KissMeData/340360/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,204800,8352484440,1986,1986,1986,1986,50835
20231027,204700,8352484440,1986,1986,1986,1986,0
20231027,204600,8352484440,1986,1986,1986,1986,0
20231027,204500,8352484440,1986,1986,1986,1986,0
20231027,204400,8352484440,1986,1986,1986,1986,0
20231027,204300,8352484440,1986,1986,1986,1986,0
20231027,204200,8352484440,1986,1986,1986,1986,0
20231027,204100,8352484440,1986,1986,1986,1986,0
20231027,204000,8352484440,1986,1986,1986,1986,0
20231027,203900,8352484440,1986,1986,1986,1986,0
20231027,203800,8352484440,1986,1986,1986,1986,0
20231027,203700,8352484440,1986,1986,1986,1986,0
20231027,203600,8352484440,1986,1986,1986,1986,0
20231027,203500,8352484440,1986,1986,1986,1986,0
20231027,203400,8352484440,1986,1986,1986,1986,0
20231027,203300,8352484440,1986,1986,1986,1986,0
20231027,203200,8352484440,1986,1986,1986,1986,0
20231027,203100,8352484440,1986,1986,1986,1986,0
20231027,203000,8352484440,1986,1986,1986,1986,0
20231027,202900,8352484440,1986,1986,1986,1986,0
20231027,202800,8352484440,1986,1986,1986,1986,0
20231027,202700,8352484440,1986,1986,1986,1986,0
20231027,202600,8352484440,1986,1986,1986,1986,0
20231027,202500,8352484440,1986,1986,1986,1986,0
20231027,202400,8352484440,1986,1986,1986,1986,0
20231027,202300,8352484440,1986,1986,1986,1986,0
20231027,202200,8352484440,1986,1986,1986,1986,0
20231027,202100,8352484440,1986,1986,1986,1986,0
20231027,202000,8352484440,1986,1986,1986,1986,0
20231027,201900,8352484440,1986,1986,1986,1986,0
20231027,201800,8352484440,1986,1986,1986,1986,50835
20231027,201700,8352484440,1986,1986,1986,1986,0
20231027,201600,8352484440,1986,1986,1986,1986,0
20231027,201500,8352484440,1986,1986,1986,1986,0
20231027,201400,8352484440,1986,1986,1986,1986,0
20231027,201300,8352484440,1986,1986,1986,1986,0
20231027,201200,8352484440,1986,1986,1986,1986,0
20231027,201100,8352484440,1986,1986,1986,1986,0
20231027,201000,8352484440,1986,1986,1986,1986,0
20231027,200900,8352484440,1986,1986,1986,1986,0
20231027,200800,8352484440,1986,1986,1986,1986,0
20231027,200700,8352484440,1986,1986,1986,1986,0
20231027,200600,8352484440,1986,1986,1986,1986,0
20231027,200500,8352484440,1986,1986,1986,1986,0
20231027,200400,8352484440,1986,1986,1986,1986,0
20231027,200300,8352484440,1986,1986,1986,1986,0
20231027,200200,8352484440,1986,1986,1986,1986,0
20231027,200100,8352484440,1986,1986,1986,1986,0
20231027,200000,8352484440,1986,1986,1986,1986,0
20231027,195900,8352484440,1986,1986,1986,1986,0
20231027,195800,8352484440,1986,1986,1986,1986,0
20231027,195700,8352484440,1986,1986,1986,1986,0
20231027,195600,8352484440,1986,1986,1986,1986,0
20231027,195500,8352484440,1986,1986,1986,1986,0
20231027,195400,8352484440,1986,1986,1986,1986,0
20231027,195300,8352484440,1986,1986,1986,1986,0
20231027,195200,8352484440,1986,1986,1986,1986,0
20231027,195100,8352484440,1986,1986,1986,1986,0
20231027,195000,8352484440,1986,1986,1986,1986,0
20231027,194900,8352484440,1986,1986,1986,1986,0
20231027,194800,8352484440,1986,1986,1986,1986,50835
20231027,194700,8352484440,1986,1986,1986,1986,0
20231027,194600,8352484440,1986,1986,1986,1986,0
20231027,194500,8352484440,1986,1986,1986,1986,0
20231027,194400,8352484440,1986,1986,1986,1986,0
20231027,194300,8352484440,1986,1986,1986,1986,0
20231027,194200,8352484440,1986,1986,1986,1986,0
20231027,194100,8352484440,1986,1986,1986,1986,0
20231027,194000,8352484440,1986,1986,1986,1986,0
20231027,193900,8352484440,1986,1986,1986,1986,0
20231027,193800,8352484440,1986,1986,1986,1986,0
20231027,193700,8352484440,1986,1986,1986,1986,0
20231027,193600,8352484440,1986,1986,1986,1986,0
20231027,193500,8352484440,1986,1986,1986,1986,0
20231027,193400,8352484440,1986,1986,1986,1986,0
20231027,193300,8352484440,1986,1986,1986,1986,0
20231027,193200,8352484440,1986,1986,1986,1986,0
20231027,193100,8352484440,1986,1986,1986,1986,0
20231027,193000,8352484440,1986,1986,1986,1986,0
20231027,192900,8352484440,1986,1986,1986,1986,0
20231027,192800,8352484440,1986,1986,1986,1986,0
20231027,192700,8352484440,1986,1986,1986,1986,0
20231027,192600,8352484440,1986,1986,1986,1986,0
20231027,192500,8352484440,1986,1986,1986,1986,0
20231027,192400,8352484440,1986,1986,1986,1986,0
20231027,192300,8352484440,1986,1986,1986,1986,0
20231027,192200,8352484440,1986,1986,1986,1986,0
20231027,192100,8352484440,1986,1986,1986,1986,0
20231027,192000,8352484440,1986,1986,1986,1986,0
20231027,191900,8352484440,1986,1986,1986,1986,0
