KissMeData/288980/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,203700,2219106180,2490,2490,2490,2490,18780
20231027,203600,2219106180,2490,2490,2490,2490,0
20231027,203500,2219106180,2490,2490,2490,2490,0
20231027,203400,2219106180,2490,2490,2490,2490,0
20231027,203300,2219106180,2490,2490,2490,2490,0
20231027,203200,2219106180,2490,2490,2490,2490,0
20231027,203100,2219106180,2490,2490,2490,2490,0
20231027,203000,2219106180,2490,2490,2490,2490,0
20231027,202900,2219106180,2490,2490,2490,2490,0
20231027,202800,2219106180,2490,2490,2490,2490,0
20231027,202700,2219106180,2490,2490,2490,2490,0
20231027,202600,2219106180,2490,2490,2490,2490,0
20231027,202500,2219106180,2490,2490,2490,2490,0
20231027,202400,2219106180,2490,2490,2490,2490,0
20231027,202300,2219106180,2490,2490,2490,2490,0
20231027,202200,2219106180,2490,2490,2490,2490,0
20231027,202100,2219106180,2490,2490,2490,2490,0
20231027,202000,2219106180,2490,2490,2490,2490,0
20231027,201900,2219106180,2490,2490,2490,2490,0
20231027,201800,2219106180,2490,2490,2490,2490,0
20231027,201700,2219106180,2490,2490,2490,2490,0
20231027,201600,2219106180,2490,2490,2490,2490,0
20231027,201500,2219106180,2490,2490,2490,2490,0
20231027,201400,2219106180,2490,2490,2490,2490,0
20231027,201300,2219106180,2490,2490,2490,2490,0
20231027,201200,2219106180,2490,2490,2490,2490,0
20231027,201100,2219106180,2490,2490,2490,2490,0
20231027,201000,2219106180,2490,2490,2490,2490,0
20231027,200900,2219106180,2490,2490,2490,2490,0
20231027,200800,2219106180,2490,2490,2490,2490,0
20231027,200700,2219106180,2490,2490,2490,2490,18780
20231027,200600,2219106180,2490,2490,2490,2490,0
20231027,200500,2219106180,2490,2490,2490,2490,0
20231027,200400,2219106180,2490,2490,2490,2490,0
20231027,200300,2219106180,2490,2490,2490,2490,0
20231027,200200,2219106180,2490,2490,2490,2490,0
20231027,200100,2219106180,2490,2490,2490,2490,0
20231027,200000,2219106180,2490,2490,2490,2490,0
20231027,195900,2219106180,2490,2490,2490,2490,0
20231027,195800,2219106180,2490,2490,2490,2490,0
20231027,195700,2219106180,2490,2490,2490,2490,0
20231027,195600,2219106180,2490,2490,2490,2490,0
20231027,195500,2219106180,2490,2490,2490,2490,0
20231027,195400,2219106180,2490,2490,2490,2490,0
20231027,195300,2219106180,2490,2490,2490,2490,0
20231027,195200,2219106180,2490,2490,2490,2490,0
20231027,195100,2219106180,2490,2490,2490,2490,0
20231027,195000,2219106180,2490,2490,2490,2490,0
20231027,194900,2219106180,2490,2490,2490,2490,0
20231027,194800,2219106180,2490,2490,2490,2490,0
20231027,194700,2219106180,2490,2490,2490,2490,0
20231027,194600,2219106180,2490,2490,2490,2490,0
20231027,194500,2219106180,2490,2490,2490,2490,0
20231027,194400,2219106180,2490,2490,2490,2490,0
20231027,194300,2219106180,2490,2490,2490,2490,0
20231027,194200,2219106180,2490,2490,2490,2490,0
20231027,194100,2219106180,2490,2490,2490,2490,0
20231027,194000,2219106180,2490,2490,2490,2490,0
20231027,193900,2219106180,2490,2490,2490,2490,0
20231027,193800,2219106180,2490,2490,2490,2490,0
20231027,193700,2219106180,2490,2490,2490,2490,18780
20231027,193600,2219106180,2490,2490,2490,2490,0
20231027,193500,2219106180,2490,2490,2490,2490,0
20231027,193400,2219106180,2490,2490,2490,2490,0
20231027,193300,2219106180,2490,2490,2490,2490,0
20231027,193200,2219106180,2490,2490,2490,2490,0
20231027,193100,2219106180,2490,2490,2490,2490,0
20231027,193000,2219106180,2490,2490,2490,2490,0
20231027,192900,2219106180,2490,2490,2490,2490,0
20231027,192800,2219106180,2490,2490,2490,2490,0
20231027,192700,2219106180,2490,2490,2490,2490,0
20231027,192600,2219106180,2490,2490,2490,2490,0
20231027,192500,2219106180,2490,2490,2490,2490,0
20231027,192400,2219106180,2490,2490,2490,2490,0
20231027,192300,2219106180,2490,2490,2490,2490,0
20231027,192200,2219106180,2490,2490,2490,2490,0
20231027,192100,2219106180,2490,2490,2490,2490,0
20231027,192000,2219106180,2490,2490,2490,2490,0
20231027,191900,2219106180,2490,2490,2490,2490,0
20231027,191800,2219106180,2490,2490,2490,2490,0
20231027,191700,2219106180,2490,2490,2490,2490,0
20231027,191600,2219106180,2490,2490,2490,2490,0
20231027,191500,2219106180,2490,2490,2490,2490,0
20231027,191400,2219106180,2490,2490,2490,2490,0
20231027,191300,2219106180,2490,2490,2490,2490,0
20231027,191200,2219106180,2490,2490,2490,2490,0
20231027,191100,2219106180,2490,2490,2490,2490,0
20231027,191000,2219106180,2490,2490,2490,2490,0
