KissMeData/089010/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194600,703877260,17970,17970,17970,17970,1424
20231027,194500,703877260,17970,17970,17970,17970,0
20231027,194400,703877260,17970,17970,17970,17970,0
20231027,194300,703877260,17970,17970,17970,17970,0
20231027,194200,703877260,17970,17970,17970,17970,0
20231027,194100,703877260,17970,17970,17970,17970,0
20231027,194000,703877260,17970,17970,17970,17970,0
20231027,193900,703877260,17970,17970,17970,17970,0
20231027,193800,703877260,17970,17970,17970,17970,0
20231027,193700,703877260,17970,17970,17970,17970,0
20231027,193600,703877260,17970,17970,17970,17970,0
20231027,193500,703877260,17970,17970,17970,17970,0
20231027,193400,703877260,17970,17970,17970,17970,0
20231027,193300,703877260,17970,17970,17970,17970,0
20231027,193200,703877260,17970,17970,17970,17970,0
20231027,193100,703877260,17970,17970,17970,17970,0
20231027,193000,703877260,17970,17970,17970,17970,0
20231027,192900,703877260,17970,17970,17970,17970,0
20231027,192800,703877260,17970,17970,17970,17970,0
20231027,192700,703877260,17970,17970,17970,17970,0
20231027,192600,703877260,17970,17970,17970,17970,0
20231027,192500,703877260,17970,17970,17970,17970,0
20231027,192400,703877260,17970,17970,17970,17970,0
20231027,192300,703877260,17970,17970,17970,17970,0
20231027,192200,703877260,17970,17970,17970,17970,0
20231027,192100,703877260,17970,17970,17970,17970,0
20231027,192000,703877260,17970,17970,17970,17970,0
20231027,191900,703877260,17970,17970,17970,17970,0
20231027,191800,703877260,17970,17970,17970,17970,0
20231027,191700,703877260,17970,17970,17970,17970,0
20231027,191600,703877260,17970,17970,17970,17970,1424
20231027,191500,703877260,17970,17970,17970,17970,0
20231027,191400,703877260,17970,17970,17970,17970,0
20231027,191300,703877260,17970,17970,17970,17970,0
20231027,191200,703877260,17970,17970,17970,17970,0
20231027,191100,703877260,17970,17970,17970,17970,0
20231027,191000,703877260,17970,17970,17970,17970,0
20231027,190900,703877260,17970,17970,17970,17970,0
20231027,190800,703877260,17970,17970,17970,17970,0
20231027,190700,703877260,17970,17970,17970,17970,0
20231027,190600,703877260,17970,17970,17970,17970,0
20231027,190500,703877260,17970,17970,17970,17970,0
20231027,190400,703877260,17970,17970,17970,17970,0
20231027,190300,703877260,17970,17970,17970,17970,0
20231027,190200,703877260,17970,17970,17970,17970,0
20231027,190100,703877260,17970,17970,17970,17970,0
20231027,190000,703877260,17970,17970,17970,17970,0
20231027,185900,703877260,17970,17970,17970,17970,0
20231027,185800,703877260,17970,17970,17970,17970,0
20231027,185700,703877260,17970,17970,17970,17970,0
20231027,185600,703877260,17970,17970,17970,17970,0
20231027,185500,703877260,17970,17970,17970,17970,0
20231027,185400,703877260,17970,17970,17970,17970,0
20231027,185300,703877260,17970,17970,17970,17970,0
20231027,185200,703877260,17970,17970,17970,17970,0
20231027,185100,703877260,17970,17970,17970,17970,0
20231027,185000,703877260,17970,17970,17970,17970,0
20231027,184900,703877260,17970,17970,17970,17970,0
20231027,184800,703877260,17970,17970,17970,17970,0
20231027,184700,703877260,17970,17970,17970,17970,0
20231027,184600,703877260,17970,17970,17970,17970,1424
20231027,184500,703877260,17970,17970,17970,17970,0
20231027,184400,703877260,17970,17970,17970,17970,0
20231027,184300,703877260,17970,17970,17970,17970,0
20231027,184200,703877260,17970,17970,17970,17970,0
20231027,184100,703877260,17970,17970,17970,17970,0
20231027,184000,703877260,17970,17970,17970,17970,0
20231027,183900,703877260,17970,17970,17970,17970,0
20231027,183800,703877260,17970,17970,17970,17970,0
20231027,183700,703877260,17970,17970,17970,17970,0
20231027,183600,703877260,17970,17970,17970,17970,0
20231027,183500,703877260,17970,17970,17970,17970,0
20231027,183400,703877260,17970,17970,17970,17970,0
20231027,183300,703877260,17970,17970,17970,17970,0
20231027,183200,703877260,17970,17970,17970,17970,0
20231027,183100,703877260,17970,17970,17970,17970,0
20231027,183000,703877260,17970,17970,17970,17970,0
20231027,182900,703877260,17970,17970,17970,17970,0
20231027,182800,703877260,17970,17970,17970,17970,0
20231027,182700,703877260,17970,17970,17970,17970,0