20231027,191800,8352484440,1986,1986,1986,1986,50835
20231027,191700,8352484440,1986,1986,1986,1986,0
20231027,191600,8352484440,1986,1986,1986,1986,0
20231027,191500,8352484440,1986,1986,1986,1986,0
20231027,191400,8352484440,1986,1986,1986,1986,0
20231027,191300,8352484440,1986,1986,1986,1986,0
20231027,191200,8352484440,1986,1986,1986,1986,0
20231027,191100,8352484440,1986,1986,1986,1986,0
20231027,191000,8352484440,1986,1986,1986,1986,0
20231027,190900,8352484440,1986,1986,1986,1986,0
20231027,190800,8352484440,1986,1986,1986,1986,0
20231027,190700,8352484440,1986,1986,1986,1986,0
20231027,190600,8352484440,1986,1986,1986,1986,0
20231027,190500,8352484440,1986,1986,1986,1986,0
20231027,190400,8352484440,1986,1986,1986,1986,0
20231027,190300,8352484440,1986,1986,1986,1986,0
20231027,190200,8352484440,1986,1986,1986,1986,0
20231027,190100,8352484440,1986,1986,1986,1986,0
20231027,190000,8352484440,1986,1986,1986,1986,0
20231027,185900,8352484440,1986,1986,1986,1986,0
20231027,185800,8352484440,1986,1986,1986,1986,0
20231027,185700,8352484440,1986,1986,1986,1986,0
20231027,185600,8352484440,1986,1986,1986,1986,0
20231027,185500,8352484440,1986,1986,1986,1986,0
20231027,185400,8352484440,1986,1986,1986,1986,0
20231027,185300,8352484440,1986,1986,1986,1986,0
20231027,185200,8352484440,1986,1986,1986,1986,0
20231027,185100,8352484440,1986,1986,1986,1986,0
20231027,185000,8352484440,1986,1986,1986,1986,0
20231027,184900,8352484440,1986,1986,1986,1986,0
20231027,184800,8352484440,1986,1986,1986,1986,50835
20231027,184700,8352484440,1986,1986,1986,1986,0
20231027,184600,8352484440,1986,1986,1986,1986,0
20231027,184500,8352484440,1986,1986,1986,1986,0
20231027,184400,8352484440,1986,1986,1986,1986,0
20231027,184300,8352484440,1986,1986,1986,1986,0
20231027,184200,8352484440,1986,1986,1986,1986,0
20231027,184100,8352484440,1986,1986,1986,1986,0
20231027,184000,8352484440,1986,1986,1986,1986,0
20231027,183900,8352484440,1986,1986,1986,1986,0
20231027,183800,8352484440,1986,1986,1986,1986,0
20231027,183700,8352484440,1986,1986,1986,1986,0
20231027,183600,8352484440,1986,1986,1986,1986,0
20231027,183500,8352484440,1986,1986,1986,1986,0
20231027,183400,8352484440,1986,1986,1986,1986,0
20231027,183300,8352484440,1986,1986,1986,1986,0
20231027,183200,8352484440,1986,1986,1986,1986,0
20231027,183100,8352484440,1986,1986,1986,1986,0
20231027,183000,8352484440,1986,1986,1986,1986,0
20231027,182900,8352484440,1986,1986,1986,1986,0
20231027,182800,8352484440,1986,1986,1986,1986,0
20231027,182700,8352484440,1986,1986,1986,1986,0
20231027,182600,8352484440,1986,1986,1986,1986,0
20231027,182500,8352484440,1986,1986,1986,1986,0
20231027,182400,8352484440,1986,1986,1986,1986,0
20231027,182300,8352484440,1986,1986,1986,1986,0
20231027,182200,8352484440,1986,1986,1986,1986,0
20231027,182100,8352484440,1986,1986,1986,1986,0
20231027,182000,8352484440,1986,1986,1986,1986,0
20231027,181900,8352484440,1986,1986,1986,1986,0
20231027,181800,8352484440,1986,1986,1986,1986,50835
20231027,181700,8352484440,1986,1986,1986,1986,0
20231027,181600,8352484440,1986,1986,1986,1986,0
20231027,181500,8352484440,1986,1986,1986,1986,0
20231027,181400,8352484440,1986,1986,1986,1986,0
20231027,181300,8352484440,1986,1986,1986,1986,0
20231027,181200,8352484440,1986,1986,1986,1986,0
20231027,181100,8352484440,1986,1986,1986,1986,0
20231027,181000,8352484440,1986,1986,1986,1986,0
20231027,180900,8352484440,1986,1986,1986,1986,0
20231027,180800,8352484440,1986,1986,1986,1986,0
20231027,180700,8352484440,1986,1986,1986,1986,0
20231027,180600,8352484440,1986,1986,1986,1986,0
20231027,180500,8352484440,1986,1986,1986,1986,0
20231027,180400,8352484440,1986,1986,1986,1986,0
20231027,180300,8352484440,1986,1986,1986,1986,0
20231027,180200,8352484440,1986,1986,1986,1986,0
20231027,180100,8352484440,1986,1986,1986,1986,0
20231027,180000,8352484440,1986,1986,1986,1986,0
20231027,175900,8352484440,1986,1986,1986,1986,0
20231027,175800,8352484440,1986,1986,1986,1986,0
20231027,175700,8352484440,1986,1986,1986,1986,0
20231027,175600,8352484440,1986,1986,1986,1986,0
20231027,175500,8352484440,1986,1986,1986,1986,0
20231027,175400,8352484440,1986,1986,1986,1986,0
20231027,175300,8352484440,1986,1986,1986,1986,0
20231027,175200,8352484440,1986,1986,1986,1986,0
20231027,175100,8352484440,1986,1986,1986,1986,0
20231027,175000,8352484440,1986,1986,1986,1986,0
20231027,174900,8352484440,1986,1986,1986,1986,0
20231027,174800,8352484440,1986,1986,1986,1986,50835
