KissMeData/093640/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,195000,2164794870,9800,9800,9800,9800,7436
20231027,194900,2164794870,9800,9800,9800,9800,0
20231027,194800,2164794870,9800,9800,9800,9800,0
20231027,194700,2164794870,9800,9800,9800,9800,0
20231027,194600,2164794870,9800,9800,9800,9800,0
20231027,194500,2164794870,9800,9800,9800,9800,0
20231027,194400,2164794870,9800,9800,9800,9800,0
20231027,194300,2164794870,9800,9800,9800,9800,0
20231027,194200,2164794870,9800,9800,9800,9800,0
20231027,194100,2164794870,9800,9800,9800,9800,0
20231027,194000,2164794870,9800,9800,9800,9800,0
20231027,193900,2164794870,9800,9800,9800,9800,0
20231027,193800,2164794870,9800,9800,9800,9800,0
20231027,193700,2164794870,9800,9800,9800,9800,0
20231027,193600,2164794870,9800,9800,9800,9800,0
20231027,193500,2164794870,9800,9800,9800,9800,0
20231027,193400,2164794870,9800,9800,9800,9800,0
20231027,193300,2164794870,9800,9800,9800,9800,0
20231027,193200,2164794870,9800,9800,9800,9800,0
20231027,193100,2164794870,9800,9800,9800,9800,0
20231027,193000,2164794870,9800,9800,9800,9800,0
20231027,192900,2164794870,9800,9800,9800,9800,0
20231027,192800,2164794870,9800,9800,9800,9800,0
20231027,192700,2164794870,9800,9800,9800,9800,0
20231027,192600,2164794870,9800,9800,9800,9800,0
20231027,192500,2164794870,9800,9800,9800,9800,0
20231027,192400,2164794870,9800,9800,9800,9800,0
20231027,192300,2164794870,9800,9800,9800,9800,0
20231027,192200,2164794870,9800,9800,9800,9800,0
20231027,192100,2164794870,9800,9800,9800,9800,0
20231027,192000,2164794870,9800,9800,9800,9800,7436
20231027,191900,2164794870,9800,9800,9800,9800,0
20231027,191800,2164794870,9800,9800,9800,9800,0
20231027,191700,2164794870,9800,9800,9800,9800,0
20231027,191600,2164794870,9800,9800,9800,9800,0
20231027,191500,2164794870,9800,9800,9800,9800,0
20231027,191400,2164794870,9800,9800,9800,9800,0
20231027,191300,2164794870,9800,9800,9800,9800,0
20231027,191200,2164794870,9800,9800,9800,9800,0
20231027,191100,2164794870,9800,9800,9800,9800,0
20231027,191000,2164794870,9800,9800,9800,9800,0
20231027,190900,2164794870,9800,9800,9800,9800,0
20231027,190800,2164794870,9800,9800,9800,9800,0
20231027,190700,2164794870,9800,9800,9800,9800,0
20231027,190600,2164794870,9800,9800,9800,9800,0
20231027,190500,2164794870,9800,9800,9800,9800,0
20231027,190400,2164794870,9800,9800,9800,9800,0
20231027,190300,2164794870,9800,9800,9800,9800,0
20231027,190200,2164794870,9800,9800,9800,9800,0
20231027,190100,2164794870,9800,9800,9800,9800,0
20231027,190000,2164794870,9800,9800,9800,9800,0
20231027,185900,2164794870,9800,9800,9800,9800,0
20231027,185800,2164794870,9800,9800,9800,9800,0
20231027,185700,2164794870,9800,9800,9800,9800,0
20231027,185600,2164794870,9800,9800,9800,9800,0
20231027,185500,2164794870,9800,9800,9800,9800,0
20231027,185400,2164794870,9800,9800,9800,9800,0
20231027,185300,2164794870,9800,9800,9800,9800,0
20231027,185200,2164794870,9800,9800,9800,9800,0
20231027,185100,2164794870,9800,9800,9800,9800,0
20231027,185000,2164794870,9800,9800,9800,9800,7436
20231027,184900,2164794870,9800,9800,9800,9800,0
20231027,184800,2164794870,9800,9800,9800,9800,0
20231027,184700,2164794870,9800,9800,9800,9800,0
20231027,184600,2164794870,9800,9800,9800,9800,0
20231027,184500,2164794870,9800,9800,9800,9800,0
20231027,184400,2164794870,9800,9800,9800,9800,0
20231027,184300,2164794870,9800,9800,9800,9800,0
20231027,184200,2164794870,9800,9800,9800,9800,0
20231027,184100,2164794870,9800,9800,9800,9800,0
20231027,184000,2164794870,9800,9800,9800,9800,0
20231027,183900,2164794870,9800,9800,9800,9800,0
20231027,183800,2164794870,9800,9800,9800,9800,0
20231027,183700,2164794870,9800,9800,9800,9800,0
20231027,183600,2164794870,9800,9800,9800,9800,0
20231027,183500,2164794870,9800,9800,9800,9800,0
20231027,183400,2164794870,9800,9800,9800,9800,0
20231027,183300,2164794870,9800,9800,9800,9800,0
20231027,183200,2164794870,9800,9800,9800,9800,0
20231027,183100,2164794870,9800,9800,9800,9800,0
20231027,183000,2164794870,9800,9800,9800,9800,0
20231027,182900,2164794870,9800,9800,9800,9800,0
