KissMeData/417840/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,210000,715667610,11150,11150,11150,11150,983
20231027,205900,715667610,11150,11150,11150,11150,0
20231027,205800,715667610,11150,11150,11150,11150,0
20231027,205700,715667610,11150,11150,11150,11150,0
20231027,205600,715667610,11150,11150,11150,11150,0
20231027,205500,715667610,11150,11150,11150,11150,0
20231027,205400,715667610,11150,11150,11150,11150,0
20231027,205300,715667610,11150,11150,11150,11150,0
20231027,205200,715667610,11150,11150,11150,11150,0
20231027,205100,715667610,11150,11150,11150,11150,0
20231027,205000,715667610,11150,11150,11150,11150,0
20231027,204900,715667610,11150,11150,11150,11150,0
20231027,204800,715667610,11150,11150,11150,11150,0
20231027,204700,715667610,11150,11150,11150,11150,0
20231027,204600,715667610,11150,11150,11150,11150,0
20231027,204500,715667610,11150,11150,11150,11150,0
20231027,204400,715667610,11150,11150,11150,11150,0
20231027,204300,715667610,11150,11150,11150,11150,0
20231027,204200,715667610,11150,11150,11150,11150,0
20231027,204100,715667610,11150,11150,11150,11150,0
20231027,204000,715667610,11150,11150,11150,11150,0
20231027,203900,715667610,11150,11150,11150,11150,0
20231027,203800,715667610,11150,11150,11150,11150,0
20231027,203700,715667610,11150,11150,11150,11150,0
20231027,203600,715667610,11150,11150,11150,11150,0
20231027,203500,715667610,11150,11150,11150,11150,0
20231027,203400,715667610,11150,11150,11150,11150,0
20231027,203300,715667610,11150,11150,11150,11150,0
20231027,203200,715667610,11150,11150,11150,11150,0
20231027,203100,715667610,11150,11150,11150,11150,0
20231027,203000,715667610,11150,11150,11150,11150,983
20231027,202900,715667610,11150,11150,11150,11150,0
20231027,202800,715667610,11150,11150,11150,11150,0
20231027,202700,715667610,11150,11150,11150,11150,0
20231027,202600,715667610,11150,11150,11150,11150,0
20231027,202500,715667610,11150,11150,11150,11150,0
20231027,202400,715667610,11150,11150,11150,11150,0
20231027,202300,715667610,11150,11150,11150,11150,0
20231027,202200,715667610,11150,11150,11150,11150,0
20231027,202100,715667610,11150,11150,11150,11150,0
20231027,202000,715667610,11150,11150,11150,11150,0
20231027,201900,715667610,11150,11150,11150,11150,0
20231027,201800,715667610,11150,11150,11150,11150,0
20231027,201700,715667610,11150,11150,11150,11150,0
20231027,201600,715667610,11150,11150,11150,11150,0
20231027,201500,715667610,11150,11150,11150,11150,0
20231027,201400,715667610,11150,11150,11150,11150,0
20231027,201300,715667610,11150,11150,11150,11150,0
20231027,201200,715667610,11150,11150,11150,11150,0
20231027,201100,715667610,11150,11150,11150,11150,0
20231027,201000,715667610,11150,11150,11150,11150,0
20231027,200900,715667610,11150,11150,11150,11150,0
20231027,200800,715667610,11150,11150,11150,11150,0
20231027,200700,715667610,11150,11150,11150,11150,0
20231027,200600,715667610,11150,11150,11150,11150,0
20231027,200500,715667610,11150,11150,11150,11150,0
20231027,200400,715667610,11150,11150,11150,11150,0
20231027,200300,715667610,11150,11150,11150,11150,0
20231027,200200,715667610,11150,11150,11150,11150,0
20231027,200100,715667610,11150,11150,11150,11150,0
20231027,200000,715667610,11150,11150,11150,11150,983
20231027,195900,715667610,11150,11150,11150,11150,0
20231027,195800,715667610,11150,11150,11150,11150,0
20231027,195700,715667610,11150,11150,11150,11150,0
20231027,195600,715667610,11150,11150,11150,11150,0
20231027,195500,715667610,11150,11150,11150,11150,0
20231027,195400,715667610,11150,11150,11150,11150,0
20231027,195300,715667610,11150,11150,11150,11150,0
20231027,195200,715667610,11150,11150,11150,11150,0
20231027,195100,715667610,11150,11150,11150,11150,0
20231027,195000,715667610,11150,11150,11150,11150,0
20231027,194900,715667610,11150,11150,11150,11150,0
20231027,194800,715667610,11150,11150,11150,11150,0
20231027,194700,715667610,11150,11150,11150,11150,0
20231027,194600,715667610,11150,11150,11150,11150,0
20231027,194500,715667610,11150,11150,11150,11150,0
20231027,194400,715667610,11150,11150,11150,11150,0
20231027,194300,715667610,11150,11150,11150,11150,0
20231027,194200,715667610,11150,11150,11150,11150,0
20231027,194100,715667610,11150,11150,11150,11150,0
20231027,194000,715667610,11150,11150,11150,11150,0
20231027,193900,715667610,11150,11150,11150,11150,0
20231027,193800,715667610,11150,11150,11150,11150,0
20231027,193700,715667610,11150,11150,11150,11150,0
20231027,193600,715667610,11150,11150,11150,11150,0
20231027,193500,715667610,11150,11150,11150,11150,0
20231027,193400,715667610,11150,11150,11150,11150,0
20231027,193300,715667610,11150,11150,11150,11150,0
20231027,193200,715667610,11150,11150,11150,11150,0
20231027,193100,715667610,11150,11150,11150,11150,0
