,2925,2925,2925,2925,37
20231027,140600,1903513120,2925,2925,2925,2925,668
20231027,140500,1901559220,2930,2930,2930,2930,166
20231027,140400,1901072840,2930,2930,2930,2930,18
20231027,140300,1901020100,2925,2925,2925,2925,251
20231027,140200,1900285925,2925,2930,2930,2925,1108
20231027,140100,1897040525,2930,2930,2930,2930,1261
20231027,140000,1893345795,2930,2930,2930,2930,1
20231027,135900,1893342865,2925,2925,2925,2920,720
20231027,135800,1891236885,2925,2925,2925,2925,1000
20231027,135700,1888311885,2925,2925,2930,2925,188
20231027,135600,1887761730,2925,2925,2925,2920,56
20231027,135500,1887597980,2925,2925,2925,2925,5
20231027,135400,1887583355,2925,2925,2925,2925,1543
20231027,135300,1883070080,2925,2920,2925,2920,8
20231027,135200,1883046700,2920,2920,2920,2920,0
20231027,135100,1883046700,2920,2920,2925,2920,325
20231027,135000,1882097655,2920,2920,2920,2920,47
20231027,134900,1881960415,2920,2915,2920,2915,175
20231027,134800,1881449930,2910,2910,2910,2910,865
20231027,134700,1878932780,2915,2915,2915,2915,139
20231027,134600,1878527595,2915,2920,2920,2915,15
20231027,134500,1878483845,2920,2920,2920,2920,2215
20231027,134400,1872016045,2920,2920,2920,2920,15
20231027,134300,1871972245,2920,2925,2925,2920,1187
20231027,134200,1868506200,2920,2925,2925,2915,2113
20231027,134100,1862338915,2925,2925,2925,2920,115
20231027,134000,1862002545,2925,2925,2925,2925,851
20231027,133900,1859513370,2925,2920,2925,2920,339
20231027,133800,1858522795,2915,2910,2925,2910,1920
20231027,133700,1852916575,2915,2910,2920,2910,1256
20231027,133600,1849257580,2910,2915,2915,2910,181
20231027,133500,1848730370,2915,2910,2915,2910,1325
20231027,133400,1844874510,2910,2905,2910,2905,430
20231027,133300,1843625355,2905,2905,2905,2895,2057
20231027,133200,1837653190,2905,2895,2905,2890,1218
20231027,133100,1834123250,2890,2890,2890,2890,312
20231027,133000,1833221570,2890,2890,2890,2890,21
20231027,132900,1833160880,2880,2880,2890,2880,3717
20231027,132800,1822444920,2890,2885,2890,2880,2072
20231027,132700,1816469250,2885,2880,2885,2880,102
20231027,132600,1816175485,2880,2885,2885,2880,831
20231027,132500,1813779585,2885,2875,2885,2875,379
20231027,132400,1812688910,2875,2865,2875,2860,8005
20231027,132300,1789789440,2870,2865,2870,2860,506
20231027,132200,1788342225,2865,2875,2875,2840,23112
20231027,132100,1722386955,2885,2875,2890,2870,2189
20231027,132000,1716101915,2890,2895,2895,2865,5864
20231027,131900,1699280670,2870,2890,2890,2870,4619
20231027,131800,1686003080,2870,2875,2885,2870,1442
20231027,131700,1681854640,2870,2885,2885,2870,5239
20231027,131600,1666798395,2870,2890,2890,2870,6893
20231027,131500,1646947945,2885,2895,2895,2885,12622
20231027,131400,1610497950,2895,2905,2905,2895,21211
20231027,131300,1548973690,2905,2910,2920,2905,2775
20231027,131200,1540905830,2910,2915,2915,2910,5713
20231027,131100,1524254585,2920,2915,2920,2915,561
20231027,131000,1522616715,2915,2920,2920,2915,290
20231027,130900,1521771165,2920,2910,2920,2910,2743
20231027,130800,1513773270,2905,2910,2910,2905,800
20231027,130700,1511449120,2905,2910,2915,2905,760
20231027,130600,1509238265,2910,2920,2920,2910,1686
