KissMeData/090080/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194700,172479881,1240,1240,1240,1240,3088
20231027,194600,172479881,1240,1240,1240,1240,0
20231027,194500,172479881,1240,1240,1240,1240,0
20231027,194400,172479881,1240,1240,1240,1240,0
20231027,194300,172479881,1240,1240,1240,1240,0
20231027,194200,172479881,1240,1240,1240,1240,0
20231027,194100,172479881,1240,1240,1240,1240,0
20231027,194000,172479881,1240,1240,1240,1240,0
20231027,193900,172479881,1240,1240,1240,1240,0
20231027,193800,172479881,1240,1240,1240,1240,0
20231027,193700,172479881,1240,1240,1240,1240,0
20231027,193600,172479881,1240,1240,1240,1240,0
20231027,193500,172479881,1240,1240,1240,1240,0
20231027,193400,172479881,1240,1240,1240,1240,0
20231027,193300,172479881,1240,1240,1240,1240,0
20231027,193200,172479881,1240,1240,1240,1240,0
20231027,193100,172479881,1240,1240,1240,1240,0
20231027,193000,172479881,1240,1240,1240,1240,0
20231027,192900,172479881,1240,1240,1240,1240,0
20231027,192800,172479881,1240,1240,1240,1240,0
20231027,192700,172479881,1240,1240,1240,1240,0
20231027,192600,172479881,1240,1240,1240,1240,0
20231027,192500,172479881,1240,1240,1240,1240,0
20231027,192400,172479881,1240,1240,1240,1240,0
20231027,192300,172479881,1240,1240,1240,1240,0
20231027,192200,172479881,1240,1240,1240,1240,0
20231027,192100,172479881,1240,1240,1240,1240,0
20231027,192000,172479881,1240,1240,1240,1240,0
20231027,191900,172479881,1240,1240,1240,1240,0
20231027,191800,172479881,1240,1240,1240,1240,0
20231027,191700,172479881,1240,1240,1240,1240,3088
20231027,191600,172479881,1240,1240,1240,1240,0
20231027,191500,172479881,1240,1240,1240,1240,0
20231027,191400,172479881,1240,1240,1240,1240,0
20231027,191300,172479881,1240,1240,1240,1240,0
20231027,191200,172479881,1240,1240,1240,1240,0
20231027,191100,172479881,1240,1240,1240,1240,0
20231027,191000,172479881,1240,1240,1240,1240,0
20231027,190900,172479881,1240,1240,1240,1240,0
20231027,190800,172479881,1240,1240,1240,1240,0
20231027,190700,172479881,1240,1240,1240,1240,0
20231027,190600,172479881,1240,1240,1240,1240,0
20231027,190500,172479881,1240,1240,1240,1240,0
20231027,190400,172479881,1240,1240,1240,1240,0
20231027,190300,172479881,1240,1240,1240,1240,0
20231027,190200,172479881,1240,1240,1240,1240,0
20231027,190100,172479881,1240,1240,1240,1240,0
20231027,190000,172479881,1240,1240,1240,1240,0
20231027,185900,172479881,1240,1240,1240,1240,0
20231027,185800,172479881,1240,1240,1240,1240,0
20231027,185700,172479881,1240,1240,1240,1240,0
20231027,185600,172479881,1240,1240,1240,1240,0
20231027,185500,172479881,1240,1240,1240,1240,0
20231027,185400,172479881,1240,1240,1240,1240,0
20231027,185300,172479881,1240,1240,1240,1240,0
20231027,185200,172479881,1240,1240,1240,1240,0
20231027,185100,172479881,1240,1240,1240,1240,0
20231027,185000,172479881,1240,1240,1240,1240,0
20231027,184900,172479881,1240,1240,1240,1240,0
20231027,184800,172479881,1240,1240,1240,1240,0
20231027,184700,172479881,1240,1240,1240,1240,3088
20231027,184600,172479881,1240,1240,1240,1240,0
20231027,184500,172479881,1240,1240,1240,1240,0
20231027,184400,172479881,1240,1240,1240,1240,0
20231027,184300,172479881,1240,1240,1240,1240,0
20231027,184200,172479881,1240,1240,1240,1240,0
20231027,184100,172479881,1240,1240,1240,1240,0
20231027,184000,172479881,1240,1240,1240,1240,0
20231027,183900,172479881,1240,1240,1240,1240,0
20231027,183800,172479881,1240,1240,1240,1240,0
20231027,183700,172479881,1240,1240,1240,1240,0
20231027,183600,172479881,1240,1240,1240,1240,0
20231027,183500,172479881,1240,1240,1240,1240,0
20231027,183400,172479881,1240,1240,1240,1240,0
20231027,183300,172479881,1240,1240,1240,1240,0
20231027,183200,172479881,1240,1240,1240,1240,0
20231027,183100,172479881,1240,1240,1240,1240,0
20231027,183000,172479881,1240,1240,1240,1240,0
20231027,182900,172479881,1240,1240,1240,1240,0
20231027,182800,172479881,1240,1240,1240,1240,0