20231027,182600,703877260,17970,17970,17970,17970,0
20231027,182500,703877260,17970,17970,17970,17970,0
20231027,182400,703877260,17970,17970,17970,17970,0
20231027,182300,703877260,17970,17970,17970,17970,0
20231027,182200,703877260,17970,17970,17970,17970,0
20231027,182100,703877260,17970,17970,17970,17970,0
20231027,182000,703877260,17970,17970,17970,17970,0
20231027,181900,703877260,17970,17970,17970,17970,0
20231027,181800,703877260,17970,17970,17970,17970,0
20231027,181700,703877260,17970,17970,17970,17970,0
20231027,181600,703877260,17970,17970,17970,17970,1424
20231027,181500,703877260,17970,17970,17970,17970,0
20231027,181400,703877260,17970,17970,17970,17970,0
20231027,181300,703877260,17970,17970,17970,17970,0
20231027,181200,703877260,17970,17970,17970,17970,0
20231027,181100,703877260,17970,17970,17970,17970,0
20231027,181000,703877260,17970,17970,17970,17970,0
20231027,180900,703877260,17970,17970,17970,17970,0
20231027,180800,703877260,17970,17970,17970,17970,0
20231027,180700,703877260,17970,17970,17970,17970,0
20231027,180600,703877260,17970,17970,17970,17970,0
20231027,180500,703877260,17970,17970,17970,17970,0
20231027,180400,703877260,17970,17970,17970,17970,0
20231027,180300,703877260,17970,17970,17970,17970,0
20231027,180200,703877260,17970,17970,17970,17970,0
20231027,180100,703877260,17970,17970,17970,17970,0
20231027,180000,703877260,17970,17970,17970,17970,0
20231027,175900,703877260,17970,17970,17970,17970,0
20231027,175800,703877260,17970,17970,17970,17970,0
20231027,175700,703877260,17970,17970,17970,17970,0
20231027,175600,703877260,17970,17970,17970,17970,0
20231027,175500,703877260,17970,17970,17970,17970,0
20231027,175400,703877260,17970,17970,17970,17970,0
20231027,175300,703877260,17970,17970,17970,17970,0
20231027,175200,703877260,17970,17970,17970,17970,0
20231027,175100,703877260,17970,17970,17970,17970,0
20231027,175000,703877260,17970,17970,17970,17970,0
20231027,174900,703877260,17970,17970,17970,17970,0
20231027,174800,703877260,17970,17970,17970,17970,0
20231027,174700,703877260,17970,17970,17970,17970,0
20231027,174600,703877260,17970,17970,17970,17970,1424
20231027,174500,703877260,17970,17970,17970,17970,0
20231027,174400,703877260,17970,17970,17970,17970,0
20231027,174300,703877260,17970,17970,17970,17970,0
20231027,174200,703877260,17970,17970,17970,17970,0
20231027,174100,703877260,17970,17970,17970,17970,0
20231027,174000,703877260,17970,17970,17970,17970,0
20231027,173900,703877260,17970,17970,17970,17970,0
20231027,173800,703877260,17970,17970,17970,17970,0
20231027,173700,703877260,17970,17970,17970,17970,0
20231027,173600,703877260,17970,17970,17970,17970,0
20231027,173500,703877260,17970,17970,17970,17970,0
20231027,173400,703877260,17970,17970,17970,17970,0
20231027,173300,703877260,17970,17970,17970,17970,0
20231027,173200,703877260,17970,17970,17970,17970,0
20231027,173100,703877260,17970,17970,17970,17970,0
20231027,173000,703877260,17970,17970,17970,17970,0
20231027,172900,703877260,17970,17970,17970,17970,0
20231027,172800,703877260,17970,17970,17970,17970,0
20231027,172700,703877260,17970,17970,17970,17970,0
20231027,172600,703877260,17970,17970,17970,17970,0
20231027,172500,703877260,17970,17970,17970,17970,0
20231027,172400,703877260,17970,17970,17970,17970,0
20231027,172300,703877260,17970,17970,17970,17970,0
20231027,172200,703877260,17970,17970,17970,17970,0
20231027,172100,703877260,17970,17970,17970,17970,0
20231027,172000,703877260,17970,17970,17970,17970,0
20231027,171900,703877260,17970,17970,17970,17970,0
20231027,171800,703877260,17970,17970,17970,17970,0
20231027,171700,703877260,17970,17970,17970,17970,0
20231027,171600,703877260,17970,17970,17970,17970,1424
20231027,171500,703877260,17970,17970,17970,17970,0
20231027,171400,703877260,17970,17970,17970,17970,0
20231027,171300,703877260,17970,17970,17970,17970,0
20231027,171200,703877260,17970,17970,17970,17970,0
20231027,171100,703877260,17970,17970,17970,17970,0
20231027,171000,703877260,17970,17970,17970,17970,0
20231027,170900,703877260,17970,17970,17970,17970,0
20231027,170800,703877260,17970,17970,17970,17970,0
20231027,170700,703877260,17970,17970,17970,17970,0
20231027,170600,703877260,17970,17970,17970,17970,0
20231027,170500,703877260,17970,17970,17970,17970,0