20231027,190900,2219106180,2490,2490,2490,2490,0
20231027,190800,2219106180,2490,2490,2490,2490,0
20231027,190700,2219106180,2490,2490,2490,2490,18780
20231027,190600,2219106180,2490,2490,2490,2490,0
20231027,190500,2219106180,2490,2490,2490,2490,0
20231027,190400,2219106180,2490,2490,2490,2490,0
20231027,190300,2219106180,2490,2490,2490,2490,0
20231027,190200,2219106180,2490,2490,2490,2490,0
20231027,190100,2219106180,2490,2490,2490,2490,0
20231027,190000,2219106180,2490,2490,2490,2490,0
20231027,185900,2219106180,2490,2490,2490,2490,0
20231027,185800,2219106180,2490,2490,2490,2490,0
20231027,185700,2219106180,2490,2490,2490,2490,0
20231027,185600,2219106180,2490,2490,2490,2490,0
20231027,185500,2219106180,2490,2490,2490,2490,0
20231027,185400,2219106180,2490,2490,2490,2490,0
20231027,185300,2219106180,2490,2490,2490,2490,0
20231027,185200,2219106180,2490,2490,2490,2490,0
20231027,185100,2219106180,2490,2490,2490,2490,0
20231027,185000,2219106180,2490,2490,2490,2490,0
20231027,184900,2219106180,2490,2490,2490,2490,0
20231027,184800,2219106180,2490,2490,2490,2490,0
20231027,184700,2219106180,2490,2490,2490,2490,0
20231027,184600,2219106180,2490,2490,2490,2490,0
20231027,184500,2219106180,2490,2490,2490,2490,0
20231027,184400,2219106180,2490,2490,2490,2490,0
20231027,184300,2219106180,2490,2490,2490,2490,0
20231027,184200,2219106180,2490,2490,2490,2490,0
20231027,184100,2219106180,2490,2490,2490,2490,0
20231027,184000,2219106180,2490,2490,2490,2490,0
20231027,183900,2219106180,2490,2490,2490,2490,0
20231027,183800,2219106180,2490,2490,2490,2490,0
20231027,183700,2219106180,2490,2490,2490,2490,18780
20231027,183600,2219106180,2490,2490,2490,2490,0
20231027,183500,2219106180,2490,2490,2490,2490,0
20231027,183400,2219106180,2490,2490,2490,2490,0
20231027,183300,2219106180,2490,2490,2490,2490,0
20231027,183200,2219106180,2490,2490,2490,2490,0
20231027,183100,2219106180,2490,2490,2490,2490,0
20231027,183000,2219106180,2490,2490,2490,2490,0
20231027,182900,2219106180,2490,2490,2490,2490,0
20231027,182800,2219106180,2490,2490,2490,2490,0
20231027,182700,2219106180,2490,2490,2490,2490,0
20231027,182600,2219106180,2490,2490,2490,2490,0
20231027,182500,2219106180,2490,2490,2490,2490,0
20231027,182400,2219106180,2490,2490,2490,2490,0
20231027,182300,2219106180,2490,2490,2490,2490,0
20231027,182200,2219106180,2490,2490,2490,2490,0
20231027,182100,2219106180,2490,2490,2490,2490,0
20231027,182000,2219106180,2490,2490,2490,2490,0
20231027,181900,2219106180,2490,2490,2490,2490,0
20231027,181800,2219106180,2490,2490,2490,2490,0
20231027,181700,2219106180,2490,2490,2490,2490,0
20231027,181600,2219106180,2490,2490,2490,2490,0
20231027,181500,2219106180,2490,2490,2490,2490,0
20231027,181400,2219106180,2490,2490,2490,2490,0
20231027,181300,2219106180,2490,2490,2490,2490,0
20231027,181200,2219106180,2490,2490,2490,2490,0
20231027,181100,2219106180,2490,2490,2490,2490,0
20231027,181000,2219106180,2490,2490,2490,2490,0
20231027,180900,2219106180,2490,2490,2490,2490,0
20231027,180800,2219106180,2490,2490,2490,2490,0
20231027,180700,2219106180,2490,2490,2490,2490,18780
20231027,180600,2219106180,2490,2490,2490,2490,0
20231027,180500,2219106180,2490,2490,2490,2490,0
20231027,180400,2219106180,2490,2490,2490,2490,0
20231027,180300,2219106180,2490,2490,2490,2490,0
20231027,180200,2219106180,2490,2490,2490,2490,0
20231027,180100,2219106180,2490,2490,2490,2490,0
20231027,180000,2219106180,2490,2490,2490,2490,0
20231027,175900,2219106180,2490,2490,2490,2490,0
20231027,175800,2219106180,2490,2490,2490,2490,0
20231027,175700,2219106180,2490,2490,2490,2490,0
20231027,175600,2219106180,2490,2490,2490,2490,0
20231027,175500,2219106180,2490,2490,2490,2490,0
20231027,175400,2219106180,2490,2490,2490,2490,0
20231027,175300,2219106180,2490,2490,2490,2490,0
20231027,175200,2219106180,2490,2490,2490,2490,0
20231027,175100,2219106180,2490,2490,2490,2490,0
20231027,175000,2219106180,2490,2490,2490,2490,0
20231027,174900,2219106180,2490,2490,2490,2490,0
20231027,174800,2219106180,2490,2490,2490,2490,0
20231027,174700,2219106180,2490,2490,2490,2490,0
20231027,174600,2219106180,2490,2490,2490,2490,0
20231027,174500,2219106180,2490,2490,2490,2490,0
20231027,174400,2219106180,2490,2490,2490,2490,0
20231027,174300,2219106180,2490,2490,2490,2490,0
20231027,174200,2219106180,2490,2490,2490,2490,0
20231027,174100,2219106180,2490,2490,2490,2490,0