20231027,182800,2164794870,9800,9800,9800,9800,0
20231027,182700,2164794870,9800,9800,9800,9800,0
20231027,182600,2164794870,9800,9800,9800,9800,0
20231027,182500,2164794870,9800,9800,9800,9800,0
20231027,182400,2164794870,9800,9800,9800,9800,0
20231027,182300,2164794870,9800,9800,9800,9800,0
20231027,182200,2164794870,9800,9800,9800,9800,0
20231027,182100,2164794870,9800,9800,9800,9800,0
20231027,182000,2164794870,9800,9800,9800,9800,7436
20231027,181900,2164794870,9800,9800,9800,9800,0
20231027,181800,2164794870,9800,9800,9800,9800,0
20231027,181700,2164794870,9800,9800,9800,9800,0
20231027,181600,2164794870,9800,9800,9800,9800,0
20231027,181500,2164794870,9800,9800,9800,9800,0
20231027,181400,2164794870,9800,9800,9800,9800,0
20231027,181300,2164794870,9800,9800,9800,9800,0
20231027,181200,2164794870,9800,9800,9800,9800,0
20231027,181100,2164794870,9800,9800,9800,9800,0
20231027,181000,2164794870,9800,9800,9800,9800,0
20231027,180900,2164794870,9800,9800,9800,9800,0
20231027,180800,2164794870,9800,9800,9800,9800,0
20231027,180700,2164794870,9800,9800,9800,9800,0
20231027,180600,2164794870,9800,9800,9800,9800,0
20231027,180500,2164794870,9800,9800,9800,9800,0
20231027,180400,2164794870,9800,9800,9800,9800,0
20231027,180300,2164794870,9800,9800,9800,9800,0
20231027,180200,2164794870,9800,9800,9800,9800,0
20231027,180100,2164794870,9800,9800,9800,9800,0
20231027,180000,2164794870,9800,9800,9800,9800,0
20231027,175900,2164794870,9800,9800,9800,9800,0
20231027,175800,2164794870,9800,9800,9800,9800,0
20231027,175700,2164794870,9800,9800,9800,9800,0
20231027,175600,2164794870,9800,9800,9800,9800,0
20231027,175500,2164794870,9800,9800,9800,9800,0
20231027,175400,2164794870,9800,9800,9800,9800,0
20231027,175300,2164794870,9800,9800,9800,9800,0
20231027,175200,2164794870,9800,9800,9800,9800,0
20231027,175100,2164794870,9800,9800,9800,9800,0
20231027,175000,2164794870,9800,9800,9800,9800,7436
20231027,174900,2164794870,9800,9800,9800,9800,0
20231027,174800,2164794870,9800,9800,9800,9800,0
20231027,174700,2164794870,9800,9800,9800,9800,0
20231027,174600,2164794870,9800,9800,9800,9800,0
20231027,174500,2164794870,9800,9800,9800,9800,0
20231027,174400,2164794870,9800,9800,9800,9800,0
20231027,174300,2164794870,9800,9800,9800,9800,0
20231027,174200,2164794870,9800,9800,9800,9800,0
20231027,174100,2164794870,9800,9800,9800,9800,0
20231027,174000,2164794870,9800,9800,9800,9800,0
20231027,173900,2164794870,9800,9800,9800,9800,0
20231027,173800,2164794870,9800,9800,9800,9800,0
20231027,173700,2164794870,9800,9800,9800,9800,0
20231027,173600,2164794870,9800,9800,9800,9800,0
20231027,173500,2164794870,9800,9800,9800,9800,0
20231027,173400,2164794870,9800,9800,9800,9800,0
20231027,173300,2164794870,9800,9800,9800,9800,0
20231027,173200,2164794870,9800,9800,9800,9800,0
20231027,173100,2164794870,9800,9800,9800,9800,0
20231027,173000,2164794870,9800,9800,9800,9800,0
20231027,172900,2164794870,9800,9800,9800,9800,0
20231027,172800,2164794870,9800,9800,9800,9800,0
20231027,172700,2164794870,9800,9800,9800,9800,0
20231027,172600,2164794870,9800,9800,9800,9800,0
20231027,172500,2164794870,9800,9800,9800,9800,0
20231027,172400,2164794870,9800,9800,9800,9800,0
20231027,172300,2164794870,9800,9800,9800,9800,0
20231027,172200,2164794870,9800,9800,9800,9800,0
20231027,172100,2164794870,9800,9800,9800,9800,0
20231027,172000,2164794870,9800,9800,9800,9800,7436
20231027,171900,2164794870,9800,9800,9800,9800,0
20231027,171800,2164794870,9800,9800,9800,9800,0
20231027,171700,2164794870,9800,9800,9800,9800,0
20231027,171600,2164794870,9800,9800,9800,9800,0
20231027,171500,2164794870,9800,9800,9800,9800,0
20231027,171400,2164794870,9800,9800,9800,9800,0
20231027,171300,2164794870,9800,9800,9800,9800,0
20231027,171200,2164794870,9800,9800,9800,9800,0
20231027,171100,2164794870,9800,9800,9800,9800,0
20231027,171000,2164794870,9800,9800,9800,9800,0
20231027,170900,2164794870,9800,9800,9800,9800,0
20231027,170800,2164794870,9800,9800,9800,9800,0
20231027,170700,2164794870,9800,9800,9800,9800,0
20231027,170600,2164794870,9800,9800,9800,9800,0