20231027,193000,715667610,11150,11150,11150,11150,983
20231027,192900,715667610,11150,11150,11150,11150,0
20231027,192800,715667610,11150,11150,11150,11150,0
20231027,192700,715667610,11150,11150,11150,11150,0
20231027,192600,715667610,11150,11150,11150,11150,0
20231027,192500,715667610,11150,11150,11150,11150,0
20231027,192400,715667610,11150,11150,11150,11150,0
20231027,192300,715667610,11150,11150,11150,11150,0
20231027,192200,715667610,11150,11150,11150,11150,0
20231027,192100,715667610,11150,11150,11150,11150,0
20231027,192000,715667610,11150,11150,11150,11150,0
20231027,191900,715667610,11150,11150,11150,11150,0
20231027,191800,715667610,11150,11150,11150,11150,0
20231027,191700,715667610,11150,11150,11150,11150,0
20231027,191600,715667610,11150,11150,11150,11150,0
20231027,191500,715667610,11150,11150,11150,11150,0
20231027,191400,715667610,11150,11150,11150,11150,0
20231027,191300,715667610,11150,11150,11150,11150,0
20231027,191200,715667610,11150,11150,11150,11150,0
20231027,191100,715667610,11150,11150,11150,11150,0
20231027,191000,715667610,11150,11150,11150,11150,0
20231027,190900,715667610,11150,11150,11150,11150,0
20231027,190800,715667610,11150,11150,11150,11150,0
20231027,190700,715667610,11150,11150,11150,11150,0
20231027,190600,715667610,11150,11150,11150,11150,0
20231027,190500,715667610,11150,11150,11150,11150,0
20231027,190400,715667610,11150,11150,11150,11150,0
20231027,190300,715667610,11150,11150,11150,11150,0
20231027,190200,715667610,11150,11150,11150,11150,0
20231027,190100,715667610,11150,11150,11150,11150,0
20231027,190000,715667610,11150,11150,11150,11150,983
20231027,185900,715667610,11150,11150,11150,11150,0
20231027,185800,715667610,11150,11150,11150,11150,0
20231027,185700,715667610,11150,11150,11150,11150,0
20231027,185600,715667610,11150,11150,11150,11150,0
20231027,185500,715667610,11150,11150,11150,11150,0
20231027,185400,715667610,11150,11150,11150,11150,0
20231027,185300,715667610,11150,11150,11150,11150,0
20231027,185200,715667610,11150,11150,11150,11150,0
20231027,185100,715667610,11150,11150,11150,11150,0
20231027,185000,715667610,11150,11150,11150,11150,0
20231027,184900,715667610,11150,11150,11150,11150,0
20231027,184800,715667610,11150,11150,11150,11150,0
20231027,184700,715667610,11150,11150,11150,11150,0
20231027,184600,715667610,11150,11150,11150,11150,0
20231027,184500,715667610,11150,11150,11150,11150,0
20231027,184400,715667610,11150,11150,11150,11150,0
20231027,184300,715667610,11150,11150,11150,11150,0
20231027,184200,715667610,11150,11150,11150,11150,0
20231027,184100,715667610,11150,11150,11150,11150,0
20231027,184000,715667610,11150,11150,11150,11150,0
20231027,183900,715667610,11150,11150,11150,11150,0
20231027,183800,715667610,11150,11150,11150,11150,0
20231027,183700,715667610,11150,11150,11150,11150,0
20231027,183600,715667610,11150,11150,11150,11150,0
20231027,183500,715667610,11150,11150,11150,11150,0
20231027,183400,715667610,11150,11150,11150,11150,0
20231027,183300,715667610,11150,11150,11150,11150,0
20231027,183200,715667610,11150,11150,11150,11150,0
20231027,183100,715667610,11150,11150,11150,11150,0
20231027,183000,715667610,11150,11150,11150,11150,983
20231027,182900,715667610,11150,11150,11150,11150,0
20231027,182800,715667610,11150,11150,11150,11150,0
20231027,182700,715667610,11150,11150,11150,11150,0
20231027,182600,715667610,11150,11150,11150,11150,0
20231027,182500,715667610,11150,11150,11150,11150,0
20231027,182400,715667610,11150,11150,11150,11150,0
20231027,182300,715667610,11150,11150,11150,11150,0
20231027,182200,715667610,11150,11150,11150,11150,0
20231027,182100,715667610,11150,11150,11150,11150,0
20231027,182000,715667610,11150,11150,11150,11150,0
20231027,181900,715667610,11150,11150,11150,11150,0
20231027,181800,715667610,11150,11150,11150,11150,0
20231027,181700,715667610,11150,11150,11150,11150,0
20231027,181600,715667610,11150,11150,11150,11150,0
20231027,181500,715667610,11150,11150,11150,11150,0
20231027,181400,715667610,11150,11150,11150,11150,0
20231027,181300,715667610,11150,11150,11150,11150,0
20231027,181200,715667610,11150,11150,11150,11150,0
20231027,181100,715667610,11150,11150,11150,11150,0
20231027,181000,715667610,11150,11150,11150,11150,0
20231027,180900,715667610,11150,11150,11150,11150,0
20231027,180800,715667610,11150,11150,11150,11150,0
20231027,180700,715667610,11150,11150,11150,11150,0
20231027,180600,715667610,11150,11150,11150,11150,0
20231027,180500,715667610,11150,11150,11150,11150,0
20231027,180400,715667610,11150,11150,11150,11150,0
20231027,180300,715667610,11150,11150,11150,11150,0
20231027,180200,715667610,11150,11150,11150,11150,0
20231027,180100,715667610,11150,11150,11150,11150,0
20231027,180000,715667610,11150,11150,11150,11150,983