20231027,182700,172479881,1240,1240,1240,1240,0
20231027,182600,172479881,1240,1240,1240,1240,0
20231027,182500,172479881,1240,1240,1240,1240,0
20231027,182400,172479881,1240,1240,1240,1240,0
20231027,182300,172479881,1240,1240,1240,1240,0
20231027,182200,172479881,1240,1240,1240,1240,0
20231027,182100,172479881,1240,1240,1240,1240,0
20231027,182000,172479881,1240,1240,1240,1240,0
20231027,181900,172479881,1240,1240,1240,1240,0
20231027,181800,172479881,1240,1240,1240,1240,0
20231027,181700,172479881,1240,1240,1240,1240,3088
20231027,181600,172479881,1240,1240,1240,1240,0
20231027,181500,172479881,1240,1240,1240,1240,0
20231027,181400,172479881,1240,1240,1240,1240,0
20231027,181300,172479881,1240,1240,1240,1240,0
20231027,181200,172479881,1240,1240,1240,1240,0
20231027,181100,172479881,1240,1240,1240,1240,0
20231027,181000,172479881,1240,1240,1240,1240,0
20231027,180900,172479881,1240,1240,1240,1240,0
20231027,180800,172479881,1240,1240,1240,1240,0
20231027,180700,172479881,1240,1240,1240,1240,0
20231027,180600,172479881,1240,1240,1240,1240,0
20231027,180500,172479881,1240,1240,1240,1240,0
20231027,180400,172479881,1240,1240,1240,1240,0
20231027,180300,172479881,1240,1240,1240,1240,0
20231027,180200,172479881,1240,1240,1240,1240,0
20231027,180100,172479881,1240,1240,1240,1240,0
20231027,180000,172479881,1240,1240,1240,1240,0
20231027,175900,172479881,1240,1240,1240,1240,0
20231027,175800,172479881,1240,1240,1240,1240,0
20231027,175700,172479881,1240,1240,1240,1240,0
20231027,175600,172479881,1240,1240,1240,1240,0
20231027,175500,172479881,1240,1240,1240,1240,0
20231027,175400,172479881,1240,1240,1240,1240,0
20231027,175300,172479881,1240,1240,1240,1240,0
20231027,175200,172479881,1240,1240,1240,1240,0
20231027,175100,172479881,1240,1240,1240,1240,0
20231027,175000,172479881,1240,1240,1240,1240,0
20231027,174900,172479881,1240,1240,1240,1240,0
20231027,174800,172479881,1240,1240,1240,1240,0
20231027,174700,172479881,1240,1240,1240,1240,3088
20231027,174600,172479881,1240,1240,1240,1240,0
20231027,174500,172479881,1240,1240,1240,1240,0
20231027,174400,172479881,1240,1240,1240,1240,0
20231027,174300,172479881,1240,1240,1240,1240,0
20231027,174200,172479881,1240,1240,1240,1240,0
20231027,174100,172479881,1240,1240,1240,1240,0
20231027,174000,172479881,1240,1240,1240,1240,0
20231027,173900,172479881,1240,1240,1240,1240,0
20231027,173800,172479881,1240,1240,1240,1240,0
20231027,173700,172479881,1240,1240,1240,1240,0
20231027,173600,172479881,1240,1240,1240,1240,0
20231027,173500,172479881,1240,1240,1240,1240,0
20231027,173400,172479881,1240,1240,1240,1240,0
20231027,173300,172479881,1240,1240,1240,1240,0
20231027,173200,172479881,1240,1240,1240,1240,0
20231027,173100,172479881,1240,1240,1240,1240,0
20231027,173000,172479881,1240,1240,1240,1240,0
20231027,172900,172479881,1240,1240,1240,1240,0
20231027,172800,172479881,1240,1240,1240,1240,0
20231027,172700,172479881,1240,1240,1240,1240,0
20231027,172600,172479881,1240,1240,1240,1240,0
20231027,172500,172479881,1240,1240,1240,1240,0
20231027,172400,172479881,1240,1240,1240,1240,0
20231027,172300,172479881,1240,1240,1240,1240,0
20231027,172200,172479881,1240,1240,1240,1240,0
20231027,172100,172479881,1240,1240,1240,1240,0
20231027,172000,172479881,1240,1240,1240,1240,0
20231027,171900,172479881,1240,1240,1240,1240,0
20231027,171800,172479881,1240,1240,1240,1240,0
20231027,171700,172479881,1240,1240,1240,1240,3088
20231027,171600,172479881,1240,1240,1240,1240,0
20231027,171500,172479881,1240,1240,1240,1240,0
20231027,171400,172479881,1240,1240,1240,1240,0
20231027,171300,172479881,1240,1240,1240,1240,0
20231027,171200,172479881,1240,1240,1240,1240,0
20231027,171100,172479881,1240,1240,1240,1240,0
20231027,171000,172479881,1240,1240,1240,1240,0
20231027,170900,172479881,1240,1240,1240,1240,0
20231027,170800,172479881,1240,1240,1240,1240,0
20231027,170700,172479881,1240,1240,1240,1240,0