20231027,170500,2164794870,9800,9800,9800,9800,0
20231027,170400,2164794870,9800,9800,9800,9800,0
20231027,170300,2164794870,9800,9800,9800,9800,0
20231027,170200,2164794870,9800,9800,9800,9800,0
20231027,170100,2164794870,9800,9800,9800,9800,0
20231027,170000,2164794870,9800,9800,9800,9800,0
20231027,165900,2164794870,9800,9800,9800,9800,0
20231027,165800,2164794870,9800,9800,9800,9800,0
20231027,165700,2164794870,9800,9800,9800,9800,0
20231027,165600,2164794870,9800,9800,9800,9800,0
20231027,165500,2164794870,9800,9800,9800,9800,0
20231027,165400,2164794870,9800,9800,9800,9800,0
20231027,165300,2164794870,9800,9800,9800,9800,0
20231027,165200,2164794870,9800,9800,9800,9800,0
20231027,165100,2164794870,9800,9800,9800,9800,0
20231027,165000,2164794870,9800,9800,9800,9800,7436
20231027,164900,2164794870,9800,9800,9800,9800,0
20231027,164800,2164794870,9800,9800,9800,9800,0
20231027,164700,2164794870,9800,9800,9800,9800,0
20231027,164600,2164794870,9800,9800,9800,9800,0
20231027,164500,2164794870,9800,9800,9800,9800,0
20231027,164400,2164794870,9800,9800,9800,9800,0
20231027,164300,2164794870,9800,9800,9800,9800,0
20231027,164200,2164794870,9800,9800,9800,9800,0
20231027,164100,2164794870,9800,9800,9800,9800,0
20231027,164000,2164794870,9800,9800,9800,9800,0
20231027,163900,2164794870,9800,9800,9800,9800,0
20231027,163800,2164794870,9800,9800,9800,9800,0
20231027,163700,2164794870,9800,9800,9800,9800,0
20231027,163600,2164794870,9800,9800,9800,9800,0
20231027,163500,2164794870,9800,9800,9800,9800,0
20231027,163400,2164794870,9800,9800,9800,9800,0
20231027,163300,2164794870,9800,9800,9800,9800,0
20231027,163200,2164794870,9800,9800,9800,9800,0
20231027,163100,2164794870,9800,9800,9800,9800,0
20231027,163000,2164794870,9800,9800,9800,9800,0
20231027,162900,2164794870,9800,9800,9800,9800,0
20231027,162800,2164794870,9800,9800,9800,9800,0
20231027,162700,2164794870,9800,9800,9800,9800,0
20231027,162600,2164794870,9800,9800,9800,9800,0
20231027,162500,2164794870,9800,9800,9800,9800,0
20231027,162400,2164794870,9800,9800,9800,9800,0
20231027,162300,2164794870,9800,9800,9800,9800,0
20231027,162200,2164794870,9800,9800,9800,9800,0
20231027,162100,2164794870,9800,9800,9800,9800,0
20231027,162000,2164794870,9800,9800,9800,9800,7436
20231027,161900,2164794870,9800,9800,9800,9800,0
20231027,161800,2164794870,9800,9800,9800,9800,0
20231027,161700,2164794870,9800,9800,9800,9800,0
20231027,161600,2164794870,9800,9800,9800,9800,0
20231027,161500,2164794870,9800,9800,9800,9800,0
20231027,161400,2164794870,9800,9800,9800,9800,0
20231027,161300,2164794870,9800,9800,9800,9800,0
20231027,161200,2164794870,9800,9800,9800,9800,0
20231027,161100,2164794870,9800,9800,9800,9800,0
20231027,161000,2164794870,9800,9800,9800,9800,0
20231027,160900,2164794870,9800,9800,9800,9800,0
20231027,160800,2164794870,9800,9800,9800,9800,0
20231027,160700,2164794870,9800,9800,9800,9800,0
20231027,160600,2164794870,9800,9800,9800,9800,0
20231027,160500,2164794870,9800,9800,9800,9800,0
20231027,160400,2164794870,9800,9800,9800,9800,0
20231027,160300,2164794870,9800,9800,9800,9800,0
20231027,160200,2164794870,9800,9800,9800,9800,0
20231027,160100,2164794870,9800,9800,9800,9800,0
20231027,160000,2164794870,9800,9800,9800,9800,0
20231027,155900,2164794870,9800,9800,9800,9800,0
20231027,155800,2164794870,9800,9800,9800,9800,0
20231027,155700,2164794870,9800,9800,9800,9800,0
20231027,155600,2164794870,9800,9800,9800,9800,0
20231027,155500,2164794870,9800,9800,9800,9800,0
20231027,155400,2164794870,9800,9800,9800,9800,0
20231027,155300,2164794870,9800,9800,9800,9800,0
20231027,155200,2164794870,9800,9800,9800,9800,0
20231027,155100,2164794870,9800,9800,9800,9800,0
20231027,155000,2164794870,9800,9800,9800,9800,7436
20231027,154900,2164794870,9800,9800,9800,9800,0
20231027,154800,2164794870,9800,9800,9800,9800,0
20231027,154700,2164794870,9800,9800,9800,9800,0
20231027,154600,2164794870,9800,9800,9800,9800,0
20231027,154500,2164794870,9800,9800,9800,9800,0
20231027,154400,2164794870,9800,9800,9800,9800,0
20231027,154300,2164794870,9800,9800,9800,9800,0