20231027,175900,715667610,11150,11150,11150,11150,0
20231027,175800,715667610,11150,11150,11150,11150,0
20231027,175700,715667610,11150,11150,11150,11150,0
20231027,175600,715667610,11150,11150,11150,11150,0
20231027,175500,715667610,11150,11150,11150,11150,0
20231027,175400,715667610,11150,11150,11150,11150,0
20231027,175300,715667610,11150,11150,11150,11150,0
20231027,175200,715667610,11150,11150,11150,11150,0
20231027,175100,715667610,11150,11150,11150,11150,0
20231027,175000,715667610,11150,11150,11150,11150,0
20231027,174900,715667610,11150,11150,11150,11150,0
20231027,174800,715667610,11150,11150,11150,11150,0
20231027,174700,715667610,11150,11150,11150,11150,0
20231027,174600,715667610,11150,11150,11150,11150,0
20231027,174500,715667610,11150,11150,11150,11150,0
20231027,174400,715667610,11150,11150,11150,11150,0
20231027,174300,715667610,11150,11150,11150,11150,0
20231027,174200,715667610,11150,11150,11150,11150,0
20231027,174100,715667610,11150,11150,11150,11150,0
20231027,174000,715667610,11150,11150,11150,11150,0
20231027,173900,715667610,11150,11150,11150,11150,0
20231027,173800,715667610,11150,11150,11150,11150,0
20231027,173700,715667610,11150,11150,11150,11150,0
20231027,173600,715667610,11150,11150,11150,11150,0
20231027,173500,715667610,11150,11150,11150,11150,0
20231027,173400,715667610,11150,11150,11150,11150,0
20231027,173300,715667610,11150,11150,11150,11150,0
20231027,173200,715667610,11150,11150,11150,11150,0
20231027,173100,715667610,11150,11150,11150,11150,0
20231027,173000,715667610,11150,11150,11150,11150,983
20231027,172900,715667610,11150,11150,11150,11150,0
20231027,172800,715667610,11150,11150,11150,11150,0
20231027,172700,715667610,11150,11150,11150,11150,0
20231027,172600,715667610,11150,11150,11150,11150,0
20231027,172500,715667610,11150,11150,11150,11150,0
20231027,172400,715667610,11150,11150,11150,11150,0
20231027,172300,715667610,11150,11150,11150,11150,0
20231027,172200,715667610,11150,11150,11150,11150,0
20231027,172100,715667610,11150,11150,11150,11150,0
20231027,172000,715667610,11150,11150,11150,11150,0
20231027,171900,715667610,11150,11150,11150,11150,0
20231027,171800,715667610,11150,11150,11150,11150,0
20231027,171700,715667610,11150,11150,11150,11150,0
20231027,171600,715667610,11150,11150,11150,11150,0
20231027,171500,715667610,11150,11150,11150,11150,0
20231027,171400,715667610,11150,11150,11150,11150,0
20231027,171300,715667610,11150,11150,11150,11150,0
20231027,171200,715667610,11150,11150,11150,11150,0
20231027,171100,715667610,11150,11150,11150,11150,0
20231027,171000,715667610,11150,11150,11150,11150,0
20231027,170900,715667610,11150,11150,11150,11150,0
20231027,170800,715667610,11150,11150,11150,11150,0
20231027,170700,715667610,11150,11150,11150,11150,0
20231027,170600,715667610,11150,11150,11150,11150,0
20231027,170500,715667610,11150,11150,11150,11150,0
20231027,170400,715667610,11150,11150,11150,11150,0
20231027,170300,715667610,11150,11150,11150,11150,0
20231027,170200,715667610,11150,11150,11150,11150,0
20231027,170100,715667610,11150,11150,11150,11150,0
20231027,170000,715667610,11150,11150,11150,11150,983
20231027,165900,715667610,11150,11150,11150,11150,0
20231027,165800,715667610,11150,11150,11150,11150,0
20231027,165700,715667610,11150,11150,11150,11150,0
20231027,165600,715667610,11150,11150,11150,11150,0
20231027,165500,715667610,11150,11150,11150,11150,0
20231027,165400,715667610,11150,11150,11150,11150,0
20231027,165300,715667610,11150,11150,11150,11150,0
20231027,165200,715667610,11150,11150,11150,11150,0
20231027,165100,715667610,11150,11150,11150,11150,0
20231027,165000,715667610,11150,11150,11150,11150,0
20231027,164900,715667610,11150,11150,11150,11150,0
20231027,164800,715667610,11150,11150,11150,11150,0
20231027,164700,715667610,11150,11150,11150,11150,0
20231027,164600,715667610,11150,11150,11150,11150,0
20231027,164500,715667610,11150,11150,11150,11150,0
20231027,164400,715667610,11150,11150,11150,11150,0
20231027,164300,715667610,11150,11150,11150,11150,0
20231027,164200,715667610,11150,11150,11150,11150,0
20231027,164100,715667610,11150,11150,11150,11150,0
20231027,164000,715667610,11150,11150,11150,11150,0
20231027,163900,715667610,11150,11150,11150,11150,0
20231027,163800,715667610,11150,11150,11150,11150,0
20231027,163700,715667610,11150,11150,11150,11150,0
20231027,163600,715667610,11150,11150,11150,11150,0
20231027,163500,715667610,11150,11150,11150,11150,0
20231027,163400,715667610,11150,11150,11150,11150,0
20231027,163300,715667610,11150,11150,11150,11150,0
20231027,163200,715667610,11150,11150,11150,11150,0
20231027,163100,715667610,11150,11150,11150,11150,0
20231027,163000,715667610,11150,11150,11150,11150,983
20231027,162900,715667610,11150,11150,11150,11150,0
