KissMeData/417010/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,205900,3844409700,16670,16670,16670,16670,3113
20231027,205800,3844409700,16670,16670,16670,16670,0
20231027,205700,3844409700,16670,16670,16670,16670,0
20231027,205600,3844409700,16670,16670,16670,16670,0
20231027,205500,3844409700,16670,16670,16670,16670,0
20231027,205400,3844409700,16670,16670,16670,16670,0
20231027,205300,3844409700,16670,16670,16670,16670,0
20231027,205200,3844409700,16670,16670,16670,16670,0
20231027,205100,3844409700,16670,16670,16670,16670,0
20231027,205000,3844409700,16670,16670,16670,16670,0
20231027,204900,3844409700,16670,16670,16670,16670,0
20231027,204800,3844409700,16670,16670,16670,16670,0
20231027,204700,3844409700,16670,16670,16670,16670,0
20231027,204600,3844409700,16670,16670,16670,16670,0
20231027,204500,3844409700,16670,16670,16670,16670,0
20231027,204400,3844409700,16670,16670,16670,16670,0
20231027,204300,3844409700,16670,16670,16670,16670,0
20231027,204200,3844409700,16670,16670,16670,16670,0
20231027,204100,3844409700,16670,16670,16670,16670,0
20231027,204000,3844409700,16670,16670,16670,16670,0
20231027,203900,3844409700,16670,16670,16670,16670,0
20231027,203800,3844409700,16670,16670,16670,16670,0
20231027,203700,3844409700,16670,16670,16670,16670,0
20231027,203600,3844409700,16670,16670,16670,16670,0
20231027,203500,3844409700,16670,16670,16670,16670,0
20231027,203400,3844409700,16670,16670,16670,16670,0
20231027,203300,3844409700,16670,16670,16670,16670,0
20231027,203200,3844409700,16670,16670,16670,16670,0
20231027,203100,3844409700,16670,16670,16670,16670,0
20231027,203000,3844409700,16670,16670,16670,16670,0
20231027,202900,3844409700,16670,16670,16670,16670,3113
20231027,202800,3844409700,16670,16670,16670,16670,0
20231027,202700,3844409700,16670,16670,16670,16670,0
20231027,202600,3844409700,16670,16670,16670,16670,0
20231027,202500,3844409700,16670,16670,16670,16670,0
20231027,202400,3844409700,16670,16670,16670,16670,0
20231027,202300,3844409700,16670,16670,16670,16670,0
20231027,202200,3844409700,16670,16670,16670,16670,0
20231027,202100,3844409700,16670,16670,16670,16670,0
20231027,202000,3844409700,16670,16670,16670,16670,0
20231027,201900,3844409700,16670,16670,16670,16670,0
20231027,201800,3844409700,16670,16670,16670,16670,0
20231027,201700,3844409700,16670,16670,16670,16670,0
20231027,201600,3844409700,16670,16670,16670,16670,0
20231027,201500,3844409700,16670,16670,16670,16670,0
20231027,201400,3844409700,16670,16670,16670,16670,0
20231027,201300,3844409700,16670,16670,16670,16670,0
20231027,201200,3844409700,16670,16670,16670,16670,0
20231027,201100,3844409700,16670,16670,16670,16670,0
20231027,201000,3844409700,16670,16670,16670,16670,0
20231027,200900,3844409700,16670,16670,16670,16670,0
20231027,200800,3844409700,16670,16670,16670,16670,0
20231027,200700,3844409700,16670,16670,16670,16670,0
20231027,200600,3844409700,16670,16670,16670,16670,0
20231027,200500,3844409700,16670,16670,16670,16670,0
20231027,200400,3844409700,16670,16670,16670,16670,0
20231027,200300,3844409700,16670,16670,16670,16670,0
20231027,200200,3844409700,16670,16670,16670,16670,0
20231027,200100,3844409700,16670,16670,16670,16670,0
20231027,200000,3844409700,16670,16670,16670,16670,0
20231027,195900,3844409700,16670,16670,16670,16670,3113
20231027,195800,3844409700,16670,16670,16670,16670,0
20231027,195700,3844409700,16670,16670,16670,16670,0
20231027,195600,3844409700,16670,16670,16670,16670,0
20231027,195500,3844409700,16670,16670,16670,16670,0
20231027,195400,3844409700,16670,16670,16670,16670,0
20231027,195300,3844409700,16670,16670,16670,16670,0
20231027,195200,3844409700,16670,16670,16670,16670,0
20231027,195100,3844409700,16670,16670,16670,16670,0
20231027,195000,3844409700,16670,16670,16670,16670,0
20231027,194900,3844409700,16670,16670,16670,16670,0
20231027,194800,3844409700,16670,16670,16670,16670,0
20231027,194700,3844409700,16670,16670,16670,16670,0
20231027,194600,3844409700,16670,16670,16670,16670,0
20231027,194500,3844409700,16670,16670,16670,16670,0
20231027,194400,3844409700,16670,16670,16670,16670,0
20231027,194300,3844409700,16670,16670,16670,16670,0
20231027,194200,3844409700,16670,16670,16670,16670,0
20231027,194100,3844409700,16670,16670,16670,16670,0
20231027,194000,3844409700,16670,16670,16670,16670,0
20231027,193900,3844409700,16670,16670,16670,16670,0
20231027,193800,3844409700,16670,16670,16670,16670,0
20231027,193700,3844409700,16670,16670,16670,16670,0
20231027,193600,3844409700,16670,16670,16670,16670,0
20231027,193500,3844409700,16670,16670,16670,16670,0
20231027,193400,3844409700,16670,16670,16670,16670,0
20231027,193300,3844409700,16670,16670,16670,16670,0
20231027,193200,3844409700,16670,16670,16670,16670,0
20231027,193100,3844409700,16670,16670,16670,16670,0
20231027,193000,3844409700,16670,16670,16670,16670,0