20231027,154200,2164794870,9800,9800,9800,9800,0
20231027,154100,2164794870,9800,9800,9800,9800,0
20231027,154000,2164794870,9800,9800,9800,9800,0
20231027,153900,2164794870,9800,9800,9800,9800,0
20231027,153800,2164794870,9800,9800,9800,9800,0
20231027,153700,2164794870,9800,9800,9800,9800,0
20231027,153600,2164794870,9800,9800,9800,9800,0
20231027,153500,2164794870,9800,9800,9800,9800,0
20231027,153400,2164794870,9800,9800,9800,9800,0
20231027,153300,2164794870,9800,9800,9800,9800,0
20231027,153200,2164794870,9800,9800,9800,9800,0
20231027,153100,2164794870,9800,9800,9800,9800,0
20231027,153000,2164794870,9800,9800,9800,9800,7436
20231027,152900,2091922070,9810,9810,9810,9810,0
20231027,152800,2091922070,9810,9810,9810,9810,0
20231027,152700,2091922070,9810,9810,9810,9810,0
20231027,152600,2091922070,9810,9810,9810,9810,0
20231027,152500,2091922070,9810,9810,9810,9810,0
20231027,152400,2091922070,9810,9810,9810,9810,0
20231027,152300,2091922070,9810,9810,9810,9810,0
20231027,152200,2091922070,9810,9810,9810,9810,0
20231027,152100,2091922070,9810,9810,9810,9810,0
20231027,152000,2091922070,9810,9810,9810,9810,0
20231027,151900,2091922070,9810,9810,9810,9800,6648
20231027,151800,2026758930,9810,9810,9810,9800,2466
20231027,151700,2002590380,9810,9810,9810,9800,164
20231027,151600,2000981550,9800,9820,9820,9800,2731
20231027,151500,1974201940,9820,9810,9820,9810,321
20231027,151400,1971052280,9810,9810,9820,9810,439
20231027,151300,1966744790,9820,9820,9820,9820,20
20231027,151200,1966548390,9810,9820,9820,9810,2056
20231027,151100,1946377580,9820,9830,9830,9820,500
20231027,151000,1941467270,9830,9830,9830,9830,97
20231027,150900,1940513760,9830,9830,9830,9820,326
20231027,150800,1937310560,9830,9820,9830,9820,2347
20231027,150700,1914246900,9830,9840,9840,9830,36
20231027,150600,1913892940,9840,9840,9840,9840,106
20231027,150500,1912849900,9820,9840,9840,9820,1001
20231027,150400,1903019240,9840,9840,9840,9840,44
20231027,150300,1902586280,9840,9830,9840,9830,70
20231027,150200,1901897950,9830,9830,9830,9830,17
20231027,150100,1901730840,9820,9830,9830,9820,794
20231027,150000,1893927700,9830,9820,9830,9820,98
20231027,145900,1892964800,9820,9820,9820,9820,30
20231027,145800,1892670200,9820,9820,9820,9820,6
20231027,145700,1892611280,9810,9830,9830,9810,966
20231027,145600,1883132890,9830,9830,9830,9830,16
20231027,145500,1882975610,9830,9820,9830,9820,56
20231027,145400,1882425500,9820,9820,9820,9820,181
20231027,145300,1880648080,9820,9820,9820,9820,74
20231027,145200,1879921400,9820,9810,9820,9810,416
20231027,145100,1875840120,9810,9810,9810,9810,162
20231027,145000,1874250900,9810,9820,9820,9810,72
20231027,144900,1873544330,9810,9810,9820,9800,1173
20231027,144800,1862048150,9810,9810,9810,9810,59
20231027,144700,1861469360,9800,9800,9810,9800,1085
20231027,144600,1850836240,9810,9830,9830,9800,287
20231027,144500,1848019710,9830,9810,9830,9810,201
20231027,144400,1846047880,9800,9800,9800,9800,0
20231027,144300,1846047880,9800,9820,9830,9800,1502
20231027,144200,1831314680,9830,9830,9830,9830,1137
20231027,144100,1820137970,9830,9810,9830,9810,147
20231027,144000,1818695760,9810,9830,9830,9810,109
20231027,143900,1817626290,9830,9820,9830,9800,2028
20231027,143800,1797738570,9820,9820,9820,9820,115
20231027,143700,1796609270,9820,9820,9820,9810,1401
20231027,143600,1782863580,9820,9820,9820,9810,1235
20231027,143500,1770747780,9820,9820,9820,9810,1761
20231027,143400,1753469240,9810,9830,9840,9810,3438
20231027,143300,1719725940,9840,9830,9840,9830,29
20231027,143200,1719440700,9840,9830,9840,9830,25
20231027,143100,1719194800,9820,9850,9850,9820,5601
20231027,143000,1664174610,9850,9840,9850,9840,69
20231027,142900,1663495060,9840,9840,9840,9840,703
20231027,142800,1656577540,9840,9840,9840,9840,68
20231027,142700,1655908420,9840,9840,9850,9840,94
20231027,142600,1654983440,9840,9840,9840,9840,320
20231027,142500,1651834640,9840,9840,9840,9840,38
20231027,142400,1651460720,9840,9830,9840,9830,223
20231027,142300,1649267980,9840,9840,9840,9840,107
20231027,142200,1648215100,9830,9830,9830,9830,608
20231027,142100,1642238460,9840,9840,9840,9840,252