20231027,162800,715667610,11150,11150,11150,11150,0
20231027,162700,715667610,11150,11150,11150,11150,0
20231027,162600,715667610,11150,11150,11150,11150,0
20231027,162500,715667610,11150,11150,11150,11150,0
20231027,162400,715667610,11150,11150,11150,11150,0
20231027,162300,715667610,11150,11150,11150,11150,0
20231027,162200,715667610,11150,11150,11150,11150,0
20231027,162100,715667610,11150,11150,11150,11150,0
20231027,162000,715667610,11150,11150,11150,11150,0
20231027,161900,715667610,11150,11150,11150,11150,0
20231027,161800,715667610,11150,11150,11150,11150,0
20231027,161700,715667610,11150,11150,11150,11150,0
20231027,161600,715667610,11150,11150,11150,11150,0
20231027,161500,715667610,11150,11150,11150,11150,0
20231027,161400,715667610,11150,11150,11150,11150,0
20231027,161300,715667610,11150,11150,11150,11150,0
20231027,161200,715667610,11150,11150,11150,11150,0
20231027,161100,715667610,11150,11150,11150,11150,0
20231027,161000,715667610,11150,11150,11150,11150,0
20231027,160900,715667610,11150,11150,11150,11150,0
20231027,160800,715667610,11150,11150,11150,11150,0
20231027,160700,715667610,11150,11150,11150,11150,0
20231027,160600,715667610,11150,11150,11150,11150,0
20231027,160500,715667610,11150,11150,11150,11150,0
20231027,160400,715667610,11150,11150,11150,11150,0
20231027,160300,715667610,11150,11150,11150,11150,0
20231027,160200,715667610,11150,11150,11150,11150,0
20231027,160100,715667610,11150,11150,11150,11150,0
20231027,160000,715667610,11150,11150,11150,11150,983
20231027,155900,715667610,11150,11150,11150,11150,0
20231027,155800,715667610,11150,11150,11150,11150,0
20231027,155700,715667610,11150,11150,11150,11150,0
20231027,155600,715667610,11150,11150,11150,11150,0
20231027,155500,715667610,11150,11150,11150,11150,0
20231027,155400,715667610,11150,11150,11150,11150,0
20231027,155300,715667610,11150,11150,11150,11150,0
20231027,155200,715667610,11150,11150,11150,11150,0
20231027,155100,715667610,11150,11150,11150,11150,0
20231027,155000,715667610,11150,11150,11150,11150,0
20231027,154900,715667610,11150,11150,11150,11150,0
20231027,154800,715667610,11150,11150,11150,11150,0
20231027,154700,715667610,11150,11150,11150,11150,0
20231027,154600,715667610,11150,11150,11150,11150,0
20231027,154500,715667610,11150,11150,11150,11150,0
20231027,154400,715667610,11150,11150,11150,11150,0
20231027,154300,715667610,11150,11150,11150,11150,0
20231027,154200,715667610,11150,11150,11150,11150,0
20231027,154100,715667610,11150,11150,11150,11150,0
20231027,154000,715667610,11150,11150,11150,11150,0
20231027,153900,715667610,11150,11150,11150,11150,0
20231027,153800,715667610,11150,11150,11150,11150,0
20231027,153700,715667610,11150,11150,11150,11150,0
20231027,153600,715667610,11150,11150,11150,11150,0
20231027,153500,715667610,11150,11150,11150,11150,0
20231027,153400,715667610,11150,11150,11150,11150,0
20231027,153300,715667610,11150,11150,11150,11150,0
20231027,153200,715667610,11150,11150,11150,11150,0
20231027,153100,715667610,11150,11150,11150,11150,0
20231027,153000,715667610,11150,11150,11150,11150,1966
20231027,152900,704707160,11210,11210,11210,11210,0
20231027,152800,704707160,11210,11210,11210,11210,0
20231027,152700,704707160,11210,11210,11210,11210,0
20231027,152600,704707160,11210,11210,11210,11210,0
20231027,152500,704707160,11210,11210,11210,11210,0
20231027,152400,704707160,11210,11210,11210,11210,0
20231027,152300,704707160,11210,11210,11210,11210,0
20231027,152200,704707160,11210,11210,11210,11210,0
20231027,152100,704707160,11210,11210,11210,11210,0
20231027,152000,704707160,11210,11210,11210,11210,0
20231027,151900,704707160,11210,11210,11220,11210,11
20231027,151800,704583790,11210,11180,11210,11100,498
20231027,151700,699034460,11220,11220,11220,11220,4
20231027,151600,698989580,11220,11220,11220,11220,43
20231027,151500,698507120,11210,11210,11220,11210,195
20231027,151400,696320080,11210,11210,11210,11210,0
20231027,151300,696320080,11210,11210,11210,11180,16
20231027,151200,696140990,11180,11180,11180,11180,0
20231027,151100,696140990,11180,11210,11210,11180,226
20231027,151000,693607560,11220,11220,11220,11220,4
20231027,150900,693562680,11230,11230,11230,11230,2
20231027,150800,693540220,11220,11220,11220,11220,10
20231027,150700,693428020,11220,11220,11220,11220,10
20231027,150600,693315820,11220,11220,11220,11220,47
20231027,150500,692788480,11220,11220,11220,11220,10
20231027,150400,692676280,11220,11220,11220,11220,20
20231027,150300,692451880,11230,11230,11230,11230,27
20231027,150200,692148670,11230,11230,11230,11230,0
20231027,150100,692148670,11230,11240,11240,11230,64
20231027,150000,691429940,11230,11230,11230,11230,55
20231027,145900,690812290,11230,11230,11230,11230,0
20231027,145800,690812290,11230,11220,11230,11220,124