20231027,130500,1504323460,2920,2915,2920,2915,1138
20231027,130400,1501000520,2915,2915,2915,2915,580
20231027,130300,1499309820,2910,2910,2920,2910,252
20231027,130200,1498575500,2910,2930,2935,2900,5474
20231027,130100,1482632715,2930,2935,2935,2925,3618
20231027,130000,1472034890,2935,2940,2940,2935,1100
20231027,125900,1468805890,2935,2935,2940,2935,141
20231027,125800,1468392050,2930,2935,2935,2930,1287
20231027,125700,1464617215,2935,2940,2940,2935,561
20231027,125600,1462967880,2940,2945,2945,2940,201
20231027,125500,1462376665,2950,2950,2950,2950,567
20231027,125400,1460704015,2950,2950,2950,2950,23
20231027,125300,1460636165,2955,2955,2955,2955,0
20231027,125200,1460636165,2955,2955,2955,2955,1
20231027,125100,1460633210,2940,2955,2955,2940,830
20231027,125000,1458188555,2955,2950,2955,2945,1024
20231027,124900,1455172705,2955,2950,2955,2950,107
20231027,124800,1454857050,2945,2945,2945,2945,383
20231027,124700,1453729115,2950,2950,2950,2950,1479
20231027,124600,1449366065,2950,2950,2950,2945,1049
20231027,124500,1446274955,2945,2955,2955,2945,2937
20231027,124400,1437604595,2955,2965,2965,2955,2199
20231027,124300,1431099410,2970,2970,2970,2970,0
20231027,124200,1431099410,2970,2970,2970,2970,120
20231027,124100,1430743010,2980,2960,2980,2960,601
20231027,124000,1428958970,2965,2965,2965,2965,458
20231027,123900,1427601000,2970,2970,2970,2970,52
20231027,123800,1427446560,2970,2970,2970,2970,33
20231027,123700,1427348550,2970,2975,2975,2970,2438
20231027,123600,1420103690,2980,2980,2980,2980,90
20231027,123500,1419835490,2985,2975,2985,2970,2310
20231027,123400,1412947395,2975,2975,2975,2975,145
20231027,123300,1412516020,2975,2975,2975,2975,74
20231027,123200,1412295870,2975,2975,2975,2975,10
20231027,123100,1412266120,2975,2975,2975,2975,342
20231027,123000,1411248670,2965,2965,2965,2965,0
20231027,122900,1411248670,2965,2965,2965,2965,0
20231027,122800,1411248670,2965,2965,2965,2965,2
20231027,122700,1411242740,2970,2965,2970,2965,1873
20231027,122600,1405684300,2965,2960,2965,2960,1701
20231027,122500,1400649335,2960,2960,2960,2960,0
20231027,122400,1400649335,2960,2960,2960,2960,1701
20231027,122300,1395614375,2960,2970,2970,2960,2399
20231027,122200,1388492210,2970,2970,2970,2970,2164
20231027,122100,1382065130,2970,2970,2970,2970,0
20231027,122000,1382065130,2970,2980,2980,2970,1918
20231027,121900,1376360625,2975,2975,2975,2975,172
20231027,121800,1375848925,2980,2980,2980,2980,10
20231027,121700,1375819125,2980,2980,2980,2980,10
20231027,121600,1375789325,2980,2980,2980,2980,470
20231027,121500,1374388725,2980,2980,2980,2980,0
20231027,121400,1374388725,2980,2980,2980,2980,150
20231027,121300,1373941725,2980,2980,2980,2980,398
20231027,121200,1372755685,2985,2985,2985,2980,6585
20231027,121100,1353100235,2990,2990,2990,2990,368
20231027,121000,1351999915,2990,2990,2990,2990,5
20231027,120900,1351984965,2995,2995,2995,2995,0
20231027,120800,1351984965,2995,2995,2995,2995,0
20231027,120700,1351984965,2995,2995,2995,2995,1
20231027,120600,1351981970,2985,2985,2985,2985,20
20231027,120500,1351922270,2985,2985,2985,2985,0