20231027,142000,1639758780,9840,9840,9840,9840,31
20231027,141900,1639453740,9840,9840,9840,9840,31
20231027,141800,1639148700,9840,9830,9840,9830,246
20231027,141700,1636729950,9840,9830,9840,9830,215
20231027,141600,1634616350,9840,9840,9840,9830,1992
20231027,141500,1615033570,9840,9830,9840,9830,1414
20231027,141400,1601133640,9840,9840,9840,9840,107
20231027,141300,1600080760,9840,9840,9840,9830,439
20231027,141200,1595764750,9840,9840,9840,9840,135
20231027,141100,1594436350,9830,9830,9830,9830,414
20231027,141000,1590366730,9840,9840,9840,9840,1198
20231027,140900,1578578410,9870,9860,9870,9850,1818
20231027,140800,1560668030,9870,9860,9880,9860,255
20231027,140700,1558153470,9860,9860,9860,9860,274
20231027,140600,1555451830,9860,9870,9870,9860,144
20231027,140500,1554031920,9870,9870,9870,9870,139
20231027,140400,1552659990,9870,9870,9870,9870,1
20231027,140300,1552650120,9870,9880,9880,9870,875
20231027,140200,1544013720,9880,9880,9880,9880,36
20231027,140100,1543658040,9880,9880,9880,9880,200
20231027,140000,1541682040,9870,9860,9870,9860,34
20231027,135900,1541346570,9870,9870,9870,9870,8
20231027,135800,1541267610,9870,9870,9870,9860,22
20231027,135700,1541050570,9870,9870,9870,9870,8
20231027,135600,1540971610,9870,9880,9880,9870,416
20231027,135500,1536865550,9880,9880,9880,9880,153
20231027,135400,1535353910,9880,9880,9880,9880,1
20231027,135300,1535344030,9880,9870,9880,9870,689
20231027,135200,1528537050,9870,9880,9880,9870,50
20231027,135100,1528043070,9880,9880,9880,9880,10
20231027,135000,1527944270,9870,9870,9870,9870,53
20231027,134900,1527421160,9880,9880,9880,9880,3
20231027,134800,1527391520,9880,9880,9880,9880,14
20231027,134700,1527253200,9870,9870,9870,9870,12
20231027,134600,1527134760,9870,9860,9870,9860,139
20231027,134500,1525763130,9860,9860,9860,9860,41
20231027,134400,1525358870,9860,9860,9860,9860,1
20231027,134300,1525349010,9850,9860,9860,9850,233
20231027,134200,1523053750,9870,9870,9870,9870,303
20231027,134100,1520063140,9870,9860,9870,9860,124
20231027,134000,1518840250,9860,9860,9860,9860,0
20231027,133900,1518840250,9860,9860,9870,9860,71
20231027,133800,1518139740,9860,9870,9870,9860,45
20231027,133700,1517696030,9870,9860,9870,9860,869
20231027,133600,1509124670,9860,9860,9860,9860,102
20231027,133500,1508118950,9850,9850,9850,9850,92
20231027,133400,1507212750,9850,9850,9850,9850,147
20231027,133300,1505764800,9850,9850,9850,9850,28
20231027,133200,1505489000,9850,9850,9850,9850,85
20231027,133100,1504651750,9850,9840,9850,9840,98
20231027,133000,1503686850,9840,9840,9840,9840,30
20231027,132900,1503391650,9840,9830,9840,9830,299
20231027,132800,1500452470,9830,9830,9830,9830,50
20231027,132700,1499960970,9840,9840,9840,9840,381
20231027,132600,1496211930,9840,9850,9850,9840,14
20231027,132500,1496074130,9840,9850,9850,9840,297
20231027,132400,1493151520,9850,9840,9850,9840,30
20231027,132300,1492856120,9840,9840,9850,9840,24
20231027,132200,1492619940,9840,9840,9840,9840,250
20231027,132100,1490159940,9850,9850,9850,9850,3
20231027,132000,1490130390,9850,9840,9850,9830,927
20231027,131900,1481010050,9850,9850,9850,9850,16
20231027,131800,1480852450,9860,9860,9860,9840,1416
20231027,131700,1466905460,9850,9850,9850,9850,4
20231027,131600,1466866060,9860,9860,9860,9860,5
20231027,131500,1466816760,9860,9860,9860,9860,105
20231027,131400,1465781460,9850,9850,9860,9850,190
20231027,131300,1463909660,9850,9850,9850,9850,135
20231027,131200,1462579910,9850,9850,9850,9850,63
20231027,131100,1461959360,9850,9850,9850,9850,13
20231027,131000,1461831310,9850,9850,9850,9850,11
20231027,130900,1461722960,9850,9840,9850,9840,57
20231027,130800,1461161810,9840,9840,9840,9830,330
20231027,130700,1457914620,9840,9850,9850,9840,180
20231027,130600,1456143240,9850,9850,9850,9840,80
20231027,130500,1455355640,9850,9850,9850,9850,23
20231027,130400,1455129090,9850,9850,9850,9850,55
20231027,130300,1454587340,9850,9840,9850,9830,441
20231027,130200,1450247960,9850,9850,9850,9850,105
20231027,130100,1449213710,9850,9850,9850,9850,34
20231027,130000,1448878810,9860,9850,9860,9850,140