20231027,145700,689419840,11230,11230,11230,11230,1
20231027,145600,689408610,11210,11200,11210,11200,101
20231027,145500,688277400,11200,11200,11200,11200,10
20231027,145400,688165400,11200,11200,11200,11200,0
20231027,145300,688165400,11200,11200,11200,11200,0
20231027,145200,688165400,11200,11230,11230,11200,157
20231027,145100,686402980,11200,11200,11200,11200,17
20231027,145000,686212580,11200,11200,11200,11200,48
20231027,144900,685674980,11170,11190,11190,11170,80
20231027,144800,684781320,11170,11210,11230,11170,200
20231027,144700,682542360,11180,11180,11180,11180,10
20231027,144600,682430560,11180,11190,11190,11180,151
20231027,144500,680742280,11180,11190,11190,11180,220
20231027,144400,678282580,11180,11210,11210,11180,73
20231027,144300,677465150,11200,11210,11210,11200,100
20231027,144200,676344780,11200,11200,11200,11200,128
20231027,144100,674911180,11190,11190,11190,11190,80
20231027,144000,674015980,11190,11190,11190,11190,222
20231027,143900,671531800,11240,11250,11250,11240,348
20231027,143800,667619920,11250,11250,11280,11250,152
20231027,143700,665906460,11280,11280,11300,11280,209
20231027,143600,663546970,11270,11270,11270,11270,25
20231027,143500,663265220,11270,11250,11270,11250,52
20231027,143400,662680000,11290,11290,11290,11290,0
20231027,143300,662680000,11290,11290,11290,11290,100
20231027,143200,661551000,11310,11310,11310,11310,69
20231027,143100,660770610,11310,11300,11310,11290,238
20231027,143000,658079690,11300,11300,11300,11300,14
20231027,142900,657921490,11310,11310,11320,11300,360
20231027,142800,653849280,11310,11280,11310,11280,324
20231027,142700,650188880,11290,11290,11290,11290,0
20231027,142600,650188880,11290,11290,11290,11290,0
20231027,142500,650188880,11290,11280,11290,11280,200
20231027,142400,647931620,11290,11290,11290,11290,0
20231027,142300,647931620,11290,11270,11290,11270,200
20231027,142200,645675000,11260,11240,11260,11240,393
20231027,142100,641253710,11200,11200,11200,11200,0
20231027,142000,641253710,11200,11200,11200,11200,0
20231027,141900,641253710,11200,11200,11200,11200,208
20231027,141800,638924110,11270,11230,11270,11230,112
20231027,141700,637662350,11220,11220,11220,11220,4
20231027,141600,637617470,11170,11170,11170,11170,0
20231027,141500,637617470,11170,11170,11170,11170,1
20231027,141400,637606300,11230,11210,11230,11210,427
20231027,141300,632812050,11190,11160,11190,11160,500
20231027,141200,627227190,11170,11170,11170,11170,132
20231027,141100,625752750,11200,11230,11230,11200,171
20231027,141000,623837340,11230,11290,11290,11230,427
20231027,140900,619041760,11240,11240,11240,11240,64
20231027,140800,618322400,11300,11300,11300,11300,102
20231027,140700,617169800,11310,11310,11310,11310,0
20231027,140600,617169800,11310,11310,11310,11310,0
20231027,140500,617169800,11310,11300,11310,11290,142
20231027,140400,615565590,11310,11310,11310,11310,0
20231027,140300,615565590,11310,11310,11310,11310,0
20231027,140200,615565590,11310,11290,11310,11290,758
20231027,140100,607002700,11290,11280,11290,11280,30
20231027,140000,606664180,11280,11280,11280,11280,7
20231027,135900,606585220,11290,11290,11290,11290,9
20231027,135800,606483610,11290,11280,11290,11280,300
20231027,135700,603097980,11280,11280,11280,11280,0
20231027,135600,603097980,11280,11280,11280,11280,1
20231027,135500,603086700,11240,11240,11240,11240,0
20231027,135400,603086700,11240,11280,11280,11240,128
20231027,135300,601643980,11290,11280,11290,11280,200
20231027,135200,599386690,11280,11280,11280,11280,0
20231027,135100,599386690,11280,11280,11280,11280,0
20231027,135000,599386690,11280,11280,11280,11280,7
20231027,134900,599307730,11280,11280,11280,11280,22
20231027,134800,599059570,11290,11290,11290,11290,0
20231027,134700,599059570,11290,11290,11290,11290,0
20231027,134600,599059570,11290,11250,11290,11250,43
20231027,134500,598575780,11250,11250,11250,11250,250
20231027,134400,595763280,11300,11300,11300,11300,1
20231027,134300,595751980,11250,11250,11250,11250,71
20231027,134200,594953230,11250,11250,11250,11250,229
20231027,134100,592376980,11300,11300,11300,11300,1
20231027,134000,592365680,11300,11300,11300,11300,53
20231027,133900,591766780,11340,11340,11340,11340,20
20231027,133800,591539980,11350,11350,11350,11350,1
20231027,133700,591528630,11340,11220,11340,11220,3899
20231027,133600,547669620,11220,11220,11220,11220,1
20231027,133500,547658400,11220,11220,11220,11220,0
20231027,133400,547658400,11220,11170,11220,11170,302
20231027,133300,544283250,11160,11140,11160,11140,196
20231027,133200,542097050,11150,11150,11150,11150,1
20231027,133100,542085900,11140,11150,11150,11140,185
20231027,133000,540024450,11160,11150,11160,11150,115
20231027,132900,538741200,11150,11150,11150,11150,20