20231027,192900,3844409700,16670,16670,16670,16670,3113
20231027,192800,3844409700,16670,16670,16670,16670,0
20231027,192700,3844409700,16670,16670,16670,16670,0
20231027,192600,3844409700,16670,16670,16670,16670,0
20231027,192500,3844409700,16670,16670,16670,16670,0
20231027,192400,3844409700,16670,16670,16670,16670,0
20231027,192300,3844409700,16670,16670,16670,16670,0
20231027,192200,3844409700,16670,16670,16670,16670,0
20231027,192100,3844409700,16670,16670,16670,16670,0
20231027,192000,3844409700,16670,16670,16670,16670,0
20231027,191900,3844409700,16670,16670,16670,16670,0
20231027,191800,3844409700,16670,16670,16670,16670,0
20231027,191700,3844409700,16670,16670,16670,16670,0
20231027,191600,3844409700,16670,16670,16670,16670,0
20231027,191500,3844409700,16670,16670,16670,16670,0
20231027,191400,3844409700,16670,16670,16670,16670,0
20231027,191300,3844409700,16670,16670,16670,16670,0
20231027,191200,3844409700,16670,16670,16670,16670,0
20231027,191100,3844409700,16670,16670,16670,16670,0
20231027,191000,3844409700,16670,16670,16670,16670,0
20231027,190900,3844409700,16670,16670,16670,16670,0
20231027,190800,3844409700,16670,16670,16670,16670,0
20231027,190700,3844409700,16670,16670,16670,16670,0
20231027,190600,3844409700,16670,16670,16670,16670,0
20231027,190500,3844409700,16670,16670,16670,16670,0
20231027,190400,3844409700,16670,16670,16670,16670,0
20231027,190300,3844409700,16670,16670,16670,16670,0
20231027,190200,3844409700,16670,16670,16670,16670,0
20231027,190100,3844409700,16670,16670,16670,16670,0
20231027,190000,3844409700,16670,16670,16670,16670,0
20231027,185900,3844409700,16670,16670,16670,16670,3113
20231027,185800,3844409700,16670,16670,16670,16670,0
20231027,185700,3844409700,16670,16670,16670,16670,0
20231027,185600,3844409700,16670,16670,16670,16670,0
20231027,185500,3844409700,16670,16670,16670,16670,0
20231027,185400,3844409700,16670,16670,16670,16670,0
20231027,185300,3844409700,16670,16670,16670,16670,0
20231027,185200,3844409700,16670,16670,16670,16670,0
20231027,185100,3844409700,16670,16670,16670,16670,0
20231027,185000,3844409700,16670,16670,16670,16670,0
20231027,184900,3844409700,16670,16670,16670,16670,0
20231027,184800,3844409700,16670,16670,16670,16670,0
20231027,184700,3844409700,16670,16670,16670,16670,0
20231027,184600,3844409700,16670,16670,16670,16670,0
20231027,184500,3844409700,16670,16670,16670,16670,0
20231027,184400,3844409700,16670,16670,16670,16670,0
20231027,184300,3844409700,16670,16670,16670,16670,0
20231027,184200,3844409700,16670,16670,16670,16670,0
20231027,184100,3844409700,16670,16670,16670,16670,0
20231027,184000,3844409700,16670,16670,16670,16670,0
20231027,183900,3844409700,16670,16670,16670,16670,0
20231027,183800,3844409700,16670,16670,16670,16670,0
20231027,183700,3844409700,16670,16670,16670,16670,0
20231027,183600,3844409700,16670,16670,16670,16670,0
20231027,183500,3844409700,16670,16670,16670,16670,0
20231027,183400,3844409700,16670,16670,16670,16670,0
20231027,183300,3844409700,16670,16670,16670,16670,0
20231027,183200,3844409700,16670,16670,16670,16670,0
20231027,183100,3844409700,16670,16670,16670,16670,0
20231027,183000,3844409700,16670,16670,16670,16670,0
20231027,182900,3844409700,16670,16670,16670,16670,3113
20231027,182800,3844409700,16670,16670,16670,16670,0
20231027,182700,3844409700,16670,16670,16670,16670,0
20231027,182600,3844409700,16670,16670,16670,16670,0
20231027,182500,3844409700,16670,16670,16670,16670,0
20231027,182400,3844409700,16670,16670,16670,16670,0
20231027,182300,3844409700,16670,16670,16670,16670,0
20231027,182200,3844409700,16670,16670,16670,16670,0
20231027,182100,3844409700,16670,16670,16670,16670,0
20231027,182000,3844409700,16670,16670,16670,16670,0
20231027,181900,3844409700,16670,16670,16670,16670,0
20231027,181800,3844409700,16670,16670,16670,16670,0
20231027,181700,3844409700,16670,16670,16670,16670,0
20231027,181600,3844409700,16670,16670,16670,16670,0
20231027,181500,3844409700,16670,16670,16670,16670,0
20231027,181400,3844409700,16670,16670,16670,16670,0
20231027,181300,3844409700,16670,16670,16670,16670,0
20231027,181200,3844409700,16670,16670,16670,16670,0
20231027,181100,3844409700,16670,16670,16670,16670,0
20231027,181000,3844409700,16670,16670,16670,16670,0
20231027,180900,3844409700,16670,16670,16670,16670,0
20231027,180800,3844409700,16670,16670,16670,16670,0
20231027,180700,3844409700,16670,16670,16670,16670,0
20231027,180600,3844409700,16670,16670,16670,16670,0
20231027,180500,3844409700,16670,16670,16670,16670,0
20231027,180400,3844409700,16670,16670,16670,16670,0
20231027,180300,3844409700,16670,16670,16670,16670,0
20231027,180200,3844409700,16670,16670,16670,16670,0
20231027,180100,3844409700,16670,16670,16670,16670,0
20231027,180000,3844409700,16670,16670,16670,16670,0
20231027,175900,3844409700,16670,16670,16670,16670,3113