20231027,170600,172479881,1240,1240,1240,1240,0
20231027,170500,172479881,1240,1240,1240,1240,0
20231027,170400,172479881,1240,1240,1240,1240,0
20231027,170300,172479881,1240,1240,1240,1240,0
20231027,170200,172479881,1240,1240,1240,1240,0
20231027,170100,172479881,1240,1240,1240,1240,0
20231027,170000,172479881,1240,1240,1240,1240,0
20231027,165900,172479881,1240,1240,1240,1240,0
20231027,165800,172479881,1240,1240,1240,1240,0
20231027,165700,172479881,1240,1240,1240,1240,0
20231027,165600,172479881,1240,1240,1240,1240,0
20231027,165500,172479881,1240,1240,1240,1240,0
20231027,165400,172479881,1240,1240,1240,1240,0
20231027,165300,172479881,1240,1240,1240,1240,0
20231027,165200,172479881,1240,1240,1240,1240,0
20231027,165100,172479881,1240,1240,1240,1240,0
20231027,165000,172479881,1240,1240,1240,1240,0
20231027,164900,172479881,1240,1240,1240,1240,0
20231027,164800,172479881,1240,1240,1240,1240,0
20231027,164700,172479881,1240,1240,1240,1240,3088
20231027,164600,172479881,1240,1240,1240,1240,0
20231027,164500,172479881,1240,1240,1240,1240,0
20231027,164400,172479881,1240,1240,1240,1240,0
20231027,164300,172479881,1240,1240,1240,1240,0
20231027,164200,172479881,1240,1240,1240,1240,0
20231027,164100,172479881,1240,1240,1240,1240,0
20231027,164000,172479881,1240,1240,1240,1240,0
20231027,163900,172479881,1240,1240,1240,1240,0
20231027,163800,172479881,1240,1240,1240,1240,0
20231027,163700,172479881,1240,1240,1240,1240,0
20231027,163600,172479881,1240,1240,1240,1240,0
20231027,163500,172479881,1240,1240,1240,1240,0
20231027,163400,172479881,1240,1240,1240,1240,0
20231027,163300,172479881,1240,1240,1240,1240,0
20231027,163200,172479881,1240,1240,1240,1240,0
20231027,163100,172479881,1240,1240,1240,1240,0
20231027,163000,172479881,1240,1240,1240,1240,0
20231027,162900,172479881,1240,1240,1240,1240,0
20231027,162800,172479881,1240,1240,1240,1240,0
20231027,162700,172479881,1240,1240,1240,1240,0
20231027,162600,172479881,1240,1240,1240,1240,0
20231027,162500,172479881,1240,1240,1240,1240,0
20231027,162400,172479881,1240,1240,1240,1240,0
20231027,162300,172479881,1240,1240,1240,1240,0
20231027,162200,172479881,1240,1240,1240,1240,0
20231027,162100,172479881,1240,1240,1240,1240,0
20231027,162000,172479881,1240,1240,1240,1240,0
20231027,161900,172479881,1240,1240,1240,1240,0
20231027,161800,172479881,1240,1240,1240,1240,0
20231027,161700,172479881,1240,1240,1240,1240,3088
20231027,161600,172479881,1240,1240,1240,1240,0
20231027,161500,172479881,1240,1240,1240,1240,0
20231027,161400,172479881,1240,1240,1240,1240,0
20231027,161300,172479881,1240,1240,1240,1240,0
20231027,161200,172479881,1240,1240,1240,1240,0
20231027,161100,172479881,1240,1240,1240,1240,0
20231027,161000,172479881,1240,1240,1240,1240,0
20231027,160900,172479881,1240,1240,1240,1240,0
20231027,160800,172479881,1240,1240,1240,1240,0
20231027,160700,172479881,1240,1240,1240,1240,0
20231027,160600,172479881,1240,1240,1240,1240,0
20231027,160500,172479881,1240,1240,1240,1240,0
20231027,160400,172479881,1240,1240,1240,1240,0
20231027,160300,172479881,1240,1240,1240,1240,0
20231027,160200,172479881,1240,1240,1240,1240,0
20231027,160100,172479881,1240,1240,1240,1240,0
20231027,160000,172479881,1240,1240,1240,1240,0
20231027,155900,172479881,1240,1240,1240,1240,0
20231027,155800,172479881,1240,1240,1240,1240,0
20231027,155700,172479881,1240,1240,1240,1240,0
20231027,155600,172479881,1240,1240,1240,1240,0
20231027,155500,172479881,1240,1240,1240,1240,0
20231027,155400,172479881,1240,1240,1240,1240,0
20231027,155300,172479881,1240,1240,1240,1240,0
20231027,155200,172479881,1240,1240,1240,1240,0
20231027,155100,172479881,1240,1240,1240,1240,0
20231027,155000,172479881,1240,1240,1240,1240,0
20231027,154900,172479881,1240,1240,1240,1240,0
20231027,154800,172479881,1240,1240,1240,1240,0
20231027,154700,172479881,1240,1240,1240,1240,3088
20231027,154600,172479881,1240,1240,1240,1240,0
20231027,154500,172479881,1240,1240,1240,1240,0