20231027,174000,2219106180,2490,2490,2490,2490,0
20231027,173900,2219106180,2490,2490,2490,2490,0
20231027,173800,2219106180,2490,2490,2490,2490,0
20231027,173700,2219106180,2490,2490,2490,2490,18780
20231027,173600,2219106180,2490,2490,2490,2490,0
20231027,173500,2219106180,2490,2490,2490,2490,0
20231027,173400,2219106180,2490,2490,2490,2490,0
20231027,173300,2219106180,2490,2490,2490,2490,0
20231027,173200,2219106180,2490,2490,2490,2490,0
20231027,173100,2219106180,2490,2490,2490,2490,0
20231027,173000,2219106180,2490,2490,2490,2490,0
20231027,172900,2219106180,2490,2490,2490,2490,0
20231027,172800,2219106180,2490,2490,2490,2490,0
20231027,172700,2219106180,2490,2490,2490,2490,0
20231027,172600,2219106180,2490,2490,2490,2490,0
20231027,172500,2219106180,2490,2490,2490,2490,0
20231027,172400,2219106180,2490,2490,2490,2490,0
20231027,172300,2219106180,2490,2490,2490,2490,0
20231027,172200,2219106180,2490,2490,2490,2490,0
20231027,172100,2219106180,2490,2490,2490,2490,0
20231027,172000,2219106180,2490,2490,2490,2490,0
20231027,171900,2219106180,2490,2490,2490,2490,0
20231027,171800,2219106180,2490,2490,2490,2490,0
20231027,171700,2219106180,2490,2490,2490,2490,0
20231027,171600,2219106180,2490,2490,2490,2490,0
20231027,171500,2219106180,2490,2490,2490,2490,0
20231027,171400,2219106180,2490,2490,2490,2490,0
20231027,171300,2219106180,2490,2490,2490,2490,0
20231027,171200,2219106180,2490,2490,2490,2490,0
20231027,171100,2219106180,2490,2490,2490,2490,0
20231027,171000,2219106180,2490,2490,2490,2490,0
20231027,170900,2219106180,2490,2490,2490,2490,0
20231027,170800,2219106180,2490,2490,2490,2490,0
20231027,170700,2219106180,2490,2490,2490,2490,18780
20231027,170600,2219106180,2490,2490,2490,2490,0
20231027,170500,2219106180,2490,2490,2490,2490,0
20231027,170400,2219106180,2490,2490,2490,2490,0
20231027,170300,2219106180,2490,2490,2490,2490,0
20231027,170200,2219106180,2490,2490,2490,2490,0
20231027,170100,2219106180,2490,2490,2490,2490,0
20231027,170000,2219106180,2490,2490,2490,2490,0
20231027,165900,2219106180,2490,2490,2490,2490,0
20231027,165800,2219106180,2490,2490,2490,2490,0
20231027,165700,2219106180,2490,2490,2490,2490,0
20231027,165600,2219106180,2490,2490,2490,2490,0
20231027,165500,2219106180,2490,2490,2490,2490,0
20231027,165400,2219106180,2490,2490,2490,2490,0
20231027,165300,2219106180,2490,2490,2490,2490,0
20231027,165200,2219106180,2490,2490,2490,2490,0
20231027,165100,2219106180,2490,2490,2490,2490,0
20231027,165000,2219106180,2490,2490,2490,2490,0
20231027,164900,2219106180,2490,2490,2490,2490,0
20231027,164800,2219106180,2490,2490,2490,2490,0
20231027,164700,2219106180,2490,2490,2490,2490,0
20231027,164600,2219106180,2490,2490,2490,2490,0
20231027,164500,2219106180,2490,2490,2490,2490,0
20231027,164400,2219106180,2490,2490,2490,2490,0
20231027,164300,2219106180,2490,2490,2490,2490,0
20231027,164200,2219106180,2490,2490,2490,2490,0
20231027,164100,2219106180,2490,2490,2490,2490,0
20231027,164000,2219106180,2490,2490,2490,2490,0
20231027,163900,2219106180,2490,2490,2490,2490,0
20231027,163800,2219106180,2490,2490,2490,2490,0
20231027,163700,2219106180,2490,2490,2490,2490,18780
20231027,163600,2219106180,2490,2490,2490,2490,0
20231027,163500,2219106180,2490,2490,2490,2490,0
20231027,163400,2219106180,2490,2490,2490,2490,0
20231027,163300,2219106180,2490,2490,2490,2490,0
20231027,163200,2219106180,2490,2490,2490,2490,0
20231027,163100,2219106180,2490,2490,2490,2490,0
20231027,163000,2219106180,2490,2490,2490,2490,0
20231027,162900,2219106180,2490,2490,2490,2490,0
20231027,162800,2219106180,2490,2490,2490,2490,0
20231027,162700,2219106180,2490,2490,2490,2490,0
20231027,162600,2219106180,2490,2490,2490,2490,0
20231027,162500,2219106180,2490,2490,2490,2490,0
20231027,162400,2219106180,2490,2490,2490,2490,0
20231027,162300,2219106180,2490,2490,2490,2490,0
20231027,162200,2219106180,2490,2490,2490,2490,0
20231027,162100,2219106180,2490,2490,2490,2490,0
20231027,162000,2219106180,2490,2490,2490,2490,0
20231027,161900,2219106180,2490,2490,2490,2490,0
20231027,161800,2219106180,2490,2490,2490,2490,0
20231027,161700,2219106180,2490,2490,2490,2490,0
20231027,161600,2219106180,2490,2490,2490,2490,0
20231027,161500,2219106180,2490,2490,2490,2490,0
20231027,161400,2219106180,2490,2490,2490,2490,0
20231027,161300,2219106180,2490,2490,2490,2490,0
20231027,161200,2219106180,2490,2490,2490,2490,0
20231027,161100,2219106180,2490,2490,2490,2490,0