20231027,170400,703877260,17970,17970,17970,17970,0
20231027,170300,703877260,17970,17970,17970,17970,0
20231027,170200,703877260,17970,17970,17970,17970,0
20231027,170100,703877260,17970,17970,17970,17970,0
20231027,170000,703877260,17970,17970,17970,17970,0
20231027,165900,703877260,17970,17970,17970,17970,0
20231027,165800,703877260,17970,17970,17970,17970,0
20231027,165700,703877260,17970,17970,17970,17970,0
20231027,165600,703877260,17970,17970,17970,17970,0
20231027,165500,703877260,17970,17970,17970,17970,0
20231027,165400,703877260,17970,17970,17970,17970,0
20231027,165300,703877260,17970,17970,17970,17970,0
20231027,165200,703877260,17970,17970,17970,17970,0
20231027,165100,703877260,17970,17970,17970,17970,0
20231027,165000,703877260,17970,17970,17970,17970,0
20231027,164900,703877260,17970,17970,17970,17970,0
20231027,164800,703877260,17970,17970,17970,17970,0
20231027,164700,703877260,17970,17970,17970,17970,0
20231027,164600,703877260,17970,17970,17970,17970,1424
20231027,164500,703877260,17970,17970,17970,17970,0
20231027,164400,703877260,17970,17970,17970,17970,0
20231027,164300,703877260,17970,17970,17970,17970,0
20231027,164200,703877260,17970,17970,17970,17970,0
20231027,164100,703877260,17970,17970,17970,17970,0
20231027,164000,703877260,17970,17970,17970,17970,0
20231027,163900,703877260,17970,17970,17970,17970,0
20231027,163800,703877260,17970,17970,17970,17970,0
20231027,163700,703877260,17970,17970,17970,17970,0
20231027,163600,703877260,17970,17970,17970,17970,0
20231027,163500,703877260,17970,17970,17970,17970,0
20231027,163400,703877260,17970,17970,17970,17970,0
20231027,163300,703877260,17970,17970,17970,17970,0
20231027,163200,703877260,17970,17970,17970,17970,0
20231027,163100,703877260,17970,17970,17970,17970,0
20231027,163000,703877260,17970,17970,17970,17970,0
20231027,162900,703877260,17970,17970,17970,17970,0
20231027,162800,703877260,17970,17970,17970,17970,0
20231027,162700,703877260,17970,17970,17970,17970,0
20231027,162600,703877260,17970,17970,17970,17970,0
20231027,162500,703877260,17970,17970,17970,17970,0
20231027,162400,703877260,17970,17970,17970,17970,0
20231027,162300,703877260,17970,17970,17970,17970,0
20231027,162200,703877260,17970,17970,17970,17970,0
20231027,162100,703877260,17970,17970,17970,17970,0
20231027,162000,703877260,17970,17970,17970,17970,0
20231027,161900,703877260,17970,17970,17970,17970,0
20231027,161800,703877260,17970,17970,17970,17970,0
20231027,161700,703877260,17970,17970,17970,17970,0
20231027,161600,703877260,17970,17970,17970,17970,1424
20231027,161500,703877260,17970,17970,17970,17970,0
20231027,161400,703877260,17970,17970,17970,17970,0
20231027,161300,703877260,17970,17970,17970,17970,0
20231027,161200,703877260,17970,17970,17970,17970,0
20231027,161100,703877260,17970,17970,17970,17970,0
20231027,161000,703877260,17970,17970,17970,17970,0
20231027,160900,703877260,17970,17970,17970,17970,0
20231027,160800,703877260,17970,17970,17970,17970,0
20231027,160700,703877260,17970,17970,17970,17970,0
20231027,160600,703877260,17970,17970,17970,17970,0
20231027,160500,703877260,17970,17970,17970,17970,0
20231027,160400,703877260,17970,17970,17970,17970,0
20231027,160300,703877260,17970,17970,17970,17970,0
20231027,160200,703877260,17970,17970,17970,17970,0
20231027,160100,703877260,17970,17970,17970,17970,0
20231027,160000,703877260,17970,17970,17970,17970,0
20231027,155900,703877260,17970,17970,17970,17970,0
20231027,155800,703877260,17970,17970,17970,17970,0
20231027,155700,703877260,17970,17970,17970,17970,0
20231027,155600,703877260,17970,17970,17970,17970,0
20231027,155500,703877260,17970,17970,17970,17970,0
20231027,155400,703877260,17970,17970,17970,17970,0
20231027,155300,703877260,17970,17970,17970,17970,0
20231027,155200,703877260,17970,17970,17970,17970,0
20231027,155100,703877260,17970,17970,17970,17970,0
20231027,155000,703877260,17970,17970,17970,17970,0
20231027,154900,703877260,17970,17970,17970,17970,0
20231027,154800,703877260,17970,17970,17970,17970,0
20231027,154700,703877260,17970,17970,17970,17970,0
20231027,154600,703877260,17970,17970,17970,17970,1424
20231027,154500,703877260,17970,17970,17970,17970,0
20231027,154400,703877260,17970,17970,17970,17970,0