20231027,174700,8352484440,1986,1986,1986,1986,0
20231027,174600,8352484440,1986,1986,1986,1986,0
20231027,174500,8352484440,1986,1986,1986,1986,0
20231027,174400,8352484440,1986,1986,1986,1986,0
20231027,174300,8352484440,1986,1986,1986,1986,0
20231027,174200,8352484440,1986,1986,1986,1986,0
20231027,174100,8352484440,1986,1986,1986,1986,0
20231027,174000,8352484440,1986,1986,1986,1986,0
20231027,173900,8352484440,1986,1986,1986,1986,0
20231027,173800,8352484440,1986,1986,1986,1986,0
20231027,173700,8352484440,1986,1986,1986,1986,0
20231027,173600,8352484440,1986,1986,1986,1986,0
20231027,173500,8352484440,1986,1986,1986,1986,0
20231027,173400,8352484440,1986,1986,1986,1986,0
20231027,173300,8352484440,1986,1986,1986,1986,0
20231027,173200,8352484440,1986,1986,1986,1986,0
20231027,173100,8352484440,1986,1986,1986,1986,0
20231027,173000,8352484440,1986,1986,1986,1986,0
20231027,172900,8352484440,1986,1986,1986,1986,0
20231027,172800,8352484440,1986,1986,1986,1986,0
20231027,172700,8352484440,1986,1986,1986,1986,0
20231027,172600,8352484440,1986,1986,1986,1986,0
20231027,172500,8352484440,1986,1986,1986,1986,0
20231027,172400,8352484440,1986,1986,1986,1986,0
20231027,172300,8352484440,1986,1986,1986,1986,0
20231027,172200,8352484440,1986,1986,1986,1986,0
20231027,172100,8352484440,1986,1986,1986,1986,0
20231027,172000,8352484440,1986,1986,1986,1986,0
20231027,171900,8352484440,1986,1986,1986,1986,0
20231027,171800,8352484440,1986,1986,1986,1986,50835
20231027,171700,8352484440,1986,1986,1986,1986,0
20231027,171600,8352484440,1986,1986,1986,1986,0
20231027,171500,8352484440,1986,1986,1986,1986,0
20231027,171400,8352484440,1986,1986,1986,1986,0
20231027,171300,8352484440,1986,1986,1986,1986,0
20231027,171200,8352484440,1986,1986,1986,1986,0
20231027,171100,8352484440,1986,1986,1986,1986,0
20231027,171000,8352484440,1986,1986,1986,1986,0
20231027,170900,8352484440,1986,1986,1986,1986,0
20231027,170800,8352484440,1986,1986,1986,1986,0
20231027,170700,8352484440,1986,1986,1986,1986,0
20231027,170600,8352484440,1986,1986,1986,1986,0
20231027,170500,8352484440,1986,1986,1986,1986,0
20231027,170400,8352484440,1986,1986,1986,1986,0
20231027,170300,8352484440,1986,1986,1986,1986,0
20231027,170200,8352484440,1986,1986,1986,1986,0
20231027,170100,8352484440,1986,1986,1986,1986,0
20231027,170000,8352484440,1986,1986,1986,1986,0
20231027,165900,8352484440,1986,1986,1986,1986,0
20231027,165800,8352484440,1986,1986,1986,1986,0
20231027,165700,8352484440,1986,1986,1986,1986,0
20231027,165600,8352484440,1986,1986,1986,1986,0
20231027,165500,8352484440,1986,1986,1986,1986,0
20231027,165400,8352484440,1986,1986,1986,1986,0
20231027,165300,8352484440,1986,1986,1986,1986,0
20231027,165200,8352484440,1986,1986,1986,1986,0
20231027,165100,8352484440,1986,1986,1986,1986,0
20231027,165000,8352484440,1986,1986,1986,1986,0
20231027,164900,8352484440,1986,1986,1986,1986,0
20231027,164800,8352484440,1986,1986,1986,1986,50835
20231027,164700,8352484440,1986,1986,1986,1986,0
20231027,164600,8352484440,1986,1986,1986,1986,0
20231027,164500,8352484440,1986,1986,1986,1986,0
20231027,164400,8352484440,1986,1986,1986,1986,0
20231027,164300,8352484440,1986,1986,1986,1986,0
20231027,164200,8352484440,1986,1986,1986,1986,0
20231027,164100,8352484440,1986,1986,1986,1986,0
20231027,164000,8352484440,1986,1986,1986,1986,0
20231027,163900,8352484440,1986,1986,1986,1986,0
20231027,163800,8352484440,1986,1986,1986,1986,0
20231027,163700,8352484440,1986,1986,1986,1986,0
20231027,163600,8352484440,1986,1986,1986,1986,0
20231027,163500,8352484440,1986,1986,1986,1986,0
20231027,163400,8352484440,1986,1986,1986,1986,0
20231027,163300,8352484440,1986,1986,1986,1986,0
20231027,163200,8352484440,1986,1986,1986,1986,0
20231027,163100,8352484440,1986,1986,1986,1986,0
20231027,163000,8352484440,1986,1986,1986,1986,0
20231027,162900,8352484440,1986,1986,1986,1986,0
20231027,162800,8352484440,1986,1986,1986,1986,0
20231027,162700,8352484440,1986,1986,1986,1986,0
20231027,162600,8352484440,1986,1986,1986,1986,0
20231027,162500,8352484440,1986,1986,1986,1986,0
20231027,162400,8352484440,1986,1986,1986,1986,0
20231027,162300,8352484440,1986,1986,1986,1986,0
20231027,162200,8352484440,1986,1986,1986,1986,0
20231027,162100,8352484440,1986,1986,1986,1986,0
20231027,162000,8352484440,1986,1986,1986,1986,0
20231027,161900,8352484440,1986,1986,1986,1986,0
20231027,161800,8352484440,1986,1986,1986,1986,50835
20231027,161700,8352484440,1986,1986,1986,1986,0