20231027,120400,1351922270,2985,2990,2990,2985,550
20231027,120300,1350280510,2995,2995,2995,2995,1
20231027,120200,1350277515,2980,2985,2985,2980,746
20231027,120100,1348054410,2985,2990,2990,2985,2665
20231027,120000,1340099340,2990,2990,2990,2990,249
20231027,115900,1339354830,2990,2990,2990,2990,0
20231027,115800,1339354830,2990,2990,2990,2990,866
20231027,115700,1336765490,2985,2990,2990,2985,200
20231027,115600,1336167990,2990,2990,2990,2990,53
20231027,115500,1336009520,2990,2990,2990,2990,300
20231027,115400,1335112520,2990,2995,2995,2990,100
20231027,115300,1334813495,2990,2990,2990,2990,0
20231027,115200,1334813495,2990,2995,2995,2990,468
20231027,115100,1333412375,3000,3000,3000,3000,148
20231027,115000,1332968375,3005,3010,3010,3005,4081
20231027,114900,1320704955,3010,3010,3010,3010,200
20231027,114800,1320102955,3005,3005,3005,3005,632
20231027,114700,1318203795,3015,3015,3015,3015,1
20231027,114600,1318200780,3005,3010,3010,3005,480
20231027,114500,1316756350,3015,3010,3015,3010,102
20231027,114400,1316449070,3015,3015,3015,3015,33
20231027,114300,1316349575,3015,3015,3015,3015,0
20231027,114200,1316349575,3015,3010,3015,3010,1215
20231027,114100,1312690925,3010,3010,3010,3010,50
20231027,114000,1312540425,3010,3005,3010,3005,1773
20231027,113900,1307204555,3005,3000,3005,3000,670
20231027,113800,1305191805,3000,3000,3000,3000,515
20231027,113700,1303646805,3005,3000,3005,3000,10
20231027,113600,1303616775,3005,3000,3005,3000,1150
20231027,113500,1300164275,3005,3005,3005,3005,401
20231027,113400,1298959270,3005,3005,3005,3005,401
20231027,113300,1297754265,3005,3005,3005,3005,325
20231027,113200,1296777640,3000,3000,3000,3000,63
20231027,113100,1296588640,3000,3000,3000,3000,126
20231027,113000,1296210640,3000,3000,3000,3000,4
20231027,112900,1296198640,3000,3000,3000,2995,5115
20231027,112800,1280853890,3005,3005,3005,3005,56
20231027,112700,1280685610,3010,3005,3010,3005,1505
20231027,112600,1276163075,2990,2995,3005,2990,3456
20231027,112500,1265803420,2985,2985,2985,2985,0
20231027,112400,1265803420,2985,2985,2985,2985,0
20231027,112300,1265803420,2985,2995,2995,2985,43
20231027,112200,1265675055,2975,2990,2990,2975,9734
20231027,112100,1236677155,2990,2995,2995,2990,1176
20231027,112000,1233158370,2995,3000,3000,2995,2663
20231027,111900,1225173230,3000,2995,3000,2995,2110
20231027,111800,1218845685,2995,2990,2995,2990,3035
20231027,111700,1209768070,2990,2990,2990,2990,106
20231027,111600,1209451130,2990,2990,2990,2990,300
20231027,111500,1208554130,2990,2995,2995,2990,120
20231027,111400,1208195230,2995,2995,2995,2995,1365
20231027,111300,1204107055,2995,2995,2995,2995,100
20231027,111200,1203807555,2995,3000,3000,2995,232
20231027,111100,1203112555,2995,2995,3000,2995,1978
20231027,111000,1197184600,3000,2995,3000,2995,84
20231027,110900,1196932605,2995,3000,3000,2995,22
20231027,110800,1196866635,3000,3000,3000,3000,1034
20231027,110700,1193764635,3000,3000,3000,3000,0
20231027,110600,1193764635,3000,3000,3000,2995,169
20231027,110500,1193258225,3000,3000,3005,3000,2704
20231027,110400,1185146220,3005,3005,3005,3005,0
20231027,110300,1185146220,3005,3005,3005,3005,22