20231027,154300,703877260,17970,17970,17970,17970,0
20231027,154200,703877260,17970,17970,17970,17970,0
20231027,154100,703877260,17970,17970,17970,17970,0
20231027,154000,703877260,17970,17970,17970,17970,0
20231027,153900,703877260,17970,17970,17970,17970,0
20231027,153800,703877260,17970,17970,17970,17970,0
20231027,153700,703877260,17970,17970,17970,17970,0
20231027,153600,703877260,17970,17970,17970,17970,0
20231027,153500,703877260,17970,17970,17970,17970,0
20231027,153400,703877260,17970,17970,17970,17970,0
20231027,153300,703877260,17970,17970,17970,17970,0
20231027,153200,703877260,17970,17970,17970,17970,0
20231027,153100,703877260,17970,17970,17970,17970,0
20231027,153000,703877260,17970,17970,17970,17970,1424
20231027,152900,678287980,18010,18010,18010,18010,0
20231027,152800,678287980,18010,18010,18010,18010,0
20231027,152700,678287980,18010,18010,18010,18010,0
20231027,152600,678287980,18010,18010,18010,18010,0
20231027,152500,678287980,18010,18010,18010,18010,0
20231027,152400,678287980,18010,18010,18010,18010,0
20231027,152300,678287980,18010,18010,18010,18010,0
20231027,152200,678287980,18010,18010,18010,18010,0
20231027,152100,678287980,18010,18010,18010,18010,0
20231027,152000,678287980,18010,18010,18010,18010,0
20231027,151900,678287980,18010,18000,18010,18000,1266
20231027,151800,655499560,18000,18010,18010,18000,620
20231027,151700,644339450,18010,18010,18010,18010,37
20231027,151600,643673080,18020,18020,18020,18020,1
20231027,151500,643655060,18010,18010,18010,18010,78
20231027,151400,642250280,18010,18010,18010,18010,21
20231027,151300,641872070,18010,18010,18010,18010,16
20231027,151200,641583910,18010,18020,18020,18010,553
20231027,151100,631623500,18030,18030,18030,18030,1
20231027,151000,631605470,18010,18030,18030,18010,79
20231027,150900,630182210,18040,18040,18040,18030,50
20231027,150800,629280650,18030,18030,18030,18030,20
20231027,150700,628920050,18030,18030,18030,18000,487
20231027,150600,620151440,18000,18040,18040,18000,757
20231027,150500,606515090,18040,18040,18040,18040,0
20231027,150400,606515090,18040,18040,18040,18040,0
20231027,150300,606515090,18040,18050,18050,18040,529
20231027,150200,596967020,18060,18060,18060,18060,10
20231027,150100,596786420,18060,18050,18060,18050,83
20231027,150000,595288070,18050,18050,18050,18050,1
20231027,145900,595270020,18020,18020,18020,18020,131
20231027,145800,592909400,18010,18010,18010,18010,2
20231027,145700,592873380,18020,18020,18020,18020,1
20231027,145600,592855360,18010,18010,18010,18010,151
20231027,145500,590135850,18010,18000,18010,18000,19
20231027,145400,589793680,18010,18010,18010,18010,1
20231027,145300,589775670,18000,18000,18000,18000,1
20231027,145200,589757670,18010,18010,18010,18010,361
20231027,145100,583256060,18010,18010,18010,18010,163
20231027,145000,580320430,18020,18020,18020,18020,1
20231027,144900,580302410,18000,18000,18000,18000,0
20231027,144800,580302410,18000,18000,18000,18000,0
20231027,144700,580302410,18000,18000,18000,18000,0
20231027,144600,580302410,18000,18000,18000,18000,0
20231027,144500,580302410,18000,18000,18000,18000,0
20231027,144400,580302410,18000,18000,18000,18000,0
20231027,144300,580302410,18000,18000,18000,18000,0
20231027,144200,580302410,18000,18000,18000,18000,0
20231027,144100,580302410,18000,18000,18000,18000,0
20231027,144000,580302410,18000,18000,18000,18000,0
20231027,143900,580302410,18000,18000,18000,18000,0
20231027,143800,580302410,18000,18050,18050,18000,500
20231027,143700,571293650,18050,18050,18050,18050,0
20231027,143600,571293650,18050,18050,18050,18050,0
20231027,143500,571293650,18050,18050,18050,18050,0
20231027,143400,571293650,18050,18050,18050,18050,0
20231027,143300,571293650,18050,18050,18050,18050,20
20231027,143200,570932650,18040,18040,18040,18040,68
20231027,143100,569705930,18040,18040,18040,18040,3
20231027,143000,569651810,18030,18030,18030,18030,0
20231027,142900,569651810,18030,18030,18030,18030,0
20231027,142800,569651810,18030,18000,18030,18000,110
20231027,142700,567669710,17990,18020,18020,17990,1078
20231027,142600,548265620,18010,18060,18060,18010,416
20231027,142500,540767630,18080,18080,18080,18080,0
20231027,142400,540767630,18080,18070,18080,18070,2
20231027,142300,540731480,18040,18040,18040,18040,0