20231027,154400,172479881,1240,1240,1240,1240,0
20231027,154300,172479881,1240,1240,1240,1240,0
20231027,154200,172479881,1240,1240,1240,1240,0
20231027,154100,172479881,1240,1240,1240,1240,0
20231027,154000,172479881,1240,1240,1240,1240,0
20231027,153900,172479881,1240,1240,1240,1240,0
20231027,153800,172479881,1240,1240,1240,1240,0
20231027,153700,172479881,1240,1240,1240,1240,0
20231027,153600,172479881,1240,1240,1240,1240,0
20231027,153500,172479881,1240,1240,1240,1240,0
20231027,153400,172479881,1240,1240,1240,1240,0
20231027,153300,172479881,1240,1240,1240,1240,0
20231027,153200,172479881,1240,1240,1240,1240,0
20231027,153100,172479881,1240,1240,1240,1240,0
20231027,153000,172479881,1240,1240,1240,1240,3088
20231027,152900,168650761,1240,1240,1240,1240,0
20231027,152800,168650761,1240,1240,1240,1240,0
20231027,152700,168650761,1240,1240,1240,1240,0
20231027,152600,168650761,1240,1240,1240,1240,0
20231027,152500,168650761,1240,1240,1240,1240,0
20231027,152400,168650761,1240,1240,1240,1240,0
20231027,152300,168650761,1240,1240,1240,1240,0
20231027,152200,168650761,1240,1240,1240,1240,0
20231027,152100,168650761,1240,1240,1240,1240,0
20231027,152000,168650761,1240,1240,1240,1240,0
20231027,151900,168650761,1240,1240,1240,1240,2
20231027,151800,168648281,1240,1240,1240,1235,3020
20231027,151700,164918454,1241,1241,1241,1241,1
20231027,151600,164917213,1237,1237,1237,1237,737
20231027,151500,164005544,1237,1237,1237,1237,3748
20231027,151400,159369268,1235,1238,1238,1235,2752
20231027,151300,155966531,1238,1238,1238,1238,2000
20231027,151200,153490531,1239,1241,1241,1239,4260
20231027,151100,148212025,1241,1241,1241,1241,2127
20231027,151000,145572418,1242,1242,1242,1242,0
20231027,150900,145572418,1242,1242,1242,1242,0
20231027,150800,145572418,1242,1242,1242,1242,0
20231027,150700,145572418,1242,1242,1242,1242,0
20231027,150600,145572418,1242,1243,1243,1242,1500
20231027,150500,143709352,1243,1243,1243,1243,290
20231027,150400,143348882,1243,1243,1243,1243,10
20231027,150300,143336452,1242,1243,1243,1242,118
20231027,150200,143189796,1243,1243,1243,1243,0
20231027,150100,143189796,1243,1243,1243,1243,0
20231027,150000,143189796,1243,1243,1243,1243,0
20231027,145900,143189796,1243,1243,1243,1243,0
20231027,145800,143189796,1243,1243,1243,1243,203
20231027,145700,142937467,1243,1243,1243,1243,1
20231027,145600,142936224,1248,1247,1248,1247,20
20231027,145500,142911274,1242,1242,1242,1242,364
20231027,145400,142459186,1248,1248,1248,1248,0
20231027,145300,142459186,1248,1247,1248,1247,10
20231027,145200,142446713,1245,1245,1245,1245,0
20231027,145100,142446713,1245,1245,1245,1245,0
20231027,145000,142446713,1245,1246,1246,1245,202
20231027,144900,142195028,1248,1248,1248,1248,0
20231027,144800,142195028,1248,1248,1248,1248,0
20231027,144700,142195028,1248,1248,1248,1248,0
20231027,144600,142195028,1248,1248,1248,1248,0
20231027,144500,142195028,1248,1248,1248,1248,0
20231027,144400,142195028,1248,1248,1248,1248,0
20231027,144300,142195028,1248,1248,1248,1248,0
20231027,144200,142195028,1248,1248,1248,1248,0
20231027,144100,142195028,1248,1248,1248,1248,0
20231027,144000,142195028,1248,1248,1248,1248,0
20231027,143900,142195028,1248,1248,1248,1248,0
20231027,143800,142195028,1248,1248,1248,1248,0
20231027,143700,142195028,1248,1247,1248,1247,10
20231027,143600,142182550,1241,1241,1241,1241,0
20231027,143500,142182550,1241,1241,1241,1241,57
20231027,143400,142111813,1245,1245,1245,1245,0
20231027,143300,142111813,1245,1245,1245,1245,1000
20231027,143200,140866813,1249,1249,1249,1249,0
20231027,143100,140866813,1249,1249,1249,1249,0
20231027,143000,140866813,1249,1249,1249,1249,0
20231027,142900,140866813,1249,1249,1249,1249,0
20231027,142800,140866813,1249,1249,1249,1249,0
20231027,142700,140866813,1249,1249,1249,1249,1
20231027,142600,140865564,1241,1241,1241,1241,0
20231027,142500,140865564,1241,1242,1242,1241,751