20231027,132800,538518200,11150,11150,11150,11150,0
20231027,132700,538518200,11150,11150,11150,11150,79
20231027,132600,537637350,11150,11150,11150,11150,186
20231027,132500,535563450,11150,11140,11150,11140,478
20231027,132400,530238420,11140,11140,11140,11140,0
20231027,132300,530238420,11140,11140,11140,11140,0
20231027,132200,530238420,11140,11130,11140,11130,501
20231027,132100,524662280,11130,11130,11130,11130,1
20231027,132000,524651150,11140,11140,11140,11140,6
20231027,131900,524584310,11150,11120,11150,11120,119
20231027,131800,523260460,11170,11170,11170,11170,1
20231027,131700,523249290,11130,11140,11190,11110,517
20231027,131600,517497210,11190,11200,11200,11190,102
20231027,131500,516354820,11130,11180,11180,11130,111
20231027,131400,515117950,11220,11220,11220,11220,0
20231027,131300,515117950,11220,11210,11220,11210,301
20231027,131200,511741830,11200,11200,11200,11200,0
20231027,131100,511741830,11200,11200,11200,11200,25
20231027,131000,511461830,11200,11200,11200,11200,11
20231027,130900,511338630,11200,11180,11200,11180,219
20231027,130800,508887610,11180,11180,11180,11180,100
20231027,130700,507769610,11180,11180,11180,11180,2
20231027,130600,507747250,11190,11190,11190,11190,0
20231027,130500,507747250,11190,11190,11190,11190,0
20231027,130400,507747250,11190,11140,11190,11140,200
20231027,130300,505510200,11140,11140,11140,11140,0
20231027,130200,505510200,11140,11140,11140,11130,22
20231027,130100,505265320,11130,11130,11130,11130,0
20231027,130000,505265320,11130,11130,11130,11130,1
20231027,125900,505254190,11130,11140,11140,11130,322
20231027,125800,501670110,11140,11140,11140,11140,2
20231027,125700,501647830,11140,11140,11140,11140,0
20231027,125600,501647830,11140,11140,11140,11140,0
20231027,125500,501647830,11140,11140,11140,11130,52
20231027,125400,501068650,11140,11140,11140,11140,52
20231027,125300,500489370,11130,11130,11130,11130,3
20231027,125200,500455980,11150,11150,11150,11150,7
20231027,125100,500377930,11150,11150,11150,11150,0
20231027,125000,500377930,11150,11140,11150,11140,92
20231027,124900,499352930,11140,11140,11140,11140,135
20231027,124800,497849030,11140,11140,11140,11140,2
20231027,124700,497826750,11140,11150,11150,11140,103
20231027,124600,496678440,11170,11170,11170,11170,20
20231027,124500,496455040,11170,11170,11170,11170,50
20231027,124400,495896540,11170,11180,11180,11170,81
20231027,124300,494991220,11240,11240,11240,11240,0
20231027,124200,494991220,11240,11240,11240,11240,0
20231027,124100,494991220,11240,11240,11240,11240,2
20231027,124000,494968740,11240,11240,11240,11240,6
20231027,123900,494901300,11240,11260,11260,11180,622
20231027,123800,487917420,11270,11270,11270,11270,43
20231027,123700,487432810,11270,11290,11290,11270,159
20231027,123600,485640850,11310,11330,11330,11310,111
20231027,123500,484384980,11330,11330,11330,11330,8
20231027,123400,484294340,11340,11340,11340,11340,0
20231027,123300,484294340,11340,11340,11340,11340,0
20231027,123200,484294340,11340,11340,11340,11340,0
20231027,123100,484294340,11340,11340,11340,11340,27
20231027,123000,483988160,11340,11340,11340,11340,0
20231027,122900,483988160,11340,11340,11340,11340,0
20231027,122800,483988160,11340,11350,11350,11340,11
20231027,122700,483863410,11350,11360,11360,11350,111
20231027,122600,482603140,11360,11360,11360,11360,15
20231027,122500,482432740,11380,11380,11380,11380,0
20231027,122400,482432740,11380,11360,11380,11360,626
20231027,122300,475313130,11350,11340,11350,11340,38
20231027,122200,474882060,11340,11310,11340,11310,405
20231027,122100,470296140,11310,11300,11310,11300,1000
20231027,122000,458992060,11300,11300,11300,11300,25
20231027,121900,458709560,11300,11300,11300,11300,7
20231027,121800,458630460,11300,11300,11300,11300,0
20231027,121700,458630460,11300,11300,11300,11300,217
20231027,121600,456178360,11300,11300,11300,11300,208
20231027,121500,453827960,11300,11300,11300,11300,11
20231027,121400,453703660,11310,11300,11310,11300,99
20231027,121300,452584160,11300,11280,11300,11280,846
20231027,121200,443025770,11280,11280,11290,11280,407
20231027,121100,438434520,11280,11280,11280,11280,137
20231027,121000,436889160,11280,11280,11290,11280,155
20231027,120900,435140570,11280,11280,11280,11280,22
20231027,120800,434892410,11280,11240,11280,11240,115
20231027,120700,433597170,11240,11240,11240,11240,0
20231027,120600,433597170,11240,11240,11240,11240,39
20231027,120500,433158810,11240,11240,11240,11240,25
20231027,120400,432877810,11240,11250,11250,11240,57
20231027,120300,432236570,11290,11290,11290,11290,0
20231027,120200,432236570,11290,11290,11290,11290,0
20231027,120100,432236570,11290,11290,11290,11290,0
20231027,120000,432236570,11290,11290,11290,11290,27
20231027,115900,431931740,11240,11240,11240,11240,0