20231027,161000,2219106180,2490,2490,2490,2490,0
20231027,160900,2219106180,2490,2490,2490,2490,0
20231027,160800,2219106180,2490,2490,2490,2490,0
20231027,160700,2219106180,2490,2490,2490,2490,18780
20231027,160600,2219106180,2490,2490,2490,2490,0
20231027,160500,2219106180,2490,2490,2490,2490,0
20231027,160400,2219106180,2490,2490,2490,2490,0
20231027,160300,2219106180,2490,2490,2490,2490,0
20231027,160200,2219106180,2490,2490,2490,2490,0
20231027,160100,2219106180,2490,2490,2490,2490,0
20231027,160000,2219106180,2490,2490,2490,2490,0
20231027,155900,2219106180,2490,2490,2490,2490,0
20231027,155800,2219106180,2490,2490,2490,2490,0
20231027,155700,2219106180,2490,2490,2490,2490,0
20231027,155600,2219106180,2490,2490,2490,2490,0
20231027,155500,2219106180,2490,2490,2490,2490,0
20231027,155400,2219106180,2490,2490,2490,2490,0
20231027,155300,2219106180,2490,2490,2490,2490,0
20231027,155200,2219106180,2490,2490,2490,2490,0
20231027,155100,2219106180,2490,2490,2490,2490,0
20231027,155000,2219106180,2490,2490,2490,2490,0
20231027,154900,2219106180,2490,2490,2490,2490,0
20231027,154800,2219106180,2490,2490,2490,2490,0
20231027,154700,2219106180,2490,2490,2490,2490,0
20231027,154600,2219106180,2490,2490,2490,2490,0
20231027,154500,2219106180,2490,2490,2490,2490,0
20231027,154400,2219106180,2490,2490,2490,2490,0
20231027,154300,2219106180,2490,2490,2490,2490,0
20231027,154200,2219106180,2490,2490,2490,2490,0
20231027,154100,2219106180,2490,2490,2490,2490,0
20231027,154000,2219106180,2490,2490,2490,2490,0
20231027,153900,2219106180,2490,2490,2490,2490,0
20231027,153800,2219106180,2490,2490,2490,2490,0
20231027,153700,2219106180,2490,2490,2490,2490,18780
20231027,153600,2219106180,2490,2490,2490,2490,0
20231027,153500,2219106180,2490,2490,2490,2490,0
20231027,153400,2219106180,2490,2490,2490,2490,0
20231027,153300,2219106180,2490,2490,2490,2490,0
20231027,153200,2219106180,2490,2490,2490,2490,0
20231027,153100,2219106180,2490,2490,2490,2490,0
20231027,153000,2219106180,2490,2490,2490,2490,18780
20231027,152900,2172343980,2495,2495,2495,2495,0
20231027,152800,2172343980,2495,2495,2495,2495,0
20231027,152700,2172343980,2495,2495,2495,2495,0
20231027,152600,2172343980,2495,2495,2495,2495,0
20231027,152500,2172343980,2495,2495,2495,2495,0
20231027,152400,2172343980,2495,2495,2495,2495,0
20231027,152300,2172343980,2495,2495,2495,2495,0
20231027,152200,2172343980,2495,2495,2495,2495,0
20231027,152100,2172343980,2495,2495,2495,2495,0
20231027,152000,2172343980,2495,2495,2495,2495,0
20231027,151900,2172343980,2495,2495,2495,2495,2596
20231027,151800,2165866960,2495,2495,2495,2495,1121
20231027,151700,2163070065,2500,2500,2500,2495,3039
20231027,151600,2155484465,2500,2500,2500,2495,6098
20231027,151500,2140248390,2500,2500,2500,2495,4124
20231027,151400,2129938405,2500,2500,2500,2500,1370
20231027,151300,2126513405,2500,2500,2500,2500,524
20231027,151200,2125203405,2505,2500,2505,2500,2076
20231027,151100,2120006310,2500,2500,2505,2500,1107
20231027,151000,2117233365,2500,2510,2510,2500,4120
20231027,150900,2106932855,2510,2510,2510,2500,2420
20231027,150800,2100872810,2505,2505,2510,2500,1439
20231027,150700,2097268210,2510,2510,2510,2500,444
20231027,150600,2096157935,2510,2510,2510,2500,18
20231027,150500,2096112855,2510,2515,2515,2500,4079
20231027,150400,2085899630,2510,2510,2510,2510,910
20231027,150300,2083615530,2510,2510,2515,2510,941
20231027,150200,2081251620,2510,2505,2510,2500,14040
20231027,150100,2046116710,2505,2500,2510,2500,10770
20231027,150000,2019188450,2510,2500,2510,2500,1049
20231027,145900,2016562945,2500,2505,2505,2500,1308
20231027,145800,2013291495,2515,2505,2515,2505,148
20231027,145700,2012920745,2510,2510,2515,2510,189
20231027,145600,2012445660,2515,2510,2515,2495,7356
20231027,145500,1994053570,2510,2510,2510,2510,1232
20231027,145400,1990961250,2505,2510,2510,2505,450
20231027,145300,1989833990,2505,2510,2510,2505,1371
20231027,145200,1986394180,2510,2510,2510,2505,716
20231027,145100,1984597040,2505,2510,2510,2505,110
20231027,145000,1984321480,2505,2510,2510,2505,286
20231027,144900,1983604800,2505,2510,2510,2505,201
20231027,144800,1983100310,2520,2510,2520,2510,206
20231027,144700,1982581530,2510,2510,2510,2510,429
20231027,144600,1981504740,2505,2505,2510,2500,4419
20231027,144500,1970428615,2500,2500,2505,2500,1042
20231027,144400,1967820420,2500,2505,2505,2500,2162