20231027,125900,1447499760,9850,9850,9850,9850,7
20231027,125800,1447430810,9850,9840,9850,9830,835
20231027,125700,1439218470,9840,9840,9840,9830,523
20231027,125600,1434076290,9840,9840,9840,9840,144
20231027,125500,1432659330,9840,9840,9840,9840,191
20231027,125400,1430779890,9850,9850,9850,9830,3567
20231027,125300,1395702790,9850,9830,9850,9830,188
20231027,125200,1393853940,9840,9850,9850,9840,334
20231027,125100,1390567180,9850,9850,9850,9850,39
20231027,125000,1390183030,9850,9850,9850,9850,17
20231027,124900,1390015580,9840,9840,9850,9840,126
20231027,124800,1388775630,9850,9850,9850,9830,1120
20231027,124700,1377758870,9850,9840,9850,9840,495
20231027,124600,1372887310,9850,9860,9860,9840,255
20231027,124500,1370377480,9870,9860,9870,9850,1575
20231027,124400,1354856880,9860,9870,9870,9860,250
20231027,124300,1352391710,9870,9870,9870,9860,79
20231027,124200,1351612290,9850,9860,9880,9850,1075
20231027,124100,1341017670,9870,9880,9880,9860,672
20231027,124000,1334385630,9880,9920,9920,9880,114
20231027,123900,1333259210,9920,9920,9920,9920,2
20231027,123800,1333239370,9920,9890,9920,9870,886
20231027,123700,1324484620,9930,9910,9940,9900,215
20231027,123600,1322355640,9940,9940,9940,9940,1
20231027,123500,1322345700,9940,9940,9940,9940,0
20231027,123400,1322345700,9940,9950,9950,9920,120
20231027,123300,1321152910,9950,9950,9950,9920,137
20231027,123200,1319792130,9950,9910,9950,9910,55
20231027,123100,1319245320,9910,9910,9910,9910,105
20231027,123000,1318204770,9910,9910,9910,9910,101
20231027,122900,1317203860,9910,9900,9910,9900,61
20231027,122800,1316599390,9910,9900,9910,9900,106
20231027,122700,1315548990,9900,9900,9900,9900,85
20231027,122600,1314707490,9900,9890,9900,9890,125
20231027,122500,1313471200,9890,9890,9890,9890,0
20231027,122400,1313471200,9890,9910,9910,9890,3
20231027,122300,1313441490,9890,9910,9910,9890,55
20231027,122200,1312897440,9910,9910,9910,9910,62
20231027,122100,1312283020,9900,9910,9910,9900,123
20231027,122000,1311064320,9910,9900,9910,9900,74
20231027,121900,1310331430,9900,9900,9900,9900,262
20231027,121800,1307737630,9900,9900,9900,9900,200
20231027,121700,1305757630,9900,9900,9900,9900,136
20231027,121600,1304411230,9890,9900,9900,9890,269
20231027,121500,1301749810,9900,9890,9900,9890,224
20231027,121400,1299533090,9890,9900,9900,9890,688
20231027,121300,1292728720,9900,9900,9900,9900,99
20231027,121200,1291748620,9900,9900,9900,9900,33
20231027,121100,1291421920,9890,9890,9890,9890,1038
20231027,121000,1281156100,9890,9890,9890,9890,131
20231027,120900,1279860510,9890,9890,9890,9880,60
20231027,120800,1279267160,9880,9880,9880,9870,81
20231027,120700,1278466930,9880,9880,9880,9880,89
20231027,120600,1277587610,9880,9880,9880,9880,139
20231027,120500,1276214290,9880,9880,9880,9880,20
20231027,120400,1276016690,9880,9880,9880,9870,290
20231027,120300,1273152860,9880,9870,9880,9870,81
20231027,120200,1272352890,9870,9870,9870,9870,88
20231027,120100,1271484330,9870,9870,9870,9860,443
20231027,120000,1267116170,9880,9880,9880,9880,9
20231027,115900,1267027250,9880,9890,9890,9860,3085
20231027,115800,1236580470,9890,9890,9890,9890,64
20231027,115700,1235947510,9890,9890,9890,9890,66
20231027,115600,1235294770,9890,9890,9890,9890,7
20231027,115500,1235225540,9890,9880,9890,9880,132
20231027,115400,1233921250,9870,9880,9880,9870,140
20231027,115300,1232539420,9880,9880,9880,9880,54
20231027,115200,1232005900,9880,9880,9890,9880,74
20231027,115100,1231274770,9880,9890,9890,9880,234
20231027,115000,1228962040,9890,9890,9900,9890,12
20231027,114900,1228843320,9890,9900,9900,9890,29
20231027,114800,1228556330,9900,9900,9900,9900,9
20231027,114700,1228467230,9900,9900,9900,9900,20
20231027,114600,1228269230,9890,9900,9900,9890,329
20231027,114500,1225014160,9900,9890,9900,9890,43
20231027,114400,1224588540,9890,9900,9900,9890,183
20231027,114300,1222778450,9890,9900,9900,9890,316
20231027,114200,1219650810,9900,9890,9900,9890,79
20231027,114100,1218869420,9890,9890,9890,9890,67
20231027,114000,1218206790,9890,9890,9890,9890,27
20231027,113900,1217939760,9890,9890,9890,9880,20