20231027,161600,8352484440,1986,1986,1986,1986,0
20231027,161500,8352484440,1986,1986,1986,1986,0
20231027,161400,8352484440,1986,1986,1986,1986,0
20231027,161300,8352484440,1986,1986,1986,1986,0
20231027,161200,8352484440,1986,1986,1986,1986,0
20231027,161100,8352484440,1986,1986,1986,1986,0
20231027,161000,8352484440,1986,1986,1986,1986,0
20231027,160900,8352484440,1986,1986,1986,1986,0
20231027,160800,8352484440,1986,1986,1986,1986,0
20231027,160700,8352484440,1986,1986,1986,1986,0
20231027,160600,8352484440,1986,1986,1986,1986,0
20231027,160500,8352484440,1986,1986,1986,1986,0
20231027,160400,8352484440,1986,1986,1986,1986,0
20231027,160300,8352484440,1986,1986,1986,1986,0
20231027,160200,8352484440,1986,1986,1986,1986,0
20231027,160100,8352484440,1986,1986,1986,1986,0
20231027,160000,8352484440,1986,1986,1986,1986,0
20231027,155900,8352484440,1986,1986,1986,1986,0
20231027,155800,8352484440,1986,1986,1986,1986,0
20231027,155700,8352484440,1986,1986,1986,1986,0
20231027,155600,8352484440,1986,1986,1986,1986,0
20231027,155500,8352484440,1986,1986,1986,1986,0
20231027,155400,8352484440,1986,1986,1986,1986,0
20231027,155300,8352484440,1986,1986,1986,1986,0
20231027,155200,8352484440,1986,1986,1986,1986,0
20231027,155100,8352484440,1986,1986,1986,1986,0
20231027,155000,8352484440,1986,1986,1986,1986,0
20231027,154900,8352484440,1986,1986,1986,1986,0
20231027,154800,8352484440,1986,1986,1986,1986,50835
20231027,154700,8352484440,1986,1986,1986,1986,0
20231027,154600,8352484440,1986,1986,1986,1986,0
20231027,154500,8352484440,1986,1986,1986,1986,0
20231027,154400,8352484440,1986,1986,1986,1986,0
20231027,154300,8352484440,1986,1986,1986,1986,0
20231027,154200,8352484440,1986,1986,1986,1986,0
20231027,154100,8352484440,1986,1986,1986,1986,0
20231027,154000,8352484440,1986,1986,1986,1986,0
20231027,153900,8352484440,1986,1986,1986,1986,0
20231027,153800,8352484440,1986,1986,1986,1986,0
20231027,153700,8352484440,1986,1986,1986,1986,0
20231027,153600,8352484440,1986,1986,1986,1986,0
20231027,153500,8352484440,1986,1986,1986,1986,0
20231027,153400,8352484440,1986,1986,1986,1986,0
20231027,153300,8352484440,1986,1986,1986,1986,0
20231027,153200,8352484440,1986,1986,1986,1986,0
20231027,153100,8352484440,1986,1986,1986,1986,0
20231027,153000,8352484440,1986,1986,1986,1986,50835
20231027,152900,8251526130,1997,1997,1997,1997,0
20231027,152800,8251526130,1997,1997,1997,1997,0
20231027,152700,8251526130,1997,1997,1997,1997,0
20231027,152600,8251526130,1997,1997,1997,1997,0
20231027,152500,8251526130,1997,1997,1997,1997,0
20231027,152400,8251526130,1997,1997,1997,1997,0
20231027,152300,8251526130,1997,1997,1997,1997,0
20231027,152200,8251526130,1997,1997,1997,1997,0
20231027,152100,8251526130,1997,1997,1997,1997,0
20231027,152000,8251526130,1997,1997,1997,1997,0
20231027,151900,8251526130,1997,1985,2025,1980,18923
20231027,151800,8213566844,1980,1954,1980,1954,36629
20231027,151700,8141528884,1948,1955,1958,1945,5040
20231027,151600,8131719998,1954,1940,1954,1925,30018
20231027,151500,8073559636,1939,1959,1959,1939,5097
20231027,151400,8063636053,1963,1965,1965,1948,9187
20231027,151300,8045698445,1967,1951,1967,1946,4606
20231027,151200,8036672571,1953,1966,1970,1952,5273
20231027,151100,8026303244,1966,1934,1966,1934,12087
20231027,151000,8002798866,1918,1922,1939,1904,14171
20231027,150900,7975486873,1905,1945,1953,1900,58398
20231027,150800,7862875310,1945,1958,1967,1944,16742
20231027,150700,7830294071,1946,1954,1979,1944,25441
20231027,150600,7780681900,1954,1940,1981,1939,15140
20231027,150500,7751205199,1940,1977,1977,1940,28094
20231027,150400,7696292782,1964,1996,1999,1964,59233
20231027,150300,7578718952,1996,2000,2005,1996,1987
20231027,150200,7574747274,2000,2005,2005,1997,1496
20231027,150100,7571755825,1998,2000,2015,1998,6507
20231027,150000,7558743181,2020,2000,2025,1996,10405
20231027,145900,7537799730,2000,1998,2015,1994,2628
20231027,145800,7532548466,2015,2025,2025,1998,5353
20231027,145700,7521835879,2025,2005,2025,2005,6437
20231027,145600,7508895899,2010,2015,2020,2000,10183
20231027,145500,7488431769,2015,2030,2035,2015,6864
20231027,145400,7474547914,2035,2065,2065,2030,8752
20231027,145300,7456651159,2065,2070,2070,2050,1816
20231027,145200,7452901234,2070,2060,2070,2045,3554
20231027,145100,7445558774,2060,2045,2060,2045,2861
20231027,145000,7439705349,2045,2045,2060,2015,12135
20231027,144900,7414916214,2070,2045,2070,2045,7646
20231027,144800,7399126914,2065,2000,2065,2000,37278