20231027,115800,431931740,11240,11240,11240,11240,90
20231027,115700,430920140,11240,11240,11240,11240,900
20231027,115600,420804140,11260,11260,11260,11260,21
20231027,115500,420567680,11230,11230,11230,11230,0
20231027,115400,420567680,11230,11230,11230,11230,400
20231027,115300,416075680,11300,11300,11300,11300,10
20231027,115200,415962680,11310,11310,11310,11310,0
20231027,115100,415962680,11310,11310,11310,11310,0
20231027,115000,415962680,11310,11310,11310,11310,8
20231027,114900,415872200,11310,11310,11310,11310,18
20231027,114800,415668620,11310,11310,11310,11310,0
20231027,114700,415668620,11310,11310,11310,11310,0
20231027,114600,415668620,11310,11310,11310,11310,0
20231027,114500,415668620,11310,11310,11310,11310,0
20231027,114400,415668620,11310,11310,11310,11310,18
20231027,114300,415465040,11310,11310,11310,11310,11
20231027,114200,415340630,11320,11320,11320,11320,0
20231027,114100,415340630,11320,11320,11320,11320,5
20231027,114000,415284030,11320,11360,11360,11320,109
20231027,113900,414049410,11370,11370,11370,11370,20
20231027,113800,413822010,11370,11270,11370,11270,840
20231027,113700,404339900,11260,11260,11260,11260,0
20231027,113600,404339900,11260,11260,11260,11260,0
20231027,113500,404339900,11260,11260,11260,11260,0
20231027,113400,404339900,11260,11260,11260,11260,7
20231027,113300,404261080,11270,11270,11270,11270,0
20231027,113200,404261080,11270,11270,11270,11270,0
20231027,113100,404261080,11270,11270,11270,11270,1
20231027,113000,404249810,11150,11150,11150,11150,0
20231027,112900,404249810,11150,11210,11210,11150,210
20231027,112800,401900430,11270,11270,11270,11270,29
20231027,112700,401573600,11270,11270,11270,11270,0
20231027,112600,401573600,11270,11270,11270,11270,105
20231027,112500,400390250,11270,11270,11270,11270,6
20231027,112400,400322630,11280,11260,11280,11260,434
20231027,112300,395432030,11260,11260,11260,11260,2
20231027,112200,395409510,11260,11260,11260,11260,0
20231027,112100,395409510,11260,11260,11260,11260,0
20231027,112000,395409510,11260,11230,11260,11230,9
20231027,111900,395308200,11260,11260,11260,11260,20
20231027,111800,395083000,11260,11260,11260,11260,5
20231027,111700,395026700,11260,11270,11270,11230,243
20231027,111600,392288470,11250,11180,11250,11180,1233
20231027,111500,378474040,11180,11180,11180,11180,5
20231027,111400,378418140,11180,11180,11180,11180,0
20231027,111300,378418140,11180,11180,11180,11180,1
20231027,111200,378406960,11160,11180,11180,11160,23
20231027,111100,378150080,11160,11160,11160,11160,0
20231027,111000,378150080,11160,11160,11160,11160,360
20231027,110900,374132480,11190,11190,11190,11190,18
20231027,110800,373931060,11200,11200,11200,11190,11
20231027,110700,373807910,11150,11150,11150,11150,9
20231027,110600,373707560,11140,11140,11140,11140,0
20231027,110500,373707560,11140,11110,11140,11110,149
20231027,110400,372047730,11120,11100,11120,11100,379
20231027,110300,367836970,10990,11100,11100,10990,1600
20231027,110200,350167150,11110,11110,11110,11110,799
20231027,110100,341290260,11140,11140,11140,11140,0
20231027,110000,341290260,11140,11140,11140,11140,150
20231027,105900,339619260,11140,11140,11140,11140,23
20231027,105800,339363040,11140,11160,11160,11140,433
20231027,105700,334539010,11200,11200,11200,11200,1
20231027,105600,334527810,11220,11220,11220,11220,0
20231027,105500,334527810,11220,11220,11220,11220,25
20231027,105400,334247310,11240,11240,11240,11240,250
20231027,105300,331437310,11190,11200,11200,11190,505
20231027,105200,325783990,11190,11190,11190,11190,0
20231027,105100,325783990,11190,11250,11250,11190,221
20231027,105000,323309190,11190,11240,11250,11190,579
20231027,104900,316818280,11230,11230,11230,11230,87
20231027,104800,315841270,11230,11180,11240,11180,867
20231027,104700,306132530,11180,11170,11180,11170,100
20231027,104600,305014580,11180,11180,11180,11180,401
20231027,104500,300531400,11180,11150,11180,11150,66
20231027,104400,299795470,11180,11180,11180,11180,0
20231027,104300,299795470,11180,11180,11180,11140,3
20231027,104200,299761970,11140,11140,11140,11140,106
20231027,104100,298581130,11140,11020,11140,11020,2125
20231027,104000,275020580,11030,11020,11030,11020,133
20231027,103900,273553900,11020,11030,11030,11020,92
20231027,103800,272539900,11020,10980,11020,10980,294
20231027,103700,269308550,10980,10980,10980,10980,0
20231027,103600,269308550,10980,10990,10990,10980,121
20231027,103500,267978950,10990,10990,10990,10990,200
20231027,103400,265780950,10990,11020,11020,10990,160
20231027,103300,264022250,11020,10990,11030,10990,241
20231027,103200,261372420,11020,10990,11020,10990,404
20231027,103100,256929430,11030,11030,11030,11030,0
20231027,103000,256929430,11030,11030,11030,11030,0