20231027,113800,1217742030,9880,9880,9890,9880,66
20231027,113700,1217089660,9890,9870,9890,9870,216
20231027,113600,1214955650,9880,9880,9880,9870,94
20231027,113500,1214027420,9880,9870,9880,9870,189
20231027,113400,1212161470,9880,9880,9880,9880,25
20231027,113300,1211914470,9880,9880,9880,9870,395
20231027,113200,1208014610,9880,9860,9880,9860,488
20231027,113100,1203198050,9860,9850,9860,9850,64
20231027,113000,1202567630,9860,9860,9870,9850,420
20231027,112900,1198429100,9860,9860,9870,9850,390
20231027,112800,1194585020,9870,9860,9870,9860,347
20231027,112700,1191161660,9870,9880,9880,9860,411
20231027,112600,1187108100,9870,9860,9880,9860,217
20231027,112500,1184965760,9880,9860,9880,9840,1448
20231027,112400,1170707230,9860,9880,9880,9860,310
20231027,112300,1167649820,9880,9890,9890,9860,151
20231027,112200,1166160650,9870,9860,9890,9860,449
20231027,112100,1161732510,9870,9890,9890,9870,137
20231027,112000,1160379660,9890,9890,9890,9880,95
20231027,111900,1159440310,9890,9880,9890,9840,719
20231027,111800,1152335830,9880,9850,9880,9830,2725
20231027,111700,1125521330,9850,9840,9850,9840,143
20231027,111600,1124114080,9840,9850,9860,9830,721
20231027,111500,1117023790,9850,9850,9860,9840,279
20231027,111400,1114275840,9850,9860,9860,9850,195
20231027,111300,1112355000,9860,9870,9870,9830,4971
20231027,111200,1063435660,9870,9890,9890,9860,1230
20231027,111100,1051299920,9890,9890,9890,9880,769
20231027,111000,1043700960,9890,9910,9910,9890,877
20231027,110900,1035025650,9900,9910,9910,9900,252
20231027,110800,1032530570,9900,9910,9910,9900,2561
20231027,110700,1007161410,9910,9920,9920,9910,1133
20231027,110600,995923130,9920,9930,9930,9920,345
20231027,110500,992497650,9930,9930,9950,9930,692
20231027,110400,985625060,9950,9950,9950,9950,57
20231027,110300,985057910,9950,9940,9950,9940,483
20231027,110200,980253860,9940,9940,9950,9940,79
20231027,110100,979468480,9940,9950,9950,9940,55
20231027,110000,978921380,9950,9950,9950,9950,3
20231027,105900,978891530,9940,9940,9940,9940,50
20231027,105800,978394530,9940,9940,9950,9940,192
20231027,105700,976486040,9940,9950,9950,9940,1113
20231027,105600,965413510,9950,9950,9960,9950,423
20231027,105500,961202150,9950,9960,9960,9950,486
20231027,105400,956365970,9960,9980,9980,9960,2300
20231027,105300,933447260,9980,9980,9990,9980,518
20231027,105200,928277540,9990,9980,9990,9980,28
20231027,105100,927997830,10000,10000,10000,10000,19
20231027,105000,927807830,9980,9980,9980,9980,0
20231027,104900,927807830,9980,9990,9990,9980,157
20231027,104800,926240960,9990,9980,9990,9980,216
20231027,104700,924083140,9990,9990,9990,9990,80
20231027,104600,923283940,9990,9990,9990,9990,236
20231027,104500,920926300,9990,9990,9990,9990,71
20231027,104400,920217010,9980,9980,9980,9980,0
20231027,104300,920217010,9980,9980,9980,9980,600
20231027,104200,914229010,9980,9980,9980,9980,0
20231027,104100,914229010,9980,10000,10000,9980,902
20231027,104000,905226710,9990,9990,10010,9990,411
20231027,103900,901120760,9990,9990,9990,9990,241
20231027,103800,898713170,10010,9990,10010,9990,259
20231027,103700,896123700,10020,10020,10020,10020,4
20231027,103600,896083620,10020,10010,10020,10010,4
20231027,103500,896043550,10010,10030,10030,10010,357
20231027,103400,892468960,10030,10030,10030,10030,1
20231027,103300,892458930,10030,10010,10030,10010,851
20231027,103200,883932990,10010,9990,10010,9990,604
20231027,103100,877887330,9990,9990,9990,9980,75
20231027,103000,877138570,9990,9980,9990,9980,207
20231027,102900,875072200,9990,10010,10010,9990,1031
20231027,102800,864766630,10020,10020,10020,10020,20
20231027,102700,864566230,10030,10030,10030,10030,72
20231027,102600,863844070,10040,10040,10040,10040,0
20231027,102500,863844070,10040,10040,10040,10040,93
20231027,102400,862910350,10040,10040,10040,10030,132
20231027,102300,861585080,10040,10040,10040,10040,211
20231027,102200,859466640,10040,10010,10040,9990,1227
20231027,102100,847166450,10010,10010,10020,9990,72
20231027,102000,846446380,10020,10020,10020,10020,14
20231027,101900,846306100,10010,10010,10010,10010,0