20231027,175800,3844409700,16670,16670,16670,16670,0
20231027,175700,3844409700,16670,16670,16670,16670,0
20231027,175600,3844409700,16670,16670,16670,16670,0
20231027,175500,3844409700,16670,16670,16670,16670,0
20231027,175400,3844409700,16670,16670,16670,16670,0
20231027,175300,3844409700,16670,16670,16670,16670,0
20231027,175200,3844409700,16670,16670,16670,16670,0
20231027,175100,3844409700,16670,16670,16670,16670,0
20231027,175000,3844409700,16670,16670,16670,16670,0
20231027,174900,3844409700,16670,16670,16670,16670,0
20231027,174800,3844409700,16670,16670,16670,16670,0
20231027,174700,3844409700,16670,16670,16670,16670,0
20231027,174600,3844409700,16670,16670,16670,16670,0
20231027,174500,3844409700,16670,16670,16670,16670,0
20231027,174400,3844409700,16670,16670,16670,16670,0
20231027,174300,3844409700,16670,16670,16670,16670,0
20231027,174200,3844409700,16670,16670,16670,16670,0
20231027,174100,3844409700,16670,16670,16670,16670,0
20231027,174000,3844409700,16670,16670,16670,16670,0
20231027,173900,3844409700,16670,16670,16670,16670,0
20231027,173800,3844409700,16670,16670,16670,16670,0
20231027,173700,3844409700,16670,16670,16670,16670,0
20231027,173600,3844409700,16670,16670,16670,16670,0
20231027,173500,3844409700,16670,16670,16670,16670,0
20231027,173400,3844409700,16670,16670,16670,16670,0
20231027,173300,3844409700,16670,16670,16670,16670,0
20231027,173200,3844409700,16670,16670,16670,16670,0
20231027,173100,3844409700,16670,16670,16670,16670,0
20231027,173000,3844409700,16670,16670,16670,16670,0
20231027,172900,3844409700,16670,16670,16670,16670,3113
20231027,172800,3844409700,16670,16670,16670,16670,0
20231027,172700,3844409700,16670,16670,16670,16670,0
20231027,172600,3844409700,16670,16670,16670,16670,0
20231027,172500,3844409700,16670,16670,16670,16670,0
20231027,172400,3844409700,16670,16670,16670,16670,0
20231027,172300,3844409700,16670,16670,16670,16670,0
20231027,172200,3844409700,16670,16670,16670,16670,0
20231027,172100,3844409700,16670,16670,16670,16670,0
20231027,172000,3844409700,16670,16670,16670,16670,0
20231027,171900,3844409700,16670,16670,16670,16670,0
20231027,171800,3844409700,16670,16670,16670,16670,0
20231027,171700,3844409700,16670,16670,16670,16670,0
20231027,171600,3844409700,16670,16670,16670,16670,0
20231027,171500,3844409700,16670,16670,16670,16670,0
20231027,171400,3844409700,16670,16670,16670,16670,0
20231027,171300,3844409700,16670,16670,16670,16670,0
20231027,171200,3844409700,16670,16670,16670,16670,0
20231027,171100,3844409700,16670,16670,16670,16670,0
20231027,171000,3844409700,16670,16670,16670,16670,0
20231027,170900,3844409700,16670,16670,16670,16670,0
20231027,170800,3844409700,16670,16670,16670,16670,0
20231027,170700,3844409700,16670,16670,16670,16670,0
20231027,170600,3844409700,16670,16670,16670,16670,0
20231027,170500,3844409700,16670,16670,16670,16670,0
20231027,170400,3844409700,16670,16670,16670,16670,0
20231027,170300,3844409700,16670,16670,16670,16670,0
20231027,170200,3844409700,16670,16670,16670,16670,0
20231027,170100,3844409700,16670,16670,16670,16670,0
20231027,170000,3844409700,16670,16670,16670,16670,0
20231027,165900,3844409700,16670,16670,16670,16670,3113
20231027,165800,3844409700,16670,16670,16670,16670,0
20231027,165700,3844409700,16670,16670,16670,16670,0
20231027,165600,3844409700,16670,16670,16670,16670,0
20231027,165500,3844409700,16670,16670,16670,16670,0
20231027,165400,3844409700,16670,16670,16670,16670,0
20231027,165300,3844409700,16670,16670,16670,16670,0
20231027,165200,3844409700,16670,16670,16670,16670,0
20231027,165100,3844409700,16670,16670,16670,16670,0
20231027,165000,3844409700,16670,16670,16670,16670,0
20231027,164900,3844409700,16670,16670,16670,16670,0
20231027,164800,3844409700,16670,16670,16670,16670,0
20231027,164700,3844409700,16670,16670,16670,16670,0
20231027,164600,3844409700,16670,16670,16670,16670,0
20231027,164500,3844409700,16670,16670,16670,16670,0
20231027,164400,3844409700,16670,16670,16670,16670,0
20231027,164300,3844409700,16670,16670,16670,16670,0
20231027,164200,3844409700,16670,16670,16670,16670,0
20231027,164100,3844409700,16670,16670,16670,16670,0
20231027,164000,3844409700,16670,16670,16670,16670,0
20231027,163900,3844409700,16670,16670,16670,16670,0
20231027,163800,3844409700,16670,16670,16670,16670,0
20231027,163700,3844409700,16670,16670,16670,16670,0
20231027,163600,3844409700,16670,16670,16670,16670,0
20231027,163500,3844409700,16670,16670,16670,16670,0
20231027,163400,3844409700,16670,16670,16670,16670,0
20231027,163300,3844409700,16670,16670,16670,16670,0
20231027,163200,3844409700,16670,16670,16670,16670,0
20231027,163100,3844409700,16670,16670,16670,16670,0
20231027,163000,3844409700,16670,16670,16670,16670,0
20231027,162900,3844409700,16670,16670,16670,16670,3113
20231027,162800,3844409700,16670,16670,16670,16670,0