20231027,110200,1185080110,3005,3000,3005,3000,1521
20231027,110100,1180517105,3000,3000,3000,3000,510
20231027,110000,1178987105,3000,3005,3005,3000,557
20231027,105900,1177315820,3010,3010,3010,3010,23
20231027,105800,1177246590,3010,3010,3015,3005,2901
20231027,105700,1168523965,3010,3000,3010,3000,714
20231027,105600,1166378615,3010,3000,3010,3000,5027
20231027,105500,1151283815,3010,3000,3015,3000,2275
20231027,105400,1144439235,2990,3015,3015,2990,69
20231027,105300,1144231225,2990,3000,3010,2990,5355
20231027,105200,1128139425,3000,3000,3000,3000,175
20231027,105100,1127614425,2985,2985,2985,2985,0
20231027,105000,1127614425,2985,2985,2985,2985,0
20231027,104900,1127614425,2985,2985,3000,2985,9
20231027,104800,1127587545,3000,3000,3000,3000,500
20231027,104700,1126087545,3000,2990,3000,2985,1104
20231027,104600,1122781045,2985,2985,2985,2985,1207
20231027,104500,1119178150,2985,3005,3005,2985,312
20231027,104400,1118246760,2990,2990,2990,2990,147
20231027,104300,1117807230,2990,3000,3000,2990,9943
20231027,104200,1088076755,3005,2995,3005,2995,5436
20231027,104100,1071774925,2990,2975,2990,2975,2623
20231027,104000,1063933770,2975,2975,2975,2975,320
20231027,103900,1062981770,2980,2985,2985,2980,224
20231027,103800,1062313670,2990,2985,2990,2980,250
20231027,103700,1061568435,2990,2990,2990,2990,1
20231027,103600,1061565445,2995,2995,2995,2995,69
20231027,103500,1061358790,2995,2990,2995,2980,1047
20231027,103400,1058235655,2990,2980,2995,2980,1939
20231027,103300,1052441900,2980,2980,2980,2980,335
20231027,103200,1051443600,2965,2970,2970,2965,2988
20231027,103100,1042569245,2970,2960,2970,2960,250
20231027,103000,1041828420,2960,2960,2965,2960,2706
20231027,102900,1033818530,2965,2975,2975,2965,3433
20231027,102800,1023628865,2980,2980,2980,2975,437
20231027,102700,1022328380,2970,2970,2970,2970,50
20231027,102600,1022179880,2980,2980,2980,2965,5002
20231027,102500,1007348920,2965,2965,2965,2965,519
20231027,102400,1005810085,2965,2945,2965,2945,41
20231027,102300,1005689170,2945,2965,2965,2945,3157
20231027,102200,996363670,2965,2980,2980,2960,1301
20231027,102100,992503475,2985,2995,2995,2985,200
20231027,102000,991906425,2995,2990,2995,2990,70
20231027,101900,991696825,2990,2985,2995,2980,1069
20231027,101800,988507785,2985,2975,2985,2975,541
20231027,101700,986894480,2975,2970,2980,2970,119
20231027,101600,986540145,2965,2970,2990,2910,12756
20231027,101500,948969870,2970,2965,2975,2965,2353
20231027,101400,941976065,2960,2965,2965,2960,4342
20231027,101300,929104695,2960,2950,2960,2950,1523
20231027,101200,924599185,2950,2950,2955,2950,3348
20231027,101100,914722335,2945,2945,2950,2945,1598
20231027,101000,910013725,2940,2935,2940,2935,386
20231027,100900,908879060,2935,2930,2935,2925,2000
20231027,100800,903022315,2930,2920,2930,2920,393
20231027,100700,901872755,2915,2920,2920,2915,406
20231027,100600,900689235,2930,2930,2930,2930,100
20231027,100500,900396235,2930,2920,2930,2915,1603
20231027,100400,895723360,2930,2915,2930,2915,167
20231027,100300,895236330,2915,2915,2915,2915,10
20231027,100200,895207180,2915,2915,2915,2915,2