20231027,144300,1962407150,2500,2505,2505,2500,2301
20231027,144200,1956646175,2510,2505,2510,2505,77
20231027,144100,1956453285,2505,2505,2505,2505,594
20231027,144000,1954965315,2505,2505,2505,2505,875
20231027,143900,1952773440,2500,2500,2500,2500,6
20231027,143800,1952758440,2500,2510,2510,2500,1375
20231027,143700,1949315995,2510,2505,2525,2505,1299
20231027,143600,1946055525,2505,2510,2510,2505,419
20231027,143500,1945004905,2510,2510,2515,2510,3558
20231027,143400,1936059325,2510,2510,2510,2510,827
20231027,143300,1933983555,2505,2505,2505,2505,7
20231027,143200,1933966020,2500,2500,2505,2500,730
20231027,143100,1932139470,2510,2505,2510,2500,2460
20231027,143000,1925987935,2505,2505,2505,2505,6110
20231027,142900,1910682385,2505,2500,2505,2500,78
20231027,142800,1910487040,2500,2500,2500,2500,15
20231027,142700,1910449540,2500,2505,2515,2500,3043
20231027,142600,1902835085,2505,2505,2505,2505,21
20231027,142500,1902782480,2505,2505,2505,2505,160
20231027,142400,1902381680,2505,2505,2505,2505,1200
20231027,142300,1899375680,2505,2505,2505,2505,1139
20231027,142200,1896522485,2505,2515,2515,2505,922
20231027,142100,1894203735,2515,2515,2515,2515,6
20231027,142000,1894188645,2515,2515,2515,2515,506
20231027,141900,1892916055,2515,2520,2525,2515,216
20231027,141800,1892371925,2515,2515,2515,2515,6
20231027,141700,1892356835,2515,2515,2515,2515,880
20231027,141600,1890143635,2515,2515,2515,2515,7
20231027,141500,1890126030,2515,2515,2520,2515,18
20231027,141400,1890080710,2520,2520,2520,2520,10
20231027,141300,1890055510,2525,2505,2525,2500,4368
20231027,141200,1879096645,2505,2505,2505,2505,1134
20231027,141100,1876255975,2505,2520,2520,2505,6688
20231027,141000,1859447255,2530,2525,2530,2520,702
20231027,140900,1857674690,2525,2525,2530,2525,1022
20231027,140800,1855094090,2525,2525,2525,2525,813
20231027,140700,1853041265,2525,2525,2525,2525,1021
20231027,140600,1850463240,2525,2535,2535,2525,209
20231027,140500,1849933505,2525,2530,2530,2525,602
20231027,140400,1848410465,2530,2530,2530,2530,10
20231027,140300,1848385165,2530,2530,2530,2530,4
20231027,140200,1848375045,2535,2535,2535,2535,534
20231027,140100,1847021355,2530,2530,2535,2530,321
20231027,140000,1846209110,2530,2530,2530,2530,533
20231027,135900,1844860620,2530,2530,2535,2530,125
20231027,135800,1844544285,2530,2535,2535,2530,5009
20231027,135700,1831866540,2535,2535,2535,2535,4
20231027,135600,1831856400,2535,2535,2535,2535,58
20231027,135500,1831709370,2540,2540,2540,2540,31
20231027,135400,1831630630,2540,2540,2540,2540,8
20231027,135300,1831610310,2555,2540,2555,2540,54
20231027,135200,1831472400,2540,2540,2540,2540,97
20231027,135100,1831226020,2535,2545,2545,2535,6917
20231027,135000,1813661155,2545,2545,2545,2545,4
20231027,134900,1813650975,2555,2550,2555,2550,1015
20231027,134800,1811062650,2545,2545,2555,2545,58
20231027,134700,1810914540,2555,2545,2555,2545,307
20231027,134600,1810130195,2545,2550,2555,2545,1110
20231027,134500,1807298245,2550,2550,2550,2550,202
20231027,134400,1806783145,2555,2555,2555,2550,1060
20231027,134300,1804079865,2550,2545,2555,2545,501
20231027,134200,1802800370,2555,2555,2555,2550,735
20231027,134100,1800923960,2550,2550,2550,2550,1667
20231027,134000,1796673110,2545,2550,2550,2545,178
20231027,133900,1796219235,2550,2555,2555,2545,13
20231027,133800,1796186100,2555,2540,2555,2540,231
20231027,133700,1795598965,2550,2535,2550,2530,4357
20231027,133600,1784534175,2535,2535,2535,2535,7
20231027,133500,1784516430,2535,2535,2535,2535,4
20231027,133400,1784506290,2550,2540,2550,2540,210
20231027,133300,1783972870,2540,2550,2550,2540,5937
20231027,133200,1768892880,2550,2550,2550,2550,2
20231027,133100,1768887780,2550,2530,2550,2530,2576
20231027,133000,1762345235,2530,2535,2535,2530,4
20231027,132900,1762335110,2530,2535,2535,2530,675
20231027,132800,1760624000,2535,2535,2535,2535,6
20231027,132700,1760608790,2535,2535,2535,2535,103
20231027,132600,1760347685,2535,2535,2535,2535,5339
20231027,132500,1746813320,2535,2535,2535,2535,506
20231027,132400,1745530610,2535,2535,2535,2535,91
20231027,132300,1745299925,2535,2540,2540,2535,20
20231027,132200,1745249165,2545,2540,2545,2540,355
20231027,132100,1744347455,2535,2535,2535,2535,1211
20231027,132000,1741277570,2535,2525,2535,2525,1504
20231027,131900,1737469115,2525,2530,2535,2525,2770
20231027,131800,1730462305,2535,2535,2535,2535,4375