20231027,102900,256929430,11030,10980,11030,10980,123
20231027,102800,255577740,11000,11030,11030,11000,24
20231027,102700,255313700,11040,11000,11040,11000,301
20231027,102600,252002660,11040,11000,11040,11000,35
20231027,102500,251617620,11050,11040,11050,11000,570
20231027,102400,245344720,11040,11040,11040,11040,28
20231027,102300,245035600,11080,11080,11080,11080,0
20231027,102200,245035600,11080,11080,11080,11080,0
20231027,102100,245035600,11080,11050,11080,11050,309
20231027,102000,241615580,11050,11030,11050,11000,300
20231027,101900,238304960,11030,11000,11030,11000,291
20231027,101800,235101430,11000,10990,11000,10990,210
20231027,101700,232792680,10990,10990,10990,10990,0
20231027,101600,232792680,10990,10950,10990,10950,121
20231027,101500,231467690,10950,10890,10950,10890,210
20231027,101400,229171240,10880,10860,10880,10780,155
20231027,101300,227492580,10910,10910,10910,10910,1
20231027,101200,227481670,10780,10850,10850,10780,264
20231027,101100,224629520,10920,10920,10920,10920,0
20231027,101000,224629520,10920,10910,10920,10910,48
20231027,100900,224105820,10890,10870,10890,10870,121
20231027,100800,222789550,10870,10840,10870,10840,25
20231027,100700,222518460,10840,10840,10840,10840,2
20231027,100600,222496780,10740,10810,10810,10740,50
20231027,100500,221957860,10810,10810,10810,10810,50
20231027,100400,221417360,10840,10840,10840,10840,0
20231027,100300,221417360,10840,10840,10840,10840,0
20231027,100200,221417360,10840,10840,10840,10840,1
20231027,100100,221406520,10820,10840,10840,10820,823
20231027,100000,212500740,10840,10840,10840,10840,34
20231027,095900,212132180,10840,10840,10840,10840,6
20231027,095800,212067140,10840,10840,10840,10840,36
20231027,095700,211676900,10850,10850,10850,10850,0
20231027,095600,211676900,10850,10850,10850,10850,10
20231027,095500,211568400,10850,10850,10850,10850,0
20231027,095400,211568400,10850,10850,10850,10840,159
20231027,095300,209844810,10850,10850,10850,10850,146
20231027,095200,208260710,10850,10840,10850,10840,70
20231027,095100,207501890,10830,10830,10830,10830,0
20231027,095000,207501890,10830,10810,10830,10810,114
20231027,094900,206268200,10800,10790,10800,10790,146
20231027,094800,204691980,10790,10790,10790,10790,3
20231027,094700,204659610,10790,10790,10790,10790,4
20231027,094600,204616450,10750,10750,10750,10750,63
20231027,094500,203939200,10750,10760,10760,10750,69
20231027,094400,203197080,10760,10760,10760,10760,100
20231027,094300,202121080,10740,10740,10740,10730,295
20231027,094200,198954770,10740,10740,10740,10740,0
20231027,094100,198954770,10740,10740,10740,10740,100
20231027,094000,197880770,10800,10800,10800,10800,0
20231027,093900,197880770,10800,10800,10800,10800,22
20231027,093800,197643170,10800,10800,10800,10800,4
20231027,093700,197599970,10800,10800,10800,10800,1
20231027,093600,197589170,10760,10800,10800,10760,40
20231027,093500,197158590,10790,10790,10790,10760,413
20231027,093400,192706400,10790,10850,10850,10790,23
20231027,093300,192458170,10850,10850,10850,10850,2
20231027,093200,192436470,10780,10780,10780,10780,1531
20231027,093100,175932290,10780,10780,10780,10770,300
20231027,093000,172699420,10850,10770,10850,10660,2787
20231027,092900,142817960,10770,10860,10860,10770,139
20231027,092800,141315840,10860,10870,10870,10860,1041
20231027,092700,130008770,10870,10910,10910,10870,715
20231027,092600,122221370,10910,10920,10920,10910,161
20231027,092500,120464250,10920,10950,10950,10920,1454
20231027,092400,104559450,10960,10980,10980,10960,925
20231027,092300,94421030,10980,10980,10980,10980,0
20231027,092200,94421030,10980,10950,10980,10950,195
20231027,092100,92285750,10940,10940,10940,10940,53
20231027,092000,91705930,10910,10910,10910,10910,0
20231027,091900,91705930,10910,10940,10940,10910,144
20231027,091800,90134500,10910,10950,10950,10910,255
20231027,091700,87350020,10990,10990,10990,10990,3
20231027,091600,87317050,10950,10950,10950,10950,200
20231027,091500,85127050,11000,10950,11000,10950,227
20231027,091400,82641270,11000,11000,11000,10950,67
20231027,091300,81907520,10950,10950,10950,10950,5
20231027,091200,81852770,10970,10970,10970,10970,0
20231027,091100,81852770,10970,10970,10970,10970,2
20231027,091000,81830830,10970,10970,10970,10970,12
20231027,090900,81699190,10970,11010,11010,10970,135
20231027,090800,80213940,11010,11060,11060,11010,29
20231027,090700,79894600,11010,11060,11060,11010,474
20231027,090600,74663910,11050,11050,11050,11050,121
20231027,090500,73326860,11060,11050,11070,11050,2598
20231027,090400,44584220,11010,11000,11010,11000,1057
20231027,090300,32956120,10970,10970,10970,10960,823
20231027,090200,23930710,10970,11020,11020,10970,767
20231027,090100,15500160,11080,11040,11080,11040,40
20231027,090000,15057760,11040,11040,11040,11040,1354