20231027,162700,3844409700,16670,16670,16670,16670,0
20231027,162600,3844409700,16670,16670,16670,16670,0
20231027,162500,3844409700,16670,16670,16670,16670,0
20231027,162400,3844409700,16670,16670,16670,16670,0
20231027,162300,3844409700,16670,16670,16670,16670,0
20231027,162200,3844409700,16670,16670,16670,16670,0
20231027,162100,3844409700,16670,16670,16670,16670,0
20231027,162000,3844409700,16670,16670,16670,16670,0
20231027,161900,3844409700,16670,16670,16670,16670,0
20231027,161800,3844409700,16670,16670,16670,16670,0
20231027,161700,3844409700,16670,16670,16670,16670,0
20231027,161600,3844409700,16670,16670,16670,16670,0
20231027,161500,3844409700,16670,16670,16670,16670,0
20231027,161400,3844409700,16670,16670,16670,16670,0
20231027,161300,3844409700,16670,16670,16670,16670,0
20231027,161200,3844409700,16670,16670,16670,16670,0
20231027,161100,3844409700,16670,16670,16670,16670,0
20231027,161000,3844409700,16670,16670,16670,16670,0
20231027,160900,3844409700,16670,16670,16670,16670,0
20231027,160800,3844409700,16670,16670,16670,16670,0
20231027,160700,3844409700,16670,16670,16670,16670,0
20231027,160600,3844409700,16670,16670,16670,16670,0
20231027,160500,3844409700,16670,16670,16670,16670,0
20231027,160400,3844409700,16670,16670,16670,16670,0
20231027,160300,3844409700,16670,16670,16670,16670,0
20231027,160200,3844409700,16670,16670,16670,16670,0
20231027,160100,3844409700,16670,16670,16670,16670,0
20231027,160000,3844409700,16670,16670,16670,16670,0
20231027,155900,3844409700,16670,16670,16670,16670,3113
20231027,155800,3844409700,16670,16670,16670,16670,0
20231027,155700,3844409700,16670,16670,16670,16670,0
20231027,155600,3844409700,16670,16670,16670,16670,0
20231027,155500,3844409700,16670,16670,16670,16670,0
20231027,155400,3844409700,16670,16670,16670,16670,0
20231027,155300,3844409700,16670,16670,16670,16670,0
20231027,155200,3844409700,16670,16670,16670,16670,0
20231027,155100,3844409700,16670,16670,16670,16670,0
20231027,155000,3844409700,16670,16670,16670,16670,0
20231027,154900,3844409700,16670,16670,16670,16670,0
20231027,154800,3844409700,16670,16670,16670,16670,0
20231027,154700,3844409700,16670,16670,16670,16670,0
20231027,154600,3844409700,16670,16670,16670,16670,0
20231027,154500,3844409700,16670,16670,16670,16670,0
20231027,154400,3844409700,16670,16670,16670,16670,0
20231027,154300,3844409700,16670,16670,16670,16670,0
20231027,154200,3844409700,16670,16670,16670,16670,0
20231027,154100,3844409700,16670,16670,16670,16670,0
20231027,154000,3844409700,16670,16670,16670,16670,0
20231027,153900,3844409700,16670,16670,16670,16670,0
20231027,153800,3844409700,16670,16670,16670,16670,0
20231027,153700,3844409700,16670,16670,16670,16670,0
20231027,153600,3844409700,16670,16670,16670,16670,0
20231027,153500,3844409700,16670,16670,16670,16670,0
20231027,153400,3844409700,16670,16670,16670,16670,0
20231027,153300,3844409700,16670,16670,16670,16670,0
20231027,153200,3844409700,16670,16670,16670,16670,0
20231027,153100,3844409700,16670,16670,16670,16670,0
20231027,153000,3844409700,16670,16670,16670,16670,3113
20231027,152900,3792515990,16870,16870,16870,16870,0
20231027,152800,3792515990,16870,16870,16870,16870,0
20231027,152700,3792515990,16870,16870,16870,16870,0
20231027,152600,3792515990,16870,16870,16870,16870,0
20231027,152500,3792515990,16870,16870,16870,16870,0
20231027,152400,3792515990,16870,16870,16870,16870,0
20231027,152300,3792515990,16870,16870,16870,16870,0
20231027,152200,3792515990,16870,16870,16870,16870,0
20231027,152100,3792515990,16870,16870,16870,16870,0
20231027,152000,3792515990,16870,16870,16870,16870,0
20231027,151900,3792515990,16870,16910,16930,16870,4338
20231027,151800,3719177840,16900,16850,16900,16840,3112
20231027,151700,3666621550,16840,16850,16850,16750,1491
20231027,151600,3641544010,16840,16840,16870,16770,637
20231027,151500,3630832530,16770,16640,16840,16640,2629
20231027,151400,3586875580,16650,16560,16650,16560,2344
20231027,151300,3547957080,16590,16540,16590,16540,201
20231027,151200,3544627940,16510,16460,16510,16460,1618
20231027,151100,3517985470,16460,16490,16490,16460,395
20231027,151000,3511483430,16470,16510,16510,16470,186
20231027,150900,3508417260,16520,16520,16520,16520,30
20231027,150800,3507921660,16510,16540,16540,16510,98
20231027,150700,3506303520,16550,16580,16580,16550,383
20231027,150600,3499960070,16580,16590,16590,16580,169
20231027,150500,3497156410,16580,16580,16590,16580,12
20231027,150400,3496957440,16580,16580,16590,16580,110
20231027,150300,3495133530,16570,16570,16570,16570,13
20231027,150200,3494918120,16560,16570,16580,16560,122
20231027,150100,3492897180,16600,16600,16600,16600,59
20231027,150000,3491917780,16600,16550,16600,16550,789
20231027,145900,3478827890,16560,16480,16560,16480,2473
20231027,145800,3438022180,16450,16450,16460,16450,392
20231027,145700,3431572880,16440,16440,16440,16440,0