20231027,100100,895201350,2915,2915,2915,2915,9
20231027,100000,895175115,2935,2915,2935,2915,201
20231027,095900,894589180,2915,2935,2935,2915,2017
20231027,095800,888706565,2920,2935,2935,2920,1005
20231027,095700,885771400,2935,2935,2935,2935,574
20231027,095600,884086710,2935,2920,2935,2920,964
20231027,095500,881271270,2920,2930,2930,2920,2604
20231027,095400,873646590,2930,2940,2940,2930,84
20231027,095300,873399970,2940,2940,2940,2940,5
20231027,095200,873385270,2940,2935,2940,2935,1901
20231027,095100,867797815,2920,2930,2935,2920,3414
20231027,095000,857828230,2930,2910,2930,2910,81
20231027,094900,857592500,2910,2920,2940,2910,2077
20231027,094800,851519335,2920,2915,2920,2905,1085
20231027,094700,848363385,2925,2920,2925,2905,765
20231027,094600,846128980,2925,2920,2925,2920,1547
20231027,094500,841611735,2920,2915,2920,2910,456
20231027,094400,840282035,2910,2895,2910,2895,3288
20231027,094300,830729065,2890,2895,2895,2890,364
20231027,094200,829675610,2895,2890,2895,2890,1401
20231027,094100,825626715,2900,2890,2905,2880,6560
20231027,094000,806724855,2885,2890,2905,2880,10397
20231027,093900,776742905,2895,2905,2905,2895,34533
20231027,093800,676590790,2905,2910,2915,2905,6765
20231027,093700,656909095,2910,2920,2920,2910,94
20231027,093600,656635265,2920,2930,2930,2915,2395
20231027,093500,649648750,2930,2915,2930,2915,614
20231027,093400,647855855,2920,2925,2935,2920,2093
20231027,093300,641725605,2930,2930,2930,2930,110
20231027,093200,641403305,2930,2910,2930,2905,2214
20231027,093100,634963805,2910,2920,2920,2905,1870
20231027,093000,629519030,2920,2905,2920,2905,4280
20231027,092900,617046270,2905,2905,2910,2900,3869
20231027,092800,605810055,2905,2910,2915,2905,4930
20231027,092700,591469985,2915,2920,2920,2905,12878
20231027,092600,553953485,2920,2930,2940,2910,11088
20231027,092500,521592655,2940,2935,2940,2930,1465
20231027,092400,517293890,2945,2925,2950,2925,1523
20231027,092300,512810050,2925,2975,2980,2925,14166
20231027,092200,471131130,2980,2980,2980,2980,636
20231027,092100,469235850,2960,2965,2980,2960,1641
20231027,092000,464371400,2965,2975,2985,2965,4811
20231027,091900,450092980,2975,2985,2990,2975,2680
20231027,091800,442110500,2990,2990,2990,2990,146
20231027,091700,441673960,2990,2980,2990,2980,240
20231027,091600,440958430,2980,2985,2990,2975,3995
20231027,091500,429050295,2985,2975,2985,2970,2072
20231027,091400,422894315,2975,2985,2990,2975,15663
20231027,091300,376296570,2985,2980,2985,2980,589
20231027,091200,374538655,2980,2975,2985,2975,1211
20231027,091100,370933020,2975,2985,2990,2975,2281
20231027,091000,364125845,2995,3005,3005,2985,5631
20231027,090900,347296285,3005,3005,3005,2990,7242
20231027,090800,325576380,3010,3030,3030,3010,1162
20231027,090700,322073180,3010,3015,3030,3005,8493
20231027,090600,296374950,3015,3025,3025,3015,1657
20231027,090500,291376080,3015,3015,3025,3010,14785
20231027,090400,246780360,3015,3000,3015,2985,12203
20231027,090300,210100005,3000,2985,3005,2970,3026
20231027,090200,201085790,3015,2995,3015,2985,4759
20231027,090100,186827075,2990,3020,3025,2990,8113
20231027,090000,162384535,3020,2980,3065,2980,54253