20231027,142400,139933473,1250,1250,1250,1250,0
20231027,142300,139933473,1250,1250,1250,1250,0
20231027,142200,139933473,1250,1250,1250,1250,0
20231027,142100,139933473,1250,1247,1250,1247,800
20231027,142000,138934073,1248,1248,1248,1248,0
20231027,141900,138934073,1248,1248,1248,1248,0
20231027,141800,138934073,1248,1248,1248,1248,0
20231027,141700,138934073,1248,1248,1248,1248,0
20231027,141600,138934073,1248,1248,1248,1248,0
20231027,141500,138934073,1248,1248,1248,1248,0
20231027,141400,138934073,1248,1248,1248,1248,0
20231027,141300,138934073,1248,1248,1248,1248,0
20231027,141200,138934073,1248,1248,1248,1248,0
20231027,141100,138934073,1248,1248,1248,1248,403
20231027,141000,138431129,1249,1249,1249,1249,0
20231027,140900,138431129,1249,1248,1249,1248,74
20231027,140800,138338776,1248,1248,1248,1248,5
20231027,140700,138332536,1248,1248,1248,1248,0
20231027,140600,138332536,1248,1248,1248,1248,0
20231027,140500,138332536,1248,1248,1248,1248,0
20231027,140400,138332536,1248,1248,1248,1248,0
20231027,140300,138332536,1248,1248,1248,1248,0
20231027,140200,138332536,1248,1248,1248,1248,0
20231027,140100,138332536,1248,1248,1248,1248,0
20231027,140000,138332536,1248,1248,1248,1248,0
20231027,135900,138332536,1248,1248,1248,1248,0
20231027,135800,138332536,1248,1248,1248,1248,0
20231027,135700,138332536,1248,1248,1248,1248,0
20231027,135600,138332536,1248,1248,1248,1248,0
20231027,135500,138332536,1248,1248,1248,1248,0
20231027,135400,138332536,1248,1248,1248,1248,0
20231027,135300,138332536,1248,1248,1248,1248,0
20231027,135200,138332536,1248,1248,1248,1248,0
20231027,135100,138332536,1248,1248,1248,1248,0
20231027,135000,138332536,1248,1248,1248,1248,0
20231027,134900,138332536,1248,1248,1248,1248,0
20231027,134800,138332536,1248,1248,1248,1248,136
20231027,134700,138162808,1241,1241,1241,1241,0
20231027,134600,138162808,1241,1241,1241,1241,0
20231027,134500,138162808,1241,1241,1241,1241,0
20231027,134400,138162808,1241,1241,1241,1241,3
20231027,134300,138159085,1241,1245,1245,1241,1316
20231027,134200,136524670,1245,1245,1245,1245,0
20231027,134100,136524670,1245,1245,1245,1245,0
20231027,134000,136524670,1245,1245,1245,1245,0
20231027,133900,136524670,1245,1245,1245,1245,0
20231027,133800,136524670,1245,1245,1245,1245,0
20231027,133700,136524670,1245,1245,1245,1245,0
20231027,133600,136524670,1245,1245,1245,1245,0
20231027,133500,136524670,1245,1244,1245,1244,80
20231027,133400,136425127,1242,1242,1242,1242,0
20231027,133300,136425127,1242,1242,1242,1242,0
20231027,133200,136425127,1242,1242,1242,1242,0
20231027,133100,136425127,1242,1242,1242,1242,0
20231027,133000,136425127,1242,1242,1242,1242,0
20231027,132900,136425127,1242,1242,1242,1242,0
20231027,132800,136425127,1242,1242,1242,1242,0
20231027,132700,136425127,1242,1242,1242,1242,0
20231027,132600,136425127,1242,1242,1242,1242,0
20231027,132500,136425127,1242,1242,1242,1242,813
20231027,132400,135415381,1243,1243,1243,1243,0
20231027,132300,135415381,1243,1243,1243,1243,0
20231027,132200,135415381,1243,1243,1243,1243,0
20231027,132100,135415381,1243,1243,1243,1243,0
20231027,132000,135415381,1243,1243,1243,1243,0
20231027,131900,135415381,1243,1243,1243,1243,0
20231027,131800,135415381,1243,1243,1243,1243,0
20231027,131700,135415381,1243,1245,1245,1243,1678
20231027,131600,133327768,1248,1248,1248,1248,0
20231027,131500,133327768,1248,1248,1248,1248,0
20231027,131400,133327768,1248,1248,1248,1248,0
20231027,131300,133327768,1248,1248,1248,1248,0
20231027,131200,133327768,1248,1249,1249,1248,370
20231027,131100,132865640,1245,1245,1245,1245,0
20231027,131000,132865640,1245,1245,1245,1245,0
20231027,130900,132865640,1245,1245,1245,1245,0
20231027,130800,132865640,1245,1245,1245,1245,0
20231027,130700,132865640,1245,1245,1245,1245,0
20231027,130600,132865640,1245,1245,1245,1245,75
20231027,130500,132772265,1245,1245,1245,1245,0
20231027,130400,132772265,1245,1245,1245,1245,0