20231027,145600,3431572880,16440,16490,16490,16430,55
20231027,145500,3430666190,16490,16450,16500,16450,884
20231027,145400,3416093190,16450,16420,16450,16420,217
20231027,145300,3412527050,16420,16420,16420,16420,92
20231027,145200,3411016410,16410,16450,16450,16410,1827
20231027,145100,3380987050,16450,16470,16470,16450,451
20231027,145000,3373567580,16470,16460,16470,16450,69
20231027,144900,3372431640,16470,16470,16470,16470,105
20231027,144800,3370702290,16470,16470,16470,16470,50
20231027,144700,3369878790,16470,16470,16470,16470,503
20231027,144600,3361594380,16450,16470,16510,16450,1023
20231027,144500,3344745790,16470,16470,16470,16470,11
20231027,144400,3344564620,16520,16480,16520,16480,143
20231027,144300,3342202340,16520,16530,16530,16520,62
20231027,144200,3341177840,16540,16540,16540,16540,24
20231027,144100,3340780880,16490,16540,16540,16490,11
20231027,144000,3340599440,16490,16580,16580,16490,412
20231027,143900,3333782880,16580,16570,16590,16570,43
20231027,143800,3333069600,16590,16590,16630,16590,515
20231027,143700,3324512680,16590,16620,16620,16560,98
20231027,143600,3322888690,16630,16620,16630,16570,675
20231027,143500,3311666460,16630,16560,16630,16560,222
20231027,143400,3307981760,16600,16600,16600,16570,131
20231027,143300,3305808820,16600,16550,16650,16550,2183
20231027,143200,3269594220,16550,16490,16550,16490,2143
20231027,143100,3234206240,16500,16490,16500,16480,545
20231027,143000,3225218240,16480,16450,16480,16450,309
20231027,142900,3220126970,16450,16440,16450,16440,22
20231027,142800,3219765150,16440,16440,16450,16440,47
20231027,142700,3218992300,16440,16350,16440,16350,3166
20231027,142600,3167209260,16350,16350,16350,16350,355
20231027,142500,3161405010,16350,16290,16350,16280,341
20231027,142400,3155848580,16350,16280,16350,16280,501
20231027,142300,3147691230,16290,16280,16290,16280,27
20231027,142200,3147251450,16350,16350,16350,16350,1
20231027,142100,3147235100,16350,16340,16350,16250,2211
20231027,142000,3111168480,16440,16440,16440,16440,16
20231027,141900,3110905440,16440,16440,16440,16440,152
20231027,141800,3108406560,16440,16310,16440,16310,25
20231027,141700,3107998570,16320,16310,16490,16310,503
20231027,141600,3099731320,16300,16310,16320,16300,398
20231027,141500,3093240220,16300,16300,16310,16300,200
20231027,141400,3089978790,16250,16250,16250,16250,1015
20231027,141300,3073485040,16250,16320,16320,16250,520
20231027,141200,3065008700,16320,16410,16450,16320,1488
20231027,141100,3040620750,16410,16400,16450,16400,362
20231027,141000,3034680790,16400,16510,16510,16400,1176
20231027,140900,3015315710,16510,16550,16570,16510,1172
20231027,140800,2995928850,16560,16670,16690,16550,1575
20231027,140700,2969769190,16700,16720,16730,16630,3000
20231027,140600,2919682070,16720,16630,16730,16600,8923
20231027,140500,2771340640,16630,16660,16670,16600,1685
20231027,140400,2743315330,16600,16670,16690,16600,3689
20231027,140300,2681866760,16680,16530,16700,16530,3646
20231027,140200,2621420710,16530,16450,16600,16310,9347
20231027,140100,2467118840,16450,16330,16450,16200,11029
20231027,140000,2287093980,16340,16200,16350,16190,13462
20231027,135900,2067852790,15950,15890,16320,15890,9006
20231027,135800,1922299660,15890,15880,15890,15880,15
20231027,135700,1922061430,15800,15800,15800,15800,63
20231027,135600,1921066030,15870,15870,15870,15870,0
20231027,135500,1921066030,15870,15870,15870,15870,28
20231027,135400,1920621670,15870,15870,15870,15870,0
20231027,135300,1920621670,15870,15870,15870,15870,33
20231027,135200,1920097960,15870,15870,15870,15870,0
20231027,135100,1920097960,15870,15870,15870,15870,87
20231027,135000,1918717270,15880,15850,15880,15850,14
20231027,134900,1918495190,15850,15850,15850,15850,10
20231027,134800,1918336690,15850,15850,15850,15850,100
20231027,134700,1916751690,15800,15800,15800,15800,75
20231027,134600,1915566690,15850,15850,15850,15850,3
20231027,134500,1915519140,15800,15800,15800,15800,25
20231027,134400,1915124140,15800,15800,15800,15800,0
20231027,134300,1915124140,15800,15740,15800,15740,2049
20231027,134200,1882751320,15740,15730,15740,15730,46
20231027,134100,1882027720,15730,15730,15730,15730,15
20231027,134000,1881791770,15700,15700,15700,15700,62
20231027,133900,1880818370,15700,15730,15730,15700,470
20231027,133800,1873431810,15740,15730,15740,15730,35
20231027,133700,1872881010,15730,15750,15760,15730,506
20231027,133600,1864911900,15750,15800,15800,15750,86
20231027,133500,1863556210,15810,15850,15850,15810,680
20231027,133400,1852794450,15840,15840,15840,15840,0
20231027,133300,1852794450,15840,15860,15860,15840,552
20231027,133200,1844045410,15930,15860,15930,15860,347
20231027,133100,1838541920,15860,15860,15860,15860,1
20231027,133000,1838526060,15860,15860,15960,15860,98
20231027,132900,1836970630,15860,15980,15980,15860,2