20231027,144700,7323370044,2005,1989,2005,1989,24194
20231027,144600,7274985170,1989,1983,1990,1983,11655
20231027,144500,7251810292,1984,1989,1992,1984,117
20231027,144400,7251578062,1981,1981,1994,1981,3243
20231027,144300,7245153417,1995,1993,1996,1980,6257
20231027,144200,7232697304,1981,1993,1998,1979,3013
20231027,144100,7226703412,1993,1988,1993,1972,1935
20231027,144000,7222877841,1992,1981,1992,1981,8769
20231027,143900,7205439263,1982,1980,1983,1970,7048
20231027,143800,7191475923,1990,1963,1990,1962,17617
20231027,143700,7156842111,1964,1974,1976,1961,13207
20231027,143600,7130897241,1973,1964,1973,1963,5449
20231027,143500,7120195226,1962,2010,2010,1961,36230
20231027,143400,7048420278,1993,2020,2020,1993,11978
20231027,143300,7024328732,2020,2000,2020,2000,35335
20231027,143200,6953428022,1998,1998,2010,1993,7173
20231027,143100,6939098944,1998,1992,2025,1980,20760
20231027,143000,6897777712,1994,2050,2050,1994,21199
20231027,142900,6854957732,2050,2020,2050,2020,10366
20231027,142800,6833808207,2020,2040,2040,2000,4292
20231027,142700,6825152327,2010,2100,2100,2010,20264
20231027,142600,6783163262,2110,2110,2110,2110,0
20231027,142500,6783163262,2110,2110,2110,2110,36
20231027,142400,6783087302,2110,2015,2110,2010,19842
20231027,142300,6742104482,2015,1965,2015,1948,44380
20231027,142200,6654889744,1948,1920,1977,1920,77416
20231027,142100,6505399376,1922,1922,1922,1922,0
20231027,142000,6505399376,1922,1922,1922,1922,0
20231027,141900,6505399376,1922,1967,1967,1922,22622
20231027,141800,6461692903,1969,1972,1980,1967,13519
20231027,141700,6435053997,1972,2010,2010,1971,54122
20231027,141600,6327026265,2010,2020,2020,2010,7128
20231027,141500,6312674365,2020,2015,2020,2015,3303
20231027,141400,6306012965,2015,2035,2035,2010,24382
20231027,141300,6256748340,2055,2055,2055,2030,7242
20231027,141200,6241947720,2035,2055,2060,2035,7633
20231027,141100,6226322685,2050,2030,2070,2025,28167
20231027,141000,6168286160,2025,2050,2050,2025,33994
20231027,140900,6099043845,2050,2060,2070,2035,18411
20231027,140800,6061289575,2055,2075,2075,2055,4473
20231027,140700,6052064840,2075,2085,2090,2060,10856
20231027,140600,6029530630,2085,2075,2085,2070,13519
20231027,140500,6001472395,2075,2120,2125,2075,15800
20231027,140400,5968217240,2125,2140,2140,2125,11837
20231027,140300,5942979480,2140,2150,2150,2135,6771
20231027,140200,5928468040,2150,2150,2150,2150,5506
20231027,140100,5916630140,2150,2155,2155,2150,549
20231027,140000,5915449385,2150,2190,2190,2150,17537
20231027,135900,5877651410,2190,2185,2190,2185,2808
20231027,135800,5871507055,2190,2230,2235,2190,34212
20231027,135700,5795896445,2230,2230,2230,2220,9007
20231027,135600,5775815760,2230,2220,2230,2220,4528
20231027,135500,5765736855,2225,2210,2225,2210,990
20231027,135400,5763543825,2205,2180,2205,2180,7338
20231027,135300,5747451240,2180,2180,2180,2180,500
20231027,135200,5746361240,2175,2175,2175,2175,4
20231027,135100,5746352540,2180,2180,2180,2180,580
20231027,135000,5745088140,2175,2170,2175,2155,8229
20231027,134900,5727219575,2170,2150,2170,2150,921
20231027,134800,5725239355,2150,2150,2165,2150,1872
20231027,134700,5721208090,2150,2140,2150,2140,3534
20231027,134600,5713628135,2140,2145,2145,2135,1916
20231027,134500,5709536535,2145,2145,2145,2145,272
20231027,134400,5708953095,2145,2150,2150,2145,1506
20231027,134300,5705722470,2150,2140,2150,2140,1269
20231027,134200,5702997380,2145,2145,2145,2135,5683
20231027,134100,5690858485,2145,2145,2145,2135,195
20231027,134000,5690442110,2135,2155,2155,2135,27636
20231027,133900,5631030105,2155,2190,2190,2155,18842
20231027,133800,5590118365,2185,2200,2200,2185,1421
20231027,133700,5587012805,2200,2200,2210,2180,3921
20231027,133600,5578394630,2200,2205,2205,2180,9440
20231027,133500,5557769585,2205,2190,2205,2180,15562
20231027,133400,5523547895,2210,2200,2210,2200,2128
20231027,133300,5518857835,2200,2190,2200,2180,11361
20231027,133200,5493870945,2190,2200,2200,2190,1848
20231027,133100,5489821455,2200,2200,2200,2200,387
20231027,133000,5488970055,2200,2180,2205,2180,13127
20231027,132900,5460140840,2185,2165,2185,2160,16295
20231027,132800,5424726225,2175,2175,2175,2160,2732
20231027,132700,5418806640,2175,2175,2180,2175,5662
20231027,132600,5406491180,2165,2165,2165,2155,1989
20231027,132500,5402188655,2165,2160,2165,2150,14423
20231027,132400,5371122450,2150,2170,2180,2150,19810
20231027,132300,5328321780,2175,2165,2175,2150,15539
20231027,132200,5294810325,2165,2180,2185,2165,1924