20231027,130300,132772265,1245,1245,1245,1245,0
20231027,130200,132772265,1245,1245,1245,1245,0
20231027,130100,132772265,1245,1245,1245,1245,0
20231027,130000,132772265,1245,1245,1245,1245,3
20231027,125900,132768530,1245,1245,1245,1245,10
20231027,125800,132756080,1245,1245,1245,1245,1074
20231027,125700,131418950,1245,1245,1245,1245,120
20231027,125600,131269550,1256,1256,1256,1256,0
20231027,125500,131269550,1256,1256,1256,1256,0
20231027,125400,131269550,1256,1256,1256,1256,0
20231027,125300,131269550,1256,1256,1256,1256,0
20231027,125200,131269550,1256,1256,1256,1256,0
20231027,125100,131269550,1256,1256,1256,1256,0
20231027,125000,131269550,1256,1256,1256,1256,88
20231027,124900,131159022,1257,1257,1257,1257,0
20231027,124800,131159022,1257,1255,1257,1255,2170
20231027,124700,128431532,1255,1251,1255,1251,1286
20231027,124600,126821331,1247,1247,1247,1247,0
20231027,124500,126821331,1247,1247,1247,1247,550
20231027,124400,126135481,1247,1247,1247,1247,100
20231027,124300,126010781,1247,1249,1249,1247,684
20231027,124200,125157465,1249,1249,1249,1249,0
20231027,124100,125157465,1249,1249,1249,1249,48
20231027,124000,125097513,1249,1249,1249,1249,0
20231027,123900,125097513,1249,1249,1249,1249,2000
20231027,123800,122599513,1249,1249,1249,1249,0
20231027,123700,122599513,1249,1249,1249,1249,1
20231027,123600,122598264,1252,1252,1252,1252,0
20231027,123500,122598264,1252,1252,1252,1252,0
20231027,123400,122598264,1252,1252,1252,1252,0
20231027,123300,122598264,1252,1252,1252,1252,0
20231027,123200,122598264,1252,1252,1252,1252,0
20231027,123100,122598264,1252,1251,1252,1251,5
20231027,123000,122592005,1252,1252,1252,1252,0
20231027,122900,122592005,1252,1252,1252,1252,0
20231027,122800,122592005,1252,1250,1252,1250,2000
20231027,122700,120088073,1251,1251,1251,1251,0
20231027,122600,120088073,1251,1251,1251,1251,0
20231027,122500,120088073,1251,1251,1251,1251,0
20231027,122400,120088073,1251,1251,1251,1251,0
20231027,122300,120088073,1251,1251,1251,1251,0
20231027,122200,120088073,1251,1251,1251,1251,0
20231027,122100,120088073,1251,1251,1251,1251,0
20231027,122000,120088073,1251,1251,1251,1251,0
20231027,121900,120088073,1251,1251,1251,1251,0
20231027,121800,120088073,1251,1251,1251,1251,0
20231027,121700,120088073,1251,1251,1251,1251,0
20231027,121600,120088073,1251,1251,1251,1251,0
20231027,121500,120088073,1251,1251,1251,1251,0
20231027,121400,120088073,1251,1251,1251,1251,0
20231027,121300,120088073,1251,1251,1251,1251,15
20231027,121200,120069308,1244,1244,1244,1244,0
20231027,121100,120069308,1244,1244,1244,1244,2
20231027,121000,120066820,1242,1242,1242,1242,0
20231027,120900,120066820,1242,1242,1242,1242,0
20231027,120800,120066820,1242,1242,1242,1242,0
20231027,120700,120066820,1242,1242,1242,1242,0
20231027,120600,120066820,1242,1242,1242,1242,2
20231027,120500,120064336,1252,1252,1252,1252,0
20231027,120400,120064336,1252,1252,1252,1252,0
20231027,120300,120064336,1252,1251,1252,1251,935
20231027,120200,118894224,1252,1252,1252,1252,0
20231027,120100,118894224,1252,1252,1252,1252,0
20231027,120000,118894224,1252,1252,1252,1252,0
20231027,115900,118894224,1252,1252,1252,1252,344
20231027,115800,118463536,1252,1252,1252,1252,0
20231027,115700,118463536,1252,1248,1252,1241,1117
20231027,115600,117075092,1244,1244,1244,1244,0
20231027,115500,117075092,1244,1244,1244,1244,0
20231027,115400,117075092,1244,1244,1244,1244,1
20231027,115300,117073848,1243,1245,1245,1243,1000
20231027,115200,115830748,1242,1242,1242,1242,0
20231027,115100,115830748,1242,1242,1242,1242,0
20231027,115000,115830748,1242,1242,1242,1242,0
20231027,114900,115830748,1242,1247,1247,1242,1900
20231027,114800,113470523,1257,1257,1257,1257,0
20231027,114700,113470523,1257,1257,1257,1257,0
20231027,114600,113470523,1257,1257,1257,1257,0
20231027,114500,113470523,1257,1257,1257,1257,0
20231027,114400,113470523,1257,1257,1257,1257,0
20231027,114300,113470523,1257,1257,1257,1257,0