20231027,131700,1719371680,2535,2540,2540,2535,1134
20231027,131600,1716496040,2540,2540,2540,2540,313
20231027,131500,1715701020,2540,2545,2545,2540,14091
20231027,131400,1679900585,2550,2555,2555,2545,1585
20231027,131300,1675866220,2550,2550,2550,2550,1561
20231027,131200,1671885670,2550,2550,2550,2550,0
20231027,131100,1671885670,2550,2550,2550,2550,44
20231027,131000,1671773470,2550,2550,2550,2545,2941
20231027,130900,1664273935,2550,2550,2550,2550,19
20231027,130800,1664225485,2555,2555,2555,2555,1598
20231027,130700,1660142595,2555,2555,2555,2555,3
20231027,130600,1660134930,2560,2560,2560,2550,1462
20231027,130500,1656393230,2555,2555,2555,2555,330
20231027,130400,1655550080,2550,2555,2555,2545,56
20231027,130300,1655407290,2555,2545,2555,2545,5
20231027,130200,1655394545,2545,2550,2550,2545,583
20231027,130100,1653910795,2550,2550,2550,2550,898
20231027,130000,1651620895,2550,2550,2550,2550,0
20231027,125900,1651620895,2550,2540,2550,2540,713
20231027,125800,1649806275,2540,2540,2540,2540,1565
20231027,125700,1645831175,2540,2540,2540,2540,6730
20231027,125600,1628736975,2540,2540,2540,2540,214
20231027,125500,1628193415,2545,2545,2545,2540,453
20231027,125400,1627040545,2545,2545,2545,2540,1500
20231027,125300,1623223230,2545,2550,2550,2545,942
20231027,125200,1620824380,2550,2550,2555,2550,3851
20231027,125100,1611002955,2550,2560,2565,2550,4788
20231027,125000,1598762805,2560,2560,2565,2560,9771
20231027,124900,1573747080,2565,2565,2565,2565,600
20231027,124800,1572208080,2565,2565,2565,2565,156
20231027,124700,1571807940,2565,2565,2565,2565,374
20231027,124600,1570848630,2565,2560,2570,2560,1122
20231027,124500,1567972710,2560,2560,2560,2560,6520
20231027,124400,1551281510,2560,2565,2565,2560,14356
20231027,124300,1514514370,2565,2565,2565,2565,1110
20231027,124200,1511667220,2565,2565,2570,2565,23
20231027,124100,1511608140,2565,2565,2575,2565,1319
20231027,124000,1508224895,2570,2575,2575,2565,2343
20231027,123900,1502203370,2570,2575,2575,2570,401
20231027,123800,1501172795,2575,2575,2575,2570,24
20231027,123700,1501111095,2575,2570,2575,2570,536
20231027,123600,1499733425,2570,2575,2575,2570,222
20231027,123500,1499162435,2575,2575,2575,2575,1056
20231027,123400,1496443235,2575,2575,2580,2575,17
20231027,123300,1496399405,2575,2580,2580,2575,20
20231027,123200,1496347820,2580,2580,2580,2580,35
20231027,123100,1496257520,2580,2580,2580,2580,405
20231027,123000,1495212620,2580,2570,2580,2570,168
20231027,122900,1494779775,2570,2570,2570,2570,6
20231027,122800,1494764355,2570,2570,2570,2570,7
20231027,122700,1494746365,2570,2575,2575,2570,209
20231027,122600,1494209065,2575,2570,2580,2570,35
20231027,122500,1494119050,2570,2575,2575,2570,528
20231027,122400,1492762060,2575,2565,2575,2565,127
20231027,122300,1492435065,2565,2565,2565,2565,13
20231027,122200,1492401720,2565,2575,2575,2565,1932
20231027,122100,1487436595,2575,2570,2575,2570,1245
20231027,122000,1484233250,2575,2570,2575,2570,15
20231027,121900,1484194685,2570,2570,2570,2570,355
20231027,121800,1483282335,2570,2570,2570,2570,3
20231027,121700,1483274625,2575,2580,2585,2575,1041
20231027,121600,1480586215,2575,2570,2575,2570,1036
20231027,121500,1477923680,2570,2575,2585,2570,1156
20231027,121400,1474948765,2575,2575,2575,2575,5565
20231027,121300,1460618890,2575,2585,2585,2575,8
20231027,121200,1460598280,2570,2570,2570,2570,578
20231027,121100,1459112820,2570,2570,2585,2570,518
20231027,121000,1457776555,2580,2570,2580,2570,6
20231027,120900,1457761125,2570,2575,2575,2570,26
20231027,120800,1457694195,2570,2570,2570,2570,35
20231027,120700,1457604245,2570,2570,2570,2570,4
20231027,120600,1457593965,2580,2560,2580,2560,509
20231027,120500,1456280825,2580,2580,2580,2560,11631
20231027,120400,1426408370,2580,2580,2580,2580,1378
20231027,120300,1422853130,2575,2585,2585,2575,1944
20231027,120200,1417837740,2580,2580,2580,2580,146
20231027,120100,1417461060,2580,2585,2585,2580,220
20231027,120000,1416893295,2580,2580,2580,2580,394
20231027,115900,1415876775,2580,2585,2585,2580,517
20231027,115800,1414542875,2585,2580,2585,2580,1429
20231027,115700,1410855530,2580,2585,2585,2575,919
20231027,115600,1408485410,2580,2580,2585,2580,25
20231027,115500,1408420900,2580,2580,2585,2580,280
20231027,115400,1407698495,2580,2585,2585,2580,998
20231027,115300,1405123650,2580,2580,2585,2580,10
20231027,115200,1405097840,2580,2580,2580,2580,5