20231027,132100,5290618960,2170,2190,2190,2170,7647
20231027,132000,5274013375,2190,2170,2190,2170,793
20231027,131900,5272283060,2160,2140,2170,2140,3740
20231027,131800,5264240890,2125,2130,2140,2115,14155
20231027,131700,5234159130,2135,2165,2165,2135,9264
20231027,131600,5214230195,2160,2190,2190,2160,2635
20231027,131500,5208503430,2190,2175,2210,2170,4387
20231027,131400,5198887430,2180,2180,2210,2180,3794
20231027,131300,5190601660,2185,2205,2230,2165,32162
20231027,131200,5119711555,2205,2160,2210,2160,14866
20231027,131100,5087146290,2150,2120,2170,2100,39140
20231027,131000,5003803570,2120,2080,2120,2080,18793
20231027,130900,4964465030,2060,2120,2120,2000,50289
20231027,130800,4861820735,2125,2135,2135,2115,38475
20231027,130700,4779800605,2150,2150,2150,2150,0
20231027,130600,4779800605,2150,2170,2170,2150,27697
20231027,130500,4720090640,2170,2190,2195,2170,7940
20231027,130400,4702781665,2195,2210,2210,2195,2707
20231027,130300,4696833965,2210,2195,2210,2195,8578
20231027,130200,4677973480,2195,2175,2195,2175,6621
20231027,130100,4663511990,2175,2165,2175,2155,7823
20231027,130000,4646562085,2165,2170,2170,2150,20222
20231027,125900,4603001935,2185,2210,2210,2150,49450
20231027,125800,4495228825,2210,2230,2230,2210,12935
20231027,125700,4466495880,2235,2240,2240,2235,11119
20231027,125600,4441633000,2240,2245,2245,2240,2195
20231027,125500,4436715700,2240,2245,2250,2240,5463
20231027,125400,4424467075,2245,2245,2245,2245,0
20231027,125300,4424467075,2245,2245,2245,2240,7830
20231027,125200,4406889365,2245,2250,2250,2245,2204
20231027,125100,4401938800,2265,2265,2265,2250,17032
20231027,125000,4363537660,2265,2265,2265,2265,10
20231027,124900,4363515010,2260,2265,2265,2260,1122
20231027,124800,4360978045,2275,2260,2275,2260,3352
20231027,124700,4353357020,2255,2260,2270,2255,7105
20231027,124600,4337243775,2260,2260,2265,2260,1653
20231027,124500,4333507495,2255,2255,2255,2255,423
20231027,124400,4332553630,2255,2255,2255,2255,1105
20231027,124300,4330061855,2255,2255,2255,2255,260
20231027,124200,4329475555,2255,2255,2255,2255,4385
20231027,124100,4319587380,2245,2245,2245,2240,1783
20231027,124000,4315590545,2245,2235,2245,2235,5805
20231027,123900,4302591905,2235,2230,2240,2230,153
20231027,123800,4302250045,2255,2250,2255,2220,22248
20231027,123700,4252284215,2250,2270,2270,2250,23115
20231027,123600,4199974150,2270,2280,2285,2270,10610
20231027,123500,4175802625,2280,2300,2300,2280,12486
20231027,123400,4147223275,2295,2300,2300,2295,1908
20231027,123300,4142840080,2300,2300,2300,2300,1441
20231027,123200,4139525780,2300,2300,2300,2295,3701
20231027,123100,4131031745,2300,2300,2300,2295,3253
20231027,123000,4123560560,2310,2315,2315,2295,53651
20231027,122900,4000119520,2315,2325,2325,2315,656
20231027,122800,3998600850,2310,2310,2310,2310,1106
20231027,122700,3996045990,2305,2305,2305,2305,3006
20231027,122600,3989117160,2305,2315,2315,2305,4000
20231027,122500,3979896710,2310,2310,2310,2310,784
20231027,122400,3978085670,2310,2310,2310,2305,4997
20231027,122300,3966543600,2310,2310,2310,2310,3895
20231027,122200,3957546150,2310,2310,2310,2310,144
20231027,122100,3957213510,2310,2310,2320,2310,1530
20231027,122000,3953669200,2310,2305,2310,2305,3130
20231027,121900,3946444120,2305,2310,2310,2305,26336
20231027,121800,3885641455,2310,2325,2330,2310,66782
20231027,121700,3731009135,2325,2330,2330,2325,1049
20231027,121600,3728567710,2325,2335,2335,2325,7594
20231027,121500,3710885390,2335,2335,2335,2330,2136
20231027,121400,3705900330,2330,2330,2330,2330,34
20231027,121300,3705821110,2330,2330,2330,2330,5
20231027,121200,3705809460,2335,2335,2335,2335,602
20231027,121100,3704403790,2340,2340,2340,2340,0
20231027,121000,3704403790,2340,2340,2340,2340,13
20231027,120900,3704373370,2335,2335,2335,2335,97
20231027,120800,3704146875,2335,2335,2335,2335,0
20231027,120700,3704146875,2335,2335,2335,2335,0
20231027,120600,3704146875,2335,2335,2335,2335,1862
20231027,120500,3699799105,2330,2330,2330,2330,741
20231027,120400,3698072575,2330,2330,2330,2330,1400
20231027,120300,3694810575,2330,2330,2330,2330,0
20231027,120200,3694810575,2330,2345,2345,2330,213
20231027,120100,3694314090,2330,2345,2345,2330,2
20231027,120000,3694309415,2345,2345,2345,2345,88
20231027,115900,3694103055,2330,2345,2345,2330,600
20231027,115800,3692702805,2345,2345,2345,2345,201
20231027,115700,3692231460,2345,2345,2345,2345,30
20231027,115600,3692161110,2345,2335,2345,2325,14516
20231027,115500,3658329035,2335,2335,2335,2335,733