20231027,132800,1836938790,15850,16010,16010,15850,865
20231027,132700,1823146750,16040,16040,16100,16030,99
20231027,132600,1821558710,16030,16090,16090,16030,56
20231027,132500,1820658930,16100,16020,16100,16020,3035
20231027,132400,1771806430,16100,16100,16100,16010,1391
20231027,132300,1749418810,16120,16120,16130,15960,4734
20231027,132200,1673280550,16130,16030,16130,15950,6338
20231027,132100,1571532670,16030,15640,16030,15640,4263
20231027,132000,1503880890,15630,15630,15630,15540,761
20231027,131900,1491990960,15520,15520,15520,15520,0
20231027,131800,1491990960,15520,15550,15640,15520,810
20231027,131700,1479355550,15550,15550,15550,15550,0
20231027,131600,1479355550,15550,15560,15560,15550,399
20231027,131500,1473150980,15640,15630,15640,15550,399
20231027,131400,1466940650,15640,15650,15650,15540,83
20231027,131300,1465646520,15650,15550,15650,15520,636
20231027,131200,1455748650,15570,15570,15570,15570,2
20231027,131100,1455717510,15570,15570,15570,15570,3
20231027,131000,1455670800,15570,15570,15570,15570,7
20231027,130900,1455561810,15570,15540,15570,15540,11
20231027,130800,1455390810,15530,15530,15530,15530,0
20231027,130700,1455390810,15530,15530,15530,15530,13
20231027,130600,1455188920,15520,15520,15520,15520,1
20231027,130500,1455173400,15520,15560,15560,15520,157
20231027,130400,1452736600,15520,15520,15520,15520,0
20231027,130300,1452736600,15520,15560,15560,15520,17
20231027,130200,1452472320,15560,15560,15560,15560,1
20231027,130100,1452456760,15510,15540,15540,15510,290
20231027,130000,1447956160,15520,15520,15540,15520,366
20231027,125900,1442275640,15520,15520,15520,15520,1006
20231027,125800,1426662520,15520,15520,15530,15520,77
20231027,125700,1425467470,15520,15520,15520,15520,58
20231027,125600,1424567310,15520,15500,15520,15500,1014
20231027,125500,1408850030,15500,15480,15500,15480,1037
20231027,125400,1392777000,15450,15470,15470,15450,440
20231027,125300,1385973820,15470,15470,15470,15470,50
20231027,125200,1385200320,15470,15520,15520,15470,660
20231027,125100,1374987920,15530,15500,15530,15480,446
20231027,125000,1368079540,15500,15530,15540,15500,2768
20231027,124900,1325146330,15520,15550,15550,15520,287
20231027,124800,1320685870,15550,15590,15590,15550,1502
20231027,124700,1297306610,15650,15590,15650,15590,79
20231027,124600,1296074400,15610,15620,15620,15610,200
20231027,124500,1292951400,15610,15720,15720,15610,775
20231027,124400,1280831130,15720,15720,15720,15720,19
20231027,124300,1280532450,15670,15670,15670,15670,0
20231027,124200,1280532450,15670,15670,15670,15670,0
20231027,124100,1280532450,15670,15700,15700,15670,23
20231027,124000,1280171710,15690,15700,15700,15690,20
20231027,123900,1279857810,15660,15660,15660,15660,0
20231027,123800,1279857810,15660,15660,15660,15650,309
20231027,123700,1275020440,15670,15720,15720,15670,524
20231027,123600,1266802410,15730,15730,15730,15730,103
20231027,123500,1265182220,15790,15840,15840,15790,125
20231027,123400,1263205200,15830,15800,16050,15800,1024
20231027,123300,1246850220,15710,15790,15800,15710,52
20231027,123200,1246028810,15800,15800,15800,15800,2
20231027,123100,1245997210,15680,15680,15680,15680,0
20231027,123000,1245997210,15680,15680,15680,15680,2
20231027,122900,1245965850,15740,15740,15740,15740,45
20231027,122800,1245257550,15700,15700,15700,15700,0
20231027,122700,1245257550,15700,15680,15700,15680,168
20231027,122600,1242622440,15580,15570,15590,15570,157
20231027,122500,1240176070,15550,15670,15670,15500,1217
20231027,122400,1221254550,15740,15730,15740,15730,71
20231027,122300,1220137360,15740,15740,15740,15740,1
20231027,122200,1220121620,15740,15750,15750,15690,252
20231027,122100,1216162700,15750,15750,15750,15750,0
20231027,122000,1216162700,15750,15760,15760,15750,358
20231027,121900,1210523570,15860,15860,15860,15860,0
20231027,121800,1210523570,15860,15760,15860,15760,120
20231027,121700,1208632270,15760,15760,15760,15760,179
20231027,121600,1205811230,15760,15760,15760,15760,26
20231027,121500,1205401470,15770,15800,15800,15770,401
20231027,121400,1199070570,15800,15820,15820,15800,437
20231027,121300,1192165450,15800,15800,15800,15800,0
20231027,121200,1192165450,15800,15800,15800,15800,0
20231027,121100,1192165450,15800,15810,15810,15800,351
20231027,121000,1186619320,15810,15840,15840,15800,701
20231027,120900,1175540390,15840,15840,15840,15840,1
20231027,120800,1175524550,15840,15840,15840,15840,30
20231027,120700,1175049350,15840,15840,15840,15840,10
20231027,120600,1174890950,15840,15820,15840,15810,215
20231027,120500,1171491210,15820,15820,15820,15820,6
20231027,120400,1171396290,15800,15800,15800,15800,0
20231027,120300,1171396290,15800,15810,15810,15800,33
20231027,120200,1170874700,15800,15810,15810,15800,119
20231027,120100,1168994490,15800,15850,15850,15800,1032
20231027,120000,1152659970,15880,15910,15910,15880,391