20231027,115100,1405084940,2580,2580,2585,2580,19
20231027,115000,1405035915,2580,2585,2585,2580,20
20231027,114900,1404984265,2580,2580,2580,2580,1
20231027,114800,1404981685,2585,2585,2585,2585,0
20231027,114700,1404981685,2585,2585,2585,2585,935
20231027,114600,1402564710,2585,2585,2585,2585,411
20231027,114500,1401502275,2585,2585,2585,2585,4
20231027,114400,1401491935,2585,2585,2585,2585,215
20231027,114300,1400936160,2585,2590,2590,2585,1893
20231027,114200,1396041735,2590,2590,2590,2590,748
20231027,114100,1394104415,2595,2590,2595,2590,362
20231027,114000,1393166065,2590,2590,2590,2590,205
20231027,113900,1392635115,2590,2590,2595,2590,1930
20231027,113800,1387636350,2590,2595,2595,2590,378
20231027,113700,1386657325,2595,2600,2600,2595,2823
20231027,113600,1379325140,2600,2595,2600,2595,30
20231027,113500,1379247280,2595,2595,2600,2595,103
20231027,113400,1378979910,2595,2595,2595,2590,779
20231027,113300,1376958425,2590,2595,2595,2590,617
20231027,113200,1375357330,2595,2595,2600,2595,14
20231027,113100,1375320985,2600,2595,2600,2595,265
20231027,113000,1374633200,2595,2595,2595,2590,3482
20231027,112900,1365598910,2595,2595,2595,2595,1372
20231027,112800,1362038570,2595,2585,2595,2585,3099
20231027,112700,1353998665,2585,2585,2585,2585,453
20231027,112600,1352827660,2585,2580,2590,2580,4102
20231027,112500,1342218755,2580,2580,2580,2580,2948
20231027,112400,1334612915,2585,2575,2585,2575,838
20231027,112300,1332446705,2575,2580,2585,2575,4407
20231027,112200,1321075485,2580,2580,2580,2580,219
20231027,112100,1320510465,2580,2580,2580,2580,108
20231027,112000,1320231825,2580,2585,2585,2580,478
20231027,111900,1318996215,2585,2590,2590,2585,815
20231027,111800,1316885610,2590,2590,2590,2590,2068
20231027,111700,1311529490,2590,2585,2590,2585,1062
20231027,111600,1308783970,2585,2585,2585,2585,1535
20231027,111500,1304815995,2585,2580,2585,2580,2910
20231027,111400,1297300610,2580,2575,2580,2575,3755
20231027,111300,1287631470,2575,2575,2575,2575,1044
20231027,111200,1284943170,2575,2575,2575,2575,35
20231027,111100,1284853045,2575,2575,2575,2570,868
20231027,111000,1282617995,2575,2585,2585,2575,1284
20231027,110900,1279311395,2585,2575,2585,2575,3994
20231027,110800,1269023310,2575,2575,2580,2575,1118
20231027,110700,1266144295,2570,2575,2575,2570,3463
20231027,110600,1257244375,2570,2575,2575,2570,1127
20231027,110500,1254342850,2575,2580,2580,2575,5000
20231027,110400,1241463105,2580,2585,2585,2580,1010
20231027,110300,1238857255,2580,2585,2585,2580,1248
20231027,110200,1235634910,2585,2585,2585,2585,18
20231027,110100,1235588380,2585,2585,2590,2585,5
20231027,110000,1235575450,2590,2570,2590,2570,1376
20231027,105900,1232016415,2570,2580,2580,2570,3318
20231027,105800,1223470700,2580,2585,2585,2580,3516
20231027,105700,1214398165,2585,2585,2585,2580,180
20231027,105600,1213932915,2585,2590,2590,2585,2044
20231027,105500,1208647235,2595,2590,2595,2585,1984
20231027,105400,1203509345,2590,2590,2590,2585,1425
20231027,105300,1199819510,2595,2585,2600,2585,4269
20231027,105200,1188753155,2585,2585,2590,2585,4130
20231027,105100,1178057985,2580,2585,2585,2580,460
20231027,105000,1176869895,2580,2580,2590,2580,524
20231027,104900,1175517010,2580,2590,2590,2580,4580
20231027,104800,1163666810,2595,2590,2600,2590,11435
20231027,104700,1133971980,2590,2595,2595,2590,719
20231027,104600,1132109665,2590,2585,2595,2585,6937
20231027,104500,1114141550,2585,2580,2585,2580,39
20231027,104400,1114040755,2585,2585,2585,2585,1999
20231027,104300,1108873340,2585,2585,2585,2585,2072
20231027,104200,1103517220,2580,2570,2580,2570,6542
20231027,104100,1086663320,2565,2565,2565,2565,2
20231027,104000,1086658190,2565,2570,2570,2565,2889
20231027,103900,1079247890,2565,2565,2570,2565,2655
20231027,103800,1072432605,2560,2565,2565,2560,1519
20231027,103700,1068542265,2565,2565,2565,2560,793
20231027,103600,1066508335,2565,2565,2565,2565,2212
20231027,103500,1060834555,2565,2560,2570,2560,5491
20231027,103400,1046753205,2540,2550,2550,2540,3806
20231027,103300,1037076335,2550,2555,2555,2550,1705
20231027,103200,1032728085,2560,2555,2560,2550,766
20231027,103100,1030769480,2555,2555,2555,2555,1271
20231027,103000,1027522075,2555,2560,2560,2555,1154
20231027,102900,1024573085,2560,2560,2560,2555,1545
20231027,102800,1020622885,2560,2560,2560,2555,912
20231027,102700,1018291670,2560,2555,2560,2550,691
20231027,102600,1016527490,2550,2560,2560,2550,5957