20231027,114200,113470523,1257,1257,1257,1257,0
20231027,114100,113470523,1257,1257,1257,1257,0
20231027,114000,113470523,1257,1257,1257,1257,0
20231027,113900,113470523,1257,1257,1257,1257,10
20231027,113800,113457953,1257,1257,1257,1257,0
20231027,113700,113457953,1257,1257,1257,1257,0
20231027,113600,113457953,1257,1257,1257,1257,0
20231027,113500,113457953,1257,1257,1257,1257,0
20231027,113400,113457953,1257,1257,1257,1257,0
20231027,113300,113457953,1257,1257,1257,1257,0
20231027,113200,113457953,1257,1257,1257,1257,0
20231027,113100,113457953,1257,1257,1257,1257,0
20231027,113000,113457953,1257,1256,1257,1256,3
20231027,112900,113454183,1257,1257,1257,1257,0
20231027,112800,113454183,1257,1257,1257,1257,0
20231027,112700,113454183,1257,1257,1257,1257,0
20231027,112600,113454183,1257,1257,1257,1257,0
20231027,112500,113454183,1257,1257,1257,1257,0
20231027,112400,113454183,1257,1257,1257,1257,0
20231027,112300,113454183,1257,1257,1257,1257,0
20231027,112200,113454183,1257,1257,1257,1257,0
20231027,112100,113454183,1257,1257,1257,1257,0
20231027,112000,113454183,1257,1257,1257,1257,0
20231027,111900,113454183,1257,1257,1257,1257,0
20231027,111800,113454183,1257,1257,1257,1257,0
20231027,111700,113454183,1257,1257,1257,1257,0
20231027,111600,113454183,1257,1257,1257,1257,0
20231027,111500,113454183,1257,1257,1257,1257,2
20231027,111400,113451669,1256,1256,1256,1256,0
20231027,111300,113451669,1256,1256,1256,1256,1
20231027,111200,113450413,1256,1256,1256,1256,0
20231027,111100,113450413,1256,1256,1256,1256,0
20231027,111000,113450413,1256,1256,1256,1256,0
20231027,110900,113450413,1256,1256,1256,1256,80
20231027,110800,113349933,1256,1256,1256,1256,5
20231027,110700,113343653,1256,1256,1256,1256,0
20231027,110600,113343653,1256,1256,1256,1256,0
20231027,110500,113343653,1256,1254,1256,1254,31
20231027,110400,113304723,1255,1255,1255,1255,79
20231027,110300,113205578,1255,1255,1255,1255,40
20231027,110200,113155378,1257,1250,1257,1240,365
20231027,110100,112700138,1257,1257,1257,1257,0
20231027,110000,112700138,1257,1257,1257,1257,0
20231027,105900,112700138,1257,1257,1257,1257,0
20231027,105800,112700138,1257,1257,1257,1257,0
20231027,105700,112700138,1257,1257,1257,1257,0
20231027,105600,112700138,1257,1257,1257,1257,0
20231027,105500,112700138,1257,1257,1257,1257,200
20231027,105400,112448738,1257,1257,1257,1257,0
20231027,105300,112448738,1257,1257,1257,1257,0
20231027,105200,112448738,1257,1257,1257,1257,40
20231027,105100,112398458,1257,1250,1257,1250,22
20231027,105000,112370944,1250,1250,1250,1250,395
20231027,104900,111877194,1250,1250,1250,1250,0
20231027,104800,111877194,1250,1250,1250,1250,1
20231027,104700,111875944,1257,1257,1257,1257,6
20231027,104600,111868402,1258,1258,1258,1258,98
20231027,104500,111745118,1259,1259,1259,1259,0
20231027,104400,111745118,1259,1259,1259,1259,0
20231027,104300,111745118,1259,1259,1259,1259,0
20231027,104200,111745118,1259,1259,1259,1259,0
20231027,104100,111745118,1259,1259,1259,1259,2
20231027,104000,111742600,1260,1249,1260,1249,3679
20231027,103900,107134088,1246,1246,1246,1246,0
20231027,103800,107134088,1246,1246,1246,1246,1587
20231027,103700,105156686,1246,1246,1246,1246,0
20231027,103600,105156686,1246,1246,1246,1246,18
20231027,103500,105134258,1246,1246,1246,1246,44
20231027,103400,105079434,1235,1235,1235,1235,0
20231027,103300,105079434,1235,1239,1239,1235,1407
20231027,103200,103340451,1240,1240,1240,1240,1472
20231027,103100,101515171,1240,1240,1240,1240,0
20231027,103000,101515171,1240,1240,1240,1240,0
20231027,102900,101515171,1240,1240,1240,1240,701
20231027,102800,100645931,1246,1246,1246,1246,0
20231027,102700,100645931,1246,1245,1246,1245,15810
20231027,102600,80962223,1240,1240,1240,1240,0
20231027,102500,80962223,1240,1240,1240,1240,0
20231027,102400,80962223,1240,1240,1240,1240,0
20231027,102300,80962223,1240,1240,1240,1240,0
20231027,102200,80962223,1240,1240,1240,1240,0