20231027,101800,846306100,10010,10010,10010,10010,19
20231027,101700,846115910,10010,10010,10010,10010,18
20231027,101600,845935730,10010,10000,10020,10000,217
20231027,101500,843765560,10010,10010,10010,10010,137
20231027,101400,842394190,10000,10000,10000,10000,184
20231027,101300,840554190,10000,9990,10000,9990,516
20231027,101200,835395200,10000,10000,10000,9990,152
20231027,101100,833875260,10000,10000,10000,10000,121
20231027,101000,832665260,10000,9990,10000,9990,2415
20231027,100900,808516460,9980,9990,10000,9980,517
20231027,100800,803353900,9980,9970,9980,9970,1003
20231027,100700,793345560,9970,9970,9970,9970,9
20231027,100600,793255830,9960,9960,9970,9960,187
20231027,100500,791393300,9960,9960,9960,9950,316
20231027,100400,788245960,9960,9960,9960,9960,26
20231027,100300,787987000,9950,9950,9960,9950,283
20231027,100200,785171100,9960,9950,9960,9950,306
20231027,100100,782126030,9960,9950,9960,9950,292
20231027,100000,779220600,9950,9950,9950,9950,252
20231027,095900,776713200,9950,9950,9950,9950,641
20231027,095800,770335250,9960,9970,9970,9960,1754
20231027,095700,752851920,9980,9970,9980,9970,716
20231027,095600,745713390,9970,9970,9970,9970,139
20231027,095500,744327560,9990,9980,9990,9970,1231
20231027,095400,732045680,9980,9990,9990,9980,313
20231027,095300,728919310,9990,9990,10000,9990,1439
20231027,095200,714542700,9990,9980,9990,9980,1860
20231027,095100,695967040,9970,9990,9990,9970,448
20231027,095000,691496150,9990,9990,9990,9990,581
20231027,094900,685691960,9980,9970,9980,9960,967
20231027,094800,676041840,9970,9960,9980,9950,192
20231027,094700,674129780,9980,9950,9980,9950,171
20231027,094600,672427370,9990,9950,9990,9940,285
20231027,094500,669587480,9950,9930,9950,9930,553
20231027,094400,664092850,9930,9910,9930,9910,524
20231027,094300,658896820,9910,9910,9910,9900,373
20231027,094200,655201460,9910,9910,9910,9910,95
20231027,094100,654260010,9910,9880,9910,9870,243
20231027,094000,651858960,9880,9870,9880,9870,247
20231027,093900,649419340,9870,9850,9870,9850,153
20231027,093800,647910390,9850,9880,9880,9840,1225
20231027,093700,635853700,9840,9860,9890,9830,1282
20231027,093600,623240880,9870,9900,9910,9840,4196
20231027,093500,581763290,9910,9920,9920,9910,390
20231027,093400,577894500,9920,9930,9930,9910,409
20231027,093300,573837750,9940,9930,9940,9920,557
20231027,093200,568311280,9930,9890,9940,9880,999
20231027,093100,558433360,9900,9940,9940,9880,1691
20231027,093000,541701910,9950,9930,9950,9900,259
20231027,092900,539132860,9930,9980,9980,9910,1000
20231027,092800,529192090,9980,9910,9990,9910,1106
20231027,092700,518161960,9920,9920,9920,9890,3369
20231027,092600,484799230,9920,9990,9990,9920,2486
20231027,092500,460087160,9990,9990,9990,9970,232
20231027,092400,457769500,9950,10040,10040,9950,11597
20231027,092300,341856900,10040,10050,10060,9990,16818
20231027,092200,173059420,10050,10050,10060,10050,3242
20231027,092100,140475870,10050,10060,10060,10050,284
20231027,092000,137621170,10060,10060,10060,10050,3310
20231027,091900,104322880,10060,10070,10070,10060,183
20231027,091800,102480570,10060,10060,10060,10060,0
20231027,091700,102480570,10060,10080,10080,10060,253
20231027,091600,99934390,10080,10080,10080,10080,34
20231027,091500,99591670,10090,10090,10090,10050,209
20231027,091400,97485940,10090,10090,10090,10090,22
20231027,091300,97263960,10100,10100,10100,10040,138
20231027,091200,95877780,10140,10040,10140,10020,1809
20231027,091100,77662240,10030,10040,10040,10030,259
20231027,091000,75062380,10050,10070,10070,10050,119
20231027,090900,73865210,10070,10070,10070,10070,70
20231027,090800,73160310,10040,10070,10070,10040,247
20231027,090700,70674580,10070,10080,10080,10040,842
20231027,090600,62200780,10080,10080,10080,10030,454
20231027,090500,57625810,10080,10020,10080,10010,527
20231027,090400,52349630,10010,10020,10020,10010,805
20231027,090300,44288530,10010,10040,10100,10010,1335
20231027,090200,30889940,10040,10140,10140,10040,1707
20231027,090100,13703020,10150,10090,10150,10090,209
20231027,090000,11593910,10090,10090,10100,10090,1149