20231027,102500,1001331880,2555,2555,2560,2555,202
20231027,102400,1000815765,2550,2550,2550,2550,962
20231027,102300,998362665,2550,2550,2555,2545,6417
20231027,102200,982013015,2545,2570,2570,2545,7193
20231027,102100,963622200,2570,2560,2570,2560,4087
20231027,102000,953124740,2560,2560,2565,2560,1655
20231027,101900,948887820,2560,2565,2565,2555,1096
20231027,101800,946085885,2570,2550,2570,2550,1453
20231027,101700,942362550,2545,2565,2565,2545,3173
20231027,101600,934251245,2565,2565,2570,2565,2181
20231027,101500,928651465,2565,2550,2565,2550,7202
20231027,101400,910244750,2545,2545,2550,2535,1167
20231027,101300,907276470,2550,2560,2560,2540,4292
20231027,101200,896338020,2550,2560,2565,2550,4604
20231027,101100,884576260,2560,2570,2585,2550,19107
20231027,101000,835556970,2565,2585,2585,2560,11145
20231027,100900,806894195,2590,2615,2635,2570,25461
20231027,100800,740807670,2625,2545,2635,2540,45692
20231027,100700,621839030,2540,2560,2560,2540,1986
20231027,100600,616786500,2550,2535,2550,2535,4597
20231027,100500,605077530,2530,2515,2530,2515,1406
20231027,100400,601531010,2520,2520,2520,2515,965
20231027,100300,599099260,2510,2510,2510,2510,2608
20231027,100200,592553180,2515,2515,2515,2515,237
20231027,100100,591957125,2515,2510,2515,2500,3169
20231027,100000,584012640,2505,2500,2505,2500,1272
20231027,095900,580831800,2505,2505,2505,2500,3033
20231027,095800,573242635,2505,2505,2505,2505,1375
20231027,095700,569798260,2505,2505,2505,2500,40
20231027,095600,569698160,2500,2505,2510,2500,574
20231027,095500,568262620,2500,2500,2510,2500,3903
20231027,095400,558502140,2500,2505,2505,2500,999
20231027,095300,555999860,2510,2510,2510,2510,0
20231027,095200,555999860,2510,2510,2515,2510,1600
20231027,095100,551980150,2500,2505,2510,2500,2409
20231027,095000,545946805,2500,2500,2505,2500,573
20231027,094900,544514265,2500,2505,2505,2500,2301
20231027,094800,538751300,2505,2490,2505,2490,2312
20231027,094700,532971320,2500,2500,2500,2500,122
20231027,094600,532666320,2500,2475,2500,2475,4571
20231027,094500,521280345,2495,2495,2495,2475,2546
20231027,094400,514972475,2495,2480,2495,2475,1408
20231027,094300,511480375,2480,2480,2490,2480,3277
20231027,094200,503351445,2480,2490,2490,2480,58
20231027,094100,503207480,2480,2480,2480,2480,530
20231027,094000,501893080,2490,2475,2490,2475,3527
20231027,093900,493147590,2465,2485,2490,2465,2876
20231027,093800,486035875,2480,2485,2485,2480,830
20231027,093700,483976625,2490,2495,2495,2490,638
20231027,093600,482387995,2495,2510,2510,2495,1166
20231027,093500,479475640,2510,2505,2510,2505,2671
20231027,093400,472775920,2505,2485,2505,2485,5193
20231027,093300,459812495,2490,2495,2495,2475,447
20231027,093200,458704440,2480,2475,2500,2475,5116
20231027,093100,445982560,2475,2455,2480,2455,11892
20231027,093000,416660435,2455,2450,2460,2445,7028
20231027,092900,399451835,2460,2465,2470,2450,7135
20231027,092800,381958030,2465,2460,2465,2455,10166
20231027,092700,356949105,2465,2490,2490,2460,9900
20231027,092600,332428670,2490,2500,2500,2490,7187
20231027,092500,314531520,2500,2520,2520,2490,13262
20231027,092400,281310985,2525,2530,2535,2520,5605
20231027,092300,267152845,2535,2540,2545,2535,4507
20231027,092200,255717045,2540,2540,2545,2535,1786
20231027,092100,251182155,2545,2555,2555,2545,7405
20231027,092000,232283610,2560,2580,2580,2560,3168
20231027,091900,224143360,2580,2570,2580,2565,2609
20231027,091800,217450865,2565,2580,2585,2565,2429
20231027,091700,211176610,2585,2570,2585,2565,1968
20231027,091600,206108795,2565,2555,2565,2555,5219
20231027,091500,192745550,2555,2555,2555,2550,658
20231027,091400,191067415,2550,2550,2560,2550,896
20231027,091300,188780665,2545,2555,2555,2545,6545
20231027,091200,172096650,2550,2565,2565,2550,4833
20231027,091100,159731395,2560,2565,2570,2560,1496
20231027,091000,155894615,2565,2580,2580,2560,13082
20231027,090900,122268715,2580,2570,2580,2570,5530
20231027,090800,108047835,2575,2575,2575,2570,3056
20231027,090700,100181640,2575,2575,2580,2575,2410
20231027,090600,93973390,2575,2575,2575,2575,877
20231027,090500,91715115,2570,2565,2575,2560,6537
20231027,090400,74931340,2565,2570,2570,2560,1696
20231027,090300,70580235,2570,2570,2570,2555,5455
20231027,090200,56600400,2570,2565,2570,2560,3591
20231027,090100,47390915,2565,2555,2575,2555,870
20231027,090000,45156915,2550,2545,2580,2545,15348