20231027,115400,3656617480,2355,2355,2355,2355,0
20231027,115300,3656617480,2355,2355,2355,2355,0
20231027,115200,3656617480,2355,2355,2355,2355,5
20231027,115100,3656605705,2355,2355,2355,2355,0
20231027,115000,3656605705,2355,2335,2355,2335,101
20231027,114900,3656369850,2335,2340,2340,2335,676
20231027,114800,3654790890,2340,2340,2340,2340,561
20231027,114700,3653478150,2340,2340,2340,2340,0
20231027,114600,3653478150,2340,2340,2340,2340,0
20231027,114500,3653478150,2340,2335,2340,2335,49
20231027,114400,3653363685,2340,2340,2340,2340,144
20231027,114300,3653026725,2340,2340,2340,2340,612
20231027,114200,3651594645,2340,2340,2340,2335,40
20231027,114100,3651501050,2340,2335,2340,2335,616
20231027,114000,3650062190,2335,2335,2335,2335,122
20231027,113900,3649777320,2335,2340,2340,2335,1586
20231027,113800,3646068715,2340,2340,2340,2335,14474
20231027,113700,3612222175,2340,2340,2340,2340,575
20231027,113600,3610876675,2340,2340,2340,2340,1179
20231027,113500,3608117815,2340,2340,2340,2340,54
20231027,113400,3607991455,2340,2340,2340,2340,10
20231027,113300,3607968055,2345,2345,2345,2345,546
20231027,113200,3606687685,2345,2345,2345,2345,1000
20231027,113100,3604342685,2345,2345,2345,2345,82
20231027,113000,3604150395,2345,2345,2345,2345,1950
20231027,112900,3599577645,2345,2345,2345,2345,108
20231027,112800,3599324385,2355,2355,2355,2355,0
20231027,112700,3599324385,2355,2350,2355,2345,2296
20231027,112600,3593936740,2350,2350,2350,2350,0
20231027,112500,3593936740,2350,2350,2350,2350,20
20231027,112400,3593889740,2350,2350,2350,2350,10
20231027,112300,3593866240,2355,2355,2355,2355,1
20231027,112200,3593863885,2345,2345,2345,2345,0
20231027,112100,3593863885,2345,2345,2345,2345,90
20231027,112000,3593652835,2350,2350,2350,2350,0
20231027,111900,3593652835,2350,2350,2350,2345,540
20231027,111800,3592384940,2350,2355,2355,2350,1506
20231027,111700,3588843515,2355,2355,2355,2355,0
20231027,111600,3588843515,2355,2355,2355,2355,200
20231027,111500,3588372515,2355,2355,2355,2355,264
20231027,111400,3587750795,2355,2355,2355,2355,636
20231027,111300,3586253015,2355,2355,2355,2355,217
20231027,111200,3585741980,2350,2365,2365,2350,87
20231027,111100,3585537485,2345,2345,2345,2345,2000
20231027,111000,3580847485,2345,2345,2345,2345,0
20231027,110900,3580847485,2345,2345,2345,2345,9
20231027,110800,3580826380,2365,2345,2365,2345,25
20231027,110700,3580767315,2345,2345,2345,2345,2007
20231027,110600,3576060900,2345,2345,2345,2345,500
20231027,110500,3574888400,2345,2345,2345,2345,0
20231027,110400,3574888400,2345,2360,2365,2345,90
20231027,110300,3574677030,2365,2345,2365,2345,2003
20231027,110200,3569979955,2345,2365,2365,2345,1942
20231027,110100,3565420595,2365,2365,2365,2365,100
20231027,110000,3565184095,2365,2350,2365,2350,152
20231027,105900,3564825380,2365,2365,2365,2365,0
20231027,105800,3564825380,2365,2355,2365,2350,5002
20231027,105700,3553063265,2365,2365,2365,2365,0
20231027,105600,3553063265,2365,2355,2365,2355,52
20231027,105500,3552940785,2365,2360,2365,2355,8001
20231027,105400,3534097505,2365,2365,2365,2365,68
20231027,105300,3533936685,2365,2355,2365,2350,4770
20231027,105200,3522703745,2345,2350,2355,2345,213
20231027,105100,3522203210,2345,2345,2345,2345,10
20231027,105000,3522179760,2350,2350,2350,2350,0
20231027,104900,3522179760,2350,2345,2350,2340,3680
20231027,104800,3513563245,2345,2340,2345,2340,155
20231027,104700,3513200540,2345,2340,2345,2340,150
20231027,104600,3512849290,2340,2345,2345,2340,36
20231027,104500,3512764875,2340,2350,2350,2340,505
20231027,104400,3511582645,2350,2350,2350,2340,975
20231027,104300,3509301035,2350,2350,2350,2350,1
20231027,104200,3509298685,2345,2345,2345,2345,1
20231027,104100,3509296340,2340,2340,2340,2340,1
20231027,104000,3509294000,2340,2345,2360,2340,668
20231027,103900,3507727000,2345,2370,2370,2345,2462
20231027,103800,3501951880,2350,2350,2370,2350,568
20231027,103700,3500617020,2350,2355,2355,2350,2388
20231027,103600,3494994505,2355,2355,2355,2355,0
20231027,103500,3494994505,2355,2365,2365,2355,1391
20231027,103400,3491713485,2355,2365,2380,2355,985
20231027,103300,3489392585,2365,2330,2400,2330,21772
20231027,103200,3437687670,2335,2330,2335,2325,521
20231027,103100,3436476185,2335,2335,2335,2320,10163
20231027,103000,3412822885,2350,2350,2350,2330,871
20231027,102900,3410792720,2335,2335,2350,2330,7124
20231027,102800,3394161760,2350,2360,2360,2335,21253
20231027,102700,3344411785,2365,2365,2365,2345,344