20231027,142200,540731480,18040,18040,18040,18040,0
20231027,142100,540731480,18040,18040,18040,18040,0
20231027,142000,540731480,18040,18040,18040,18040,0
20231027,141900,540731480,18040,18040,18040,18040,0
20231027,141800,540731480,18040,18040,18040,18040,1
20231027,141700,540713440,18030,18080,18080,18030,270
20231027,141600,535833980,18090,18090,18090,18090,6
20231027,141500,535725440,18100,18100,18100,18100,0
20231027,141400,535725440,18100,18100,18100,18100,0
20231027,141300,535725440,18100,18100,18100,18100,11
20231027,141200,535526340,18100,18100,18100,18100,0
20231027,141100,535526340,18100,18100,18100,18100,0
20231027,141000,535526340,18100,18120,18120,18100,59
20231027,140900,534458420,18120,18120,18120,18120,0
20231027,140800,534458420,18120,18140,18140,18120,192
20231027,140700,530978390,18140,18140,18140,18140,0
20231027,140600,530978390,18140,18140,18140,18140,0
20231027,140500,530978390,18140,18140,18140,18140,0
20231027,140400,530978390,18140,18140,18140,18140,0
20231027,140300,530978390,18140,18140,18140,18140,0
20231027,140200,530978390,18140,18140,18140,18140,0
20231027,140100,530978390,18140,18150,18150,18140,30
20231027,140000,530434130,18150,18150,18150,18150,1
20231027,135900,530415980,18150,18150,18150,18150,0
20231027,135800,530415980,18150,18150,18150,18150,0
20231027,135700,530415980,18150,18150,18150,18150,54
20231027,135600,529435880,18150,18150,18150,18150,0
20231027,135500,529435880,18150,18150,18150,18150,0
20231027,135400,529435880,18150,18150,18150,18150,0
20231027,135300,529435880,18150,18150,18150,18150,0
20231027,135200,529435880,18150,18150,18150,18150,0
20231027,135100,529435880,18150,18150,18150,18150,220
20231027,135000,525442880,18140,18140,18140,18140,0
20231027,134900,525442880,18140,18140,18140,18140,0
20231027,134800,525442880,18140,18140,18140,18140,12
20231027,134700,525225200,18160,18160,18160,18160,0
20231027,134600,525225200,18160,18160,18160,18160,0
20231027,134500,525225200,18160,18160,18160,18160,0
20231027,134400,525225200,18160,18140,18160,18140,680
20231027,134300,512889880,18140,18140,18140,18140,781
20231027,134200,498722540,18130,18130,18130,18130,27
20231027,134100,498233030,18130,18130,18130,18130,10
20231027,134000,498051730,18090,18090,18090,18090,0
20231027,133900,498051730,18090,18100,18100,18090,50
20231027,133800,497147130,18090,18130,18140,18090,4
20231027,133700,497074670,18080,18080,18080,18080,0
20231027,133600,497074670,18080,18080,18080,18080,0
20231027,133500,497074670,18080,18080,18080,18080,0
20231027,133400,497074670,18080,18070,18080,18070,1074
20231027,133300,477666150,18030,18050,18070,18030,403
20231027,133200,470392300,18050,18050,18050,18050,5
20231027,133100,470302050,18060,18060,18060,18060,0
20231027,133000,470302050,18060,18060,18060,18050,158
20231027,132900,467448750,18070,18080,18080,18070,3
20231027,132800,467394530,18080,18080,18080,18080,10
20231027,132700,467213730,18080,18080,18080,18080,0
20231027,132600,467213730,18080,18080,18080,18080,6
20231027,132500,467105250,18080,18080,18080,18080,3
20231027,132400,467051010,18070,18070,18070,18070,0
20231027,132300,467051010,18070,18070,18070,18070,0
20231027,132200,467051010,18070,18070,18070,18070,0
20231027,132100,467051010,18070,18070,18070,18070,0
20231027,132000,467051010,18070,18070,18070,18070,0
20231027,131900,467051010,18070,18060,18070,18060,30
20231027,131800,466509090,18030,18040,18040,18030,143
20231027,131700,463929700,18110,18090,18110,18090,55
20231027,131600,462934290,18150,18150,18150,18150,0
20231027,131500,462934290,18150,18130,18150,18130,50
20231027,131400,462027380,18030,18070,18070,18030,326
20231027,131300,456148130,18060,18060,18060,18060,0
20231027,131200,456148130,18060,18070,18070,18060,71
20231027,131100,454865820,18070,18080,18080,18070,85
20231027,131000,453329770,18100,18100,18100,18100,51
20231027,130900,452406670,18110,18110,18110,18110,7
20231027,130800,452279900,18110,18110,18110,18110,0
20231027,130700,452279900,18110,18110,18110,18110,0
20231027,130600,452279900,18110,18110,18110,18110,0
20231027,130500,452279900,18110,18160,18160,18110,77
20231027,130400,450884620,18160,18160,18160,18160,21
20231027,130300,450503260,18160,18200,18200,18160,903
20231027,130200,434089510,18190,18190,18190,18190,0