20231027,115900,1146444910,15910,15910,15910,15910,0
20231027,115800,1146444910,15910,15930,15930,15910,310
20231027,115700,1141510610,15940,15940,15940,15940,5
20231027,115600,1141430910,15920,15920,15920,15920,319
20231027,115500,1136352430,15930,15930,15930,15930,240
20231027,115400,1132529230,15940,15940,15940,15940,0
20231027,115300,1132529230,15940,15940,15940,15940,100
20231027,115200,1130935230,15950,15920,15950,15920,41
20231027,115100,1130282140,15920,15950,15950,15920,669
20231027,115000,1119623780,15950,15940,15950,15940,114
20231027,114900,1117806500,15950,15960,15960,15940,373
20231027,114800,1111858040,15950,15950,15950,15950,6
20231027,114700,1111762340,15940,15940,15950,15940,178
20231027,114600,1108924900,15950,15990,15990,15950,19
20231027,114500,1108621770,16000,16010,16010,16000,190
20231027,114400,1105581590,16020,16030,16030,16010,62
20231027,114300,1104588830,16010,16030,16030,16010,70
20231027,114200,1103467910,16020,16020,16040,16020,328
20231027,114100,1098213130,16020,16030,16030,16020,305
20231027,114000,1093326760,16040,16030,16050,16020,257
20231027,113900,1089205270,16040,16040,16040,16040,10
20231027,113800,1089044870,16030,16040,16040,16020,99
20231027,113700,1087457650,16050,16060,16060,16030,506
20231027,113600,1079341480,16070,16070,16070,16070,27
20231027,113500,1078907590,16080,16080,16110,16080,163
20231027,113400,1076285230,16080,16100,16100,16080,61
20231027,113300,1075304110,16090,16080,16090,16080,202
20231027,113200,1072054480,16080,16080,16080,16080,6
20231027,113100,1071958000,16090,16110,16110,16090,22
20231027,113000,1071603910,16120,16180,16180,16120,102
20231027,112900,1069956520,16190,16180,16190,16180,8
20231027,112800,1069827050,16180,16170,16180,16170,641
20231027,112700,1059462070,16160,16160,16170,16160,263
20231027,112600,1055211790,16140,16130,16140,16130,40
20231027,112500,1054566280,16130,16120,16130,16120,571
20231027,112400,1045356750,16100,16050,16100,16050,970
20231027,112300,1029770990,16040,16030,16040,16030,21
20231027,112200,1029434240,16030,16030,16030,16020,111
20231027,112100,1027655890,16020,16040,16040,16020,416
20231027,112000,1020985090,16040,16040,16050,16040,37
20231027,111900,1020391580,16050,16050,16060,16050,30
20231027,111800,1019909980,16010,16000,16010,15990,291
20231027,111700,1015252190,16000,16000,16010,16000,52
20231027,111600,1014420180,15970,15970,15970,15970,50
20231027,111500,1013621680,15970,15950,15970,15950,12
20231027,111400,1013430250,15940,15940,15940,15930,61
20231027,111300,1012458400,15920,15970,15970,15920,695
20231027,111200,1001373690,15970,16040,16040,15970,142
20231027,111100,999098410,16040,16030,16060,16030,47
20231027,111000,998344410,16010,15970,16010,15970,251
20231027,110900,994329840,15960,15960,15960,15960,829
20231027,110800,981099000,15960,15950,15960,15950,43
20231027,110700,980413060,15950,15960,15960,15950,12
20231027,110600,980221620,15960,15910,15960,15910,45
20231027,110500,979505520,15960,15900,15960,15900,756
20231027,110400,967446060,15900,15850,15900,15850,9
20231027,110300,967303290,15850,15850,15850,15850,20
20231027,110200,966986290,15850,15870,15870,15850,24
20231027,110100,966605690,15870,15870,15870,15870,2
20231027,110000,966573950,15830,15830,15830,15830,5
20231027,105900,966494800,15800,15800,15800,15800,279
20231027,105800,962086600,15800,15900,15910,15800,228
20231027,105700,958471950,15900,15940,15940,15900,142
20231027,105600,956212520,15940,15950,15960,15940,315
20231027,105500,951191150,15950,15960,15960,15950,155
20231027,105400,948717990,15960,15960,15960,15960,12
20231027,105300,948526470,15960,15960,15960,15960,177
20231027,105200,945701550,15950,15960,15960,15950,278
20231027,105100,941265170,15960,15970,15970,15960,33
20231027,105000,940738260,15970,15960,15970,15960,8
20231027,104900,940610510,15970,15970,15970,15970,538
20231027,104800,932018650,15970,15960,15970,15950,366
20231027,104700,926175130,15950,15950,15950,15950,89
20231027,104600,924755580,15950,15950,15950,15950,12
20231027,104500,924564180,15950,15970,15970,15950,160
20231027,104400,922010820,15970,15970,15970,15960,23
20231027,104300,921643630,15970,15960,15970,15950,109
20231027,104200,919903700,15950,15960,15960,15940,210
20231027,104100,916556160,15960,15970,15970,15960,48
20231027,104000,915789720,15970,15960,15970,15940,291
20231027,103900,911147090,15970,15970,15970,15970,48
20231027,103800,910380530,15970,15970,15970,15970,21
20231027,103700,910045160,15970,15970,15970,15960,556
20231027,103600,901166840,15970,15940,15970,15940,444
20231027,103500,894085740,15950,15940,15950,15930,702
20231027,103400,882895280,15940,15860,15940,15860,1603
20231027,103300,857444340,15850,15860,15860,15850,358
20231027,103200,851766670,15850,15850,15850,15850,8
20231027,103100,851639870,15840,15850,15850,15840,138
20231027,103000,849452620,15850,15840,15850,15840,3