20231027,102600,3343605025,2365,2360,2365,2345,4990
20231027,102500,3331862660,2345,2360,2360,2345,429
20231027,102400,3330856550,2360,2345,2360,2345,1993
20231027,102300,3326177850,2350,2340,2350,2340,104
20231027,102200,3325934390,2340,2340,2340,2340,0
20231027,102100,3325934390,2340,2340,2350,2340,4208
20231027,102000,3316047670,2350,2340,2350,2340,83
20231027,101900,3315853200,2340,2340,2350,2340,3818
20231027,101800,3306906040,2345,2350,2350,2345,2324
20231027,101700,3301452655,2340,2345,2345,2340,1511
20231027,101600,3297916770,2345,2345,2345,2340,2599
20231027,101500,3291830060,2340,2340,2340,2340,1535
20231027,101400,3288238160,2340,2340,2345,2340,5539
20231027,101300,3275271765,2345,2345,2350,2345,4408
20231027,101200,3264933955,2345,2355,2355,2345,5744
20231027,101100,3251456160,2350,2365,2365,2350,2025
20231027,101000,3246688880,2370,2370,2370,2355,2352
20231027,100900,3241127000,2370,2355,2370,2355,1450
20231027,100800,3237706895,2350,2355,2360,2350,10265
20231027,100700,3213534850,2355,2365,2365,2350,9098
20231027,100600,3192088620,2365,2365,2365,2365,71
20231027,100500,3191920705,2365,2365,2365,2365,60
20231027,100400,3191778805,2365,2365,2365,2365,101
20231027,100300,3191539940,2365,2385,2385,2365,3
20231027,100200,3191532805,2385,2365,2385,2365,116
20231027,100100,3191258445,2365,2365,2365,2365,96
20231027,100000,3191031405,2365,2365,2365,2365,701
20231027,095900,3189373540,2365,2365,2370,2365,699
20231027,095800,3187719905,2365,2375,2375,2365,534
20231027,095700,3186451715,2385,2365,2385,2365,1629
20231027,095600,3182585195,2360,2365,2365,2350,11262
20231027,095500,3156070220,2365,2390,2390,2365,1956
20231027,095400,3151432485,2380,2375,2380,2375,1993
20231027,095300,3146696040,2380,2380,2390,2380,3836
20231027,095200,3137561900,2390,2390,2390,2390,2114
20231027,095100,3132509440,2380,2380,2390,2380,288
20231027,095000,3131823500,2390,2390,2390,2390,520
20231027,094900,3130580700,2390,2375,2390,2375,423
20231027,094800,3129574575,2375,2375,2380,2370,5973
20231027,094700,3115406330,2375,2400,2400,2370,7388
20231027,094600,3097773220,2405,2425,2425,2400,1229
20231027,094500,3094813700,2425,2425,2425,2415,1532
20231027,094400,3091102895,2425,2420,2430,2405,13852
20231027,094300,3057607045,2430,2420,2430,2420,4123
20231027,094200,3047612645,2420,2400,2435,2400,28046
20231027,094100,2980187640,2400,2370,2400,2370,9758
20231027,094000,2956842100,2370,2360,2380,2360,12835
20231027,093900,2926335945,2365,2355,2370,2350,3026
20231027,093800,2919206545,2355,2375,2380,2355,8679
20231027,093700,2898688150,2360,2340,2380,2340,8441
20231027,093600,2878806935,2350,2355,2365,2330,13041
20231027,093500,2848120865,2345,2325,2385,2310,23444
20231027,093400,2793408660,2310,2375,2375,2310,89044
20231027,093300,2585874630,2375,2420,2440,2375,88172
20231027,093200,2374176465,2440,2430,2440,2415,23069
20231027,093100,2318302045,2430,2435,2435,2420,14296
20231027,093000,2283568915,2435,2445,2445,2420,26012
20231027,092900,2220354305,2445,2430,2460,2430,22248
20231027,092800,2165882985,2430,2465,2475,2420,56998
20231027,092700,2026918820,2465,2515,2515,2465,32798
20231027,092600,1945313380,2515,2485,2515,2465,52871
20231027,092500,1813569025,2485,2550,2560,2465,110507
20231027,092400,1535132555,2555,2545,2600,2520,163357
20231027,092300,1117408490,2540,2445,2555,2430,207100
20231027,092200,602937775,2440,2405,2445,2400,69785
20231027,092100,433922630,2395,2400,2410,2395,13295
20231027,092000,401986820,2390,2385,2410,2385,32796
20231027,091900,323366220,2375,2375,2385,2375,4200
20231027,091800,313355720,2385,2370,2385,2370,4951
20231027,091700,301562610,2370,2375,2380,2370,2183
20231027,091600,296375380,2370,2370,2370,2370,4529
20231027,091500,285641650,2370,2375,2375,2370,2141
20231027,091400,280561460,2380,2360,2380,2360,19148
20231027,091300,235215860,2345,2345,2345,2340,3870
20231027,091200,226140800,2360,2350,2360,2345,4040
20231027,091100,216628950,2370,2350,2370,2350,4408
20231027,091000,206207010,2350,2345,2350,2345,880
20231027,090900,204139015,2345,2370,2370,2345,12939
20231027,090800,173691720,2350,2360,2370,2350,11495
20231027,090700,146653860,2385,2360,2385,2360,4990
20231027,090600,134877415,2350,2350,2350,2350,9446
20231027,090500,112679315,2350,2340,2350,2340,2295
20231027,090400,107295515,2335,2340,2340,2335,688
20231027,090300,105687260,2340,2345,2350,2335,7522
20231027,090200,88094050,2350,2360,2360,2350,14581
20231027,090100,53763855,2360,2355,2385,2355,4124
20231027,090000,43938905,2355,2385,2390,2350,18480