20231027,130100,434089510,18190,18190,18190,18190,0
20231027,130000,434089510,18190,18190,18190,18190,0
20231027,125900,434089510,18190,18190,18190,18190,0
20231027,125800,434089510,18190,18190,18190,18190,0
20231027,125700,434089510,18190,18190,18190,18190,0
20231027,125600,434089510,18190,18190,18190,18190,0
20231027,125500,434089510,18190,18200,18200,18190,10
20231027,125400,433907600,18200,18200,18200,18200,0
20231027,125300,433907600,18200,18200,18200,18200,232
20231027,125200,429685200,18240,18240,18240,18240,0
20231027,125100,429685200,18240,18240,18240,18240,0
20231027,125000,429685200,18240,18220,18240,18210,252
20231027,124900,425095320,18250,18250,18250,18250,0
20231027,124800,425095320,18250,18250,18250,18250,0
20231027,124700,425095320,18250,18250,18250,18250,0
20231027,124600,425095320,18250,18250,18250,18250,0
20231027,124500,425095320,18250,18250,18250,18250,1
20231027,124400,425077070,18250,18250,18250,18250,0
20231027,124300,425077070,18250,18250,18250,18250,30
20231027,124200,424529570,18250,18250,18250,18250,20
20231027,124100,424164570,18250,18270,18270,18250,252
20231027,124000,419563010,18310,18310,18310,18310,0
20231027,123900,419563010,18310,18300,18310,18300,38
20231027,123800,418867410,18270,18270,18270,18270,0
20231027,123700,418867410,18270,18290,18290,18270,165
20231027,123600,415851410,18290,18290,18290,18290,0
20231027,123500,415851410,18290,18290,18290,18290,20
20231027,123400,415485610,18270,18270,18270,18270,52
20231027,123300,414535570,18280,18280,18280,18280,15
20231027,123200,414261370,18280,18280,18280,18280,21
20231027,123100,413877490,18290,18290,18290,18290,0
20231027,123000,413877490,18290,18290,18290,18290,0
20231027,122900,413877490,18290,18290,18290,18290,0
20231027,122800,413877490,18290,18290,18290,18290,0
20231027,122700,413877490,18290,18290,18290,18290,0
20231027,122600,413877490,18290,18290,18290,18290,11
20231027,122500,413676300,18300,18300,18300,18300,0
20231027,122400,413676300,18300,18300,18300,18300,0
20231027,122300,413676300,18300,18300,18300,18300,60
20231027,122200,412578300,18300,18300,18300,18300,0
20231027,122100,412578300,18300,18300,18300,18300,0
20231027,122000,412578300,18300,18300,18300,18300,0
20231027,121900,412578300,18300,18300,18300,18300,0
20231027,121800,412578300,18300,18300,18300,18300,0
20231027,121700,412578300,18300,18300,18300,18300,0
20231027,121600,412578300,18300,18280,18300,18280,346
20231027,121500,406248460,18260,18260,18260,18260,0
20231027,121400,406248460,18260,18260,18260,18260,0
20231027,121300,406248460,18260,18270,18270,18260,136
20231027,121200,403764510,18270,18270,18270,18270,40
20231027,121100,403033710,18270,18270,18270,18270,0
20231027,121000,403033710,18270,18270,18270,18270,0
20231027,120900,403033710,18270,18270,18270,18270,0
20231027,120800,403033710,18270,18270,18270,18270,0
20231027,120700,403033710,18270,18270,18270,18270,0
20231027,120600,403033710,18270,18270,18270,18270,0
20231027,120500,403033710,18270,18270,18270,18270,1
20231027,120400,403015440,18270,18270,18270,18270,49
20231027,120300,402120210,18270,18270,18270,18270,1
20231027,120200,402101940,18270,18270,18270,18270,0
20231027,120100,402101940,18270,18270,18270,18270,0
20231027,120000,402101940,18270,18270,18270,18270,0
20231027,115900,402101940,18270,18270,18270,18270,0
20231027,115800,402101940,18270,18270,18270,18270,54
20231027,115700,401115360,18270,18270,18270,18270,46
20231027,115600,400274940,18270,18270,18270,18270,0
20231027,115500,400274940,18270,18270,18270,18270,0
20231027,115400,400274940,18270,18270,18270,18270,0
20231027,115300,400274940,18270,18270,18270,18270,0
20231027,115200,400274940,18270,18270,18270,18270,115
20231027,115100,398173890,18260,18270,18270,18260,15
20231027,115000,397899930,18280,18280,18280,18280,0
20231027,114900,397899930,18280,18280,18280,18280,15
20231027,114800,397625730,18280,18280,18280,18280,0
20231027,114700,397625730,18280,18280,18280,18280,0
20231027,114600,397625730,18280,18280,18280,18280,63
20231027,114500,396474090,18280,18280,18280,18280,18
20231027,114400,396145050,18280,18300,18300,18280,73
20231027,114300,394809190,18270,18270,18270,18270,0
20231027,114200,394809190,18270,18270,18270,18270,0
20231027,114100,394809190,18270,18270,18270,18270,0