20231027,102900,849405080,15850,15850,15860,15840,24
20231027,102800,849024760,15850,15850,15850,15850,21
20231027,102700,848691910,15850,15860,15870,15850,32
20231027,102600,848184410,15850,15850,15850,15850,50
20231027,102500,847391910,15860,15870,15870,15860,12
20231027,102400,847201490,15870,15860,15870,15820,151
20231027,102300,844809140,15870,15870,15870,15870,16
20231027,102200,844555220,15860,15880,15890,15860,143
20231027,102100,842284570,15890,15900,15900,15890,22
20231027,102000,841934950,15890,15880,15890,15880,225
20231027,101900,838361320,15870,15880,15880,15870,5
20231027,101800,838281930,15880,15880,15880,15880,0
20231027,101700,838281930,15880,15840,15880,15840,167
20231027,101600,835633460,15840,15820,15850,15820,64
20231027,101500,834619800,15810,15810,15810,15810,40
20231027,101400,833987400,15810,15830,15830,15810,374
20231027,101300,828073710,15820,15830,15830,15820,101
20231027,101200,826475870,15820,15860,15860,15820,40
20231027,101100,825842830,15850,15850,15850,15850,70
20231027,101000,824733330,15880,15880,15880,15880,144
20231027,100900,822446610,15800,15800,15800,15790,194
20231027,100800,819381490,15790,15790,15800,15790,60
20231027,100700,818434000,15800,15750,15800,15750,75
20231027,100600,817250200,15750,15740,15760,15730,999
20231027,100500,801524760,15740,15740,15740,15730,83
20231027,100400,800218910,15740,15700,15740,15700,23
20231027,100300,799857010,15700,15570,15700,15570,2074
20231027,100200,767509460,15570,15570,15570,15570,72
20231027,100100,766388420,15550,15580,15580,15550,1937
20231027,100000,736248840,15590,15610,15610,15580,286
20231027,095900,731789640,15620,15630,15630,15620,95
20231027,095800,730305590,15610,15620,15630,15610,165
20231027,095700,727728060,15620,15620,15620,15620,69
20231027,095600,726650280,15610,15610,15610,15580,167
20231027,095500,724046490,15620,15580,15620,15580,97
20231027,095400,722533930,15570,15570,15590,15560,274
20231027,095300,718269720,15600,15640,15640,15600,684
20231027,095200,707596140,15610,15590,15610,15560,744
20231027,095100,695991540,15590,15500,15590,15500,351
20231027,095000,690546190,15500,15340,15500,15340,1780
20231027,094900,663127800,15300,15450,15450,15300,1997
20231027,094800,632503940,15450,15550,15550,15450,1999
20231027,094700,601538460,15550,15600,15600,15550,660
20231027,094600,591266050,15600,15560,15600,15560,607
20231027,094500,581816850,15560,15590,15600,15560,750
20231027,094400,570137250,15590,15600,15640,15590,968
20231027,094300,555033130,15600,15600,15610,15600,467
20231027,094200,547747430,15550,15570,15570,15550,3241
20231027,094100,497333010,15570,15570,15630,15570,579
20231027,094000,488317920,15650,15560,15650,15560,517
20231027,093900,480272860,15560,15570,15670,15560,766
20231027,093800,468350230,15570,15560,15680,15560,888
20231027,093700,454508690,15560,15580,15580,15560,1095
20231027,093600,437463140,15590,15630,15630,15590,113
20231027,093500,435701060,15570,15560,15610,15560,597
20231027,093400,426404400,15560,15700,15700,15560,1543
20231027,093300,402292330,15700,15750,15750,15700,156
20231027,093200,399838750,15730,15680,15740,15670,770
20231027,093100,387760620,15680,15710,15710,15680,77
20231027,093000,386552240,15700,15740,15760,15700,933
20231027,092900,371887530,15720,15770,15770,15720,747
20231027,092800,360133840,15770,15800,15800,15770,36
20231027,092700,359565810,15800,15850,15870,15800,172
20231027,092600,356847240,15810,15800,15810,15800,61
20231027,092500,355882860,15800,15950,15950,15800,3769
20231027,092400,295838760,15960,15990,15990,15960,870
20231027,092300,281946430,15990,16010,16010,15990,87
20231027,092200,280554220,16010,16030,16030,16010,3
20231027,092100,280506160,16030,15990,16040,15990,3
20231027,092000,280458100,16040,16040,16040,16030,101
20231027,091900,278838760,16050,16050,16050,15980,26
20231027,091800,278421810,15970,16000,16000,15950,281
20231027,091700,273928330,16010,16070,16070,16010,2793
20231027,091600,229133280,16070,16080,16080,16060,426
20231027,091500,222290370,16070,16120,16130,16070,176
20231027,091400,219459280,16130,16130,16190,16130,115
20231027,091300,217602830,16130,16060,16130,16060,106
20231027,091200,215893120,16050,16050,16050,16040,1134
20231027,091100,197693460,16060,16020,16060,16020,1069
20231027,091000,180527920,16020,16020,16190,16000,1922
20231027,090900,149755690,16000,16020,16040,16000,2199
20231027,090800,114559370,16050,16160,16160,16050,219
20231027,090700,111036960,16160,16020,16200,16020,1524
20231027,090600,86410390,16010,15940,16010,15940,77
20231027,090500,85181750,15940,16020,16020,15940,269
20231027,090400,80877140,16030,16080,16080,16030,300
20231027,090300,76062440,16050,16150,16150,16050,1151
20231027,090200,57539670,16320,16170,16320,16100,561
20231027,090100,48473220,16090,16040,16170,16040,431
20231027,090000,41529740,16010,16010,16020,16000,2544