20231027,102100,80962223,1240,1240,1240,1240,0
20231027,102000,80962223,1240,1240,1240,1240,30
20231027,101900,80925023,1245,1245,1245,1245,1800
20231027,101800,78684023,1245,1245,1245,1245,0
20231027,101700,78684023,1245,1245,1245,1245,0
20231027,101600,78684023,1245,1245,1245,1245,0
20231027,101500,78684023,1245,1245,1245,1245,3000
20231027,101400,74949023,1245,1245,1245,1245,0
20231027,101300,74949023,1245,1245,1245,1245,0
20231027,101200,74949023,1245,1245,1245,1245,0
20231027,101100,74949023,1245,1245,1245,1245,0
20231027,101000,74949023,1245,1245,1245,1245,0
20231027,100900,74949023,1245,1245,1245,1245,0
20231027,100800,74949023,1245,1245,1245,1245,0
20231027,100700,74949023,1245,1245,1245,1245,0
20231027,100600,74949023,1245,1245,1245,1245,0
20231027,100500,74949023,1245,1245,1245,1245,2
20231027,100400,74946533,1234,1234,1234,1234,0
20231027,100300,74946533,1234,1234,1234,1234,0
20231027,100200,74946533,1234,1234,1234,1234,0
20231027,100100,74946533,1234,1234,1234,1234,0
20231027,100000,74946533,1234,1234,1234,1234,0
20231027,095900,74946533,1234,1234,1234,1234,140
20231027,095800,74773773,1234,1234,1234,1234,0
20231027,095700,74773773,1234,1234,1234,1234,0
20231027,095600,74773773,1234,1234,1234,1234,0
20231027,095500,74773773,1234,1234,1234,1234,0
20231027,095400,74773773,1234,1234,1234,1234,0
20231027,095300,74773773,1234,1234,1234,1234,0
20231027,095200,74773773,1234,1235,1235,1234,7119
20231027,095100,65982066,1235,1235,1235,1235,0
20231027,095000,65982066,1235,1235,1235,1235,5
20231027,094900,65975891,1250,1250,1250,1250,0
20231027,094800,65975891,1250,1250,1250,1250,0
20231027,094700,65975891,1250,1250,1250,1250,0
20231027,094600,65975891,1250,1250,1250,1250,0
20231027,094500,65975891,1250,1250,1250,1250,0
20231027,094400,65975891,1250,1250,1250,1250,10
20231027,094300,65963391,1251,1251,1251,1251,0
20231027,094200,65963391,1251,1251,1251,1251,0
20231027,094100,65963391,1251,1251,1251,1251,0
20231027,094000,65963391,1251,1251,1251,1251,0
20231027,093900,65963391,1251,1250,1251,1250,8012
20231027,093800,55948389,1250,1250,1250,1250,0
20231027,093700,55948389,1250,1250,1250,1250,0
20231027,093600,55948389,1250,1250,1250,1250,0
20231027,093500,55948389,1250,1250,1250,1250,1
20231027,093400,55947139,1250,1250,1250,1250,5
20231027,093300,55940889,1252,1252,1252,1252,0
20231027,093200,55940889,1252,1252,1252,1252,0
20231027,093100,55940889,1252,1252,1252,1252,5
20231027,093000,55934629,1252,1245,1252,1245,23
20231027,092900,55905973,1252,1252,1252,1252,49
20231027,092800,55844625,1252,1251,1252,1251,6861
20231027,092700,47256082,1252,1255,1255,1238,4652
20231027,092600,41422152,1255,1254,1255,1254,5074
20231027,092500,35059282,1254,1254,1254,1254,2
20231027,092400,35056774,1230,1250,1250,1230,8991
20231027,092300,23905916,1255,1255,1255,1255,0
20231027,092200,23905916,1255,1255,1255,1255,0
20231027,092100,23905916,1255,1250,1255,1250,31
20231027,092000,23867161,1250,1250,1250,1250,8
20231027,091900,23857161,1247,1247,1247,1247,0
20231027,091800,23857161,1247,1246,1247,1246,360
20231027,091700,23408300,1246,1245,1246,1245,100
20231027,091600,23283722,1246,1246,1246,1246,0
20231027,091500,23283722,1246,1245,1246,1244,802
20231027,091400,22285980,1246,1246,1246,1246,10
20231027,091300,22273520,1246,1246,1246,1246,30
20231027,091200,22236140,1246,1246,1246,1246,68
20231027,091100,22151412,1240,1240,1243,1240,1814
20231027,091000,19900835,1240,1240,1240,1240,1000
20231027,090900,18660835,1240,1240,1240,1240,2000
20231027,090800,16180835,1240,1240,1240,1240,0
20231027,090700,16180835,1240,1244,1246,1240,6729
20231027,090600,7836660,1247,1242,1247,1238,1760
20231027,090500,5648208,1242,1241,1242,1241,612
20231027,090400,4888156,1238,1238,1238,1238,0
20231027,090300,4888156,1238,1238,1238,1238,0
20231027,090200,4888156,1238,1238,1238,1238,300
20231027,090100,4516756,1244,1236,1244,1236,1341
20231027,090000,2851842,1236,1227,1236,1227,2322