20231027,114000,394809190,18270,18270,18270,18270,0
20231027,113900,394809190,18270,18270,18270,18270,0
20231027,113800,394809190,18270,18300,18300,18270,11
20231027,113700,394608190,18270,18270,18270,18270,0
20231027,113600,394608190,18270,18270,18270,18270,284
20231027,113500,389419510,18270,18270,18270,18270,0
20231027,113400,389419510,18270,18270,18270,18270,20
20231027,113300,389054110,18270,18270,18270,18270,54
20231027,113200,388067530,18270,18220,18270,18220,488
20231027,113100,379171540,18210,18210,18210,18210,25
20231027,113000,378716290,18210,18210,18210,18210,0
20231027,112900,378716290,18210,18200,18210,18200,11
20231027,112800,378516080,18200,18200,18200,18200,20
20231027,112700,378152080,18220,18220,18220,18220,0
20231027,112600,378152080,18220,18220,18220,18220,0
20231027,112500,378152080,18220,18220,18220,18220,10
20231027,112400,377969880,18220,18220,18220,18220,0
20231027,112300,377969880,18220,18220,18220,18220,0
20231027,112200,377969880,18220,18220,18220,18220,0
20231027,112100,377969880,18220,18220,18220,18220,49
20231027,112000,377077100,18220,18220,18220,18220,0
20231027,111900,377077100,18220,18220,18220,18220,66
20231027,111800,375874580,18220,18220,18220,18220,0
20231027,111700,375874580,18220,18220,18220,18220,0
20231027,111600,375874580,18220,18220,18220,18220,0
20231027,111500,375874580,18220,18220,18220,18220,5
20231027,111400,375783480,18220,18220,18220,18220,0
20231027,111300,375783480,18220,18220,18220,18220,0
20231027,111200,375783480,18220,18220,18220,18220,0
20231027,111100,375783480,18220,18220,18220,18220,0
20231027,111000,375783480,18220,18220,18220,18220,0
20231027,110900,375783480,18220,18220,18220,18220,0
20231027,110800,375783480,18220,18220,18220,18220,0
20231027,110700,375783480,18220,18220,18220,18220,0
20231027,110600,375783480,18220,18200,18220,18200,8
20231027,110500,375637860,18200,18200,18200,18200,1
20231027,110400,375619660,18200,18200,18200,18200,0
20231027,110300,375619660,18200,18200,18200,18200,1
20231027,110200,375601460,18200,18200,18200,18200,0
20231027,110100,375601460,18200,18200,18200,18200,0
20231027,110000,375601460,18200,18200,18200,18200,1
20231027,105900,375583260,18200,18200,18200,18200,0
20231027,105800,375583260,18200,18230,18230,18200,152
20231027,105700,372815590,18230,18230,18230,18230,25
20231027,105600,372359840,18230,18240,18240,18230,79
20231027,105500,370919650,18240,18240,18240,18240,0
20231027,105400,370919650,18240,18240,18240,18240,6
20231027,105300,370810210,18230,18230,18230,18230,245
20231027,105200,366343860,18230,18240,18240,18230,167
20231027,105100,363299440,18230,18230,18230,18230,314
20231027,105000,357575220,18230,18230,18230,18230,160
20231027,104900,354658420,18230,18230,18240,18230,503
20231027,104800,345488720,18230,18230,18230,18230,0
20231027,104700,345488720,18230,18230,18230,18230,5
20231027,104600,345397570,18210,18210,18210,18210,0
20231027,104500,345397570,18210,18230,18230,18210,11
20231027,104400,345197220,18230,18230,18230,18230,1
20231027,104300,345178990,18230,18230,18230,18230,0
20231027,104200,345178990,18230,18220,18230,18220,320
20231027,104100,339347820,18220,18220,18220,18220,20
20231027,104000,338983420,18230,18230,18230,18230,0
20231027,103900,338983420,18230,18220,18230,18220,186
20231027,103800,335594110,18230,18230,18230,18230,0
20231027,103700,335594110,18230,18230,18230,18230,0
20231027,103600,335594110,18230,18240,18240,18230,44
20231027,103500,334791590,18240,18240,18240,18240,0
20231027,103400,334791590,18240,18240,18240,18240,1
20231027,103300,334773350,18240,18240,18240,18240,1
20231027,103200,334755110,18240,18240,18240,18240,1
20231027,103100,334736870,18240,18240,18240,18240,2
20231027,103000,334700390,18240,18240,18240,18240,0
20231027,102900,334700390,18240,18240,18240,18240,2
20231027,102800,334663910,18230,18240,18240,18230,2
20231027,102700,334627440,18240,18240,18240,18240,2
20231027,102600,334590960,18240,18240,18240,18240,1
20231027,102500,334572720,18250,18250,18250,18250,0
20231027,102400,334572720,18250,18250,18250,18250,1
20231027,102300,334554470,18250,18250,18250,18250,0
20231027,102200,334554470,18250,18250,18250,18250,0
20231027,102100,334554470,18250,18270,18270,18250,2
20231027,102000,334517950,18250,18250,18250,18250,0
20231027,101900,334517950,18250,18250,18250,18250,100
20231027,101800,332692950,18250,18250,18250,18250,0
20231027,101700,332692950,18250,18250,18250,18250,0
20231027,101600,332692950,18250,18220,18250,18220,106
20231027,101500,330761360,18220,18210,18220,18210,26
20231027,101400,330287680,18190,18200,18200,18190,8
20231027,101300,330142150,18190,18190,18190,18190,0
20231027,101200,330142150,18190,18190,18190,18190,0
20231027,101100,330142150,18190,18190,18190,18190,0
20231027,101000,330142150,18190,18190,18190,18190,1
20231027,100900,330123960,18220,18220,18220,18220,1
20231027,100800,330105740,18220,18220,18220,18220,1
20231027,100700,330087520,18180,18180,18180,18180,1
20231027,100600,330069340,18160,18140,18160,18140,52
20231027,100500,329125540,18140,18150,18150,18140,2
20231027,100400,329089250,18150,18150,18150,18150,100
20231027,100300,327274250,18150,18130,18150,18130,38
20231027,100200,326584780,18120,18120,18120,18120,0
20231027,100100,326584780,18120,18120,18120,18120,99
20231027,100000,324790900,18120,18120,18120,18120,0
20231027,095900,324790900,18120,18140,18140,18120,36
20231027,095800,324138480,18150,18130,18150,18130,109
20231027,095700,322160310,18120,18130,18130,18120,28
20231027,095600,321652940,18140,18140,18140,18140,0
20231027,095500,321652940,18140,18140,18140,18140,0
20231027,095400,321652940,18140,18130,18140,18130,118
20231027,095300,319512540,18140,18130,18140,18130,20
20231027,095200,319149860,18140,18130,18140,18130,50
20231027,095100,318242870,18150,18150,18150,18150,6
20231027,095000,318133970,18150,18150,18150,18150,24
20231027,094900,317698370,18070,18070,18070,18070,0
20231027,094800,317698370,18070,18070,18070,18070,63
20231027,094700,316559960,18060,18060,18060,18060,481
20231027,094600,307873100,18050,18050,18050,18050,0
20231027,094500,307873100,18050,18050,18050,18050,1
20231027,094400,307855050,18070,18070,18070,18070,9
20231027,094300,307692420,18070,18000,18070,17990,1838
20231027,094200,274610880,18000,18020,18060,18000,470
20231027,094100,266145460,18020,18030,18030,18020,223
20231027,094000,262125600,18030,18050,18050,18030,36
20231027,093900,261476170,18050,18060,18060,18050,117
20231027,093800,259363190,18070,18090,18090,18070,340
20231027,093700,253213250,18090,18090,18090,18090,2
20231027,093600,253177070,18090,18150,18150,18090,1117
20231027,093500,232947950,18160,18170,18170,18160,128
20231027,093400,230623260,18160,18160,18160,18160,0
20231027,093300,230623260,18160,18160,18160,18160,134
20231027,093200,228189820,18150,18150,18150,18150,0
20231027,093100,228189820,18150,18160,18160,18150,138
20231027,093000,225685020,18160,18160,18160,18160,0
20231027,092900,225685020,18160,18170,18170,18160,275
20231027,092800,220689320,18170,18230,18230,18170,426
20231027,092700,212941470,18230,18230,18230,18230,28
20231027,092600,212431030,18240,18270,18270,18240,594
20231027,092500,201596040,18270,18270,18270,18270,0
20231027,092400,201596040,18270,18290,18290,18270,73
20231027,092300,200262290,18300,18290,18300,18290,201
20231027,092200,196584490,18300,18300,18300,18300,0
20231027,092100,196584490,18300,18300,18300,18300,1
20231027,092000,196566190,18290,18290,18290,18290,0
20231027,091900,196566190,18290,18190,18290,18190,1572
20231027,091800,167910090,18190,18180,18190,18180,6
20231027,091700,167801000,18180,18180,18180,18180,0
20231027,091600,167801000,18180,18180,18180,18180,1
20231027,091500,167782820,18150,18170,18170,18150,152
20231027,091400,165023100,18160,18160,18160,18160,0
20231027,091300,165023100,18160,18160,18160,18150,196
20231027,091200,161465590,18170,18180,18180,18160,423
20231027,091100,153781610,18180,18190,18190,18180,49
20231027,091000,152890600,18180,18190,18190,18180,26
20231027,090900,152417710,18190,18200,18200,18190,134
20231027,090800,149980240,18190,18190,18190,18190,192
20231027,090700,146487760,18210,18220,18220,18210,14
20231027,090600,146232690,18190,18200,18200,18190,104
20231027,090500,144340430,18190,18240,18240,18190,525
20231027,090400,134776020,18240,18240,18240,18240,0
20231027,090300,134776020,18240,18230,18240,18230,566
20231027,090200,124453270,18240,18290,18350,18220,3890
20231027,090100,53473320,18270,18270,18270,18270,0
20231027,090000,53473320,18270,18180,18270,18180,2941