KissMeData/424980/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,210100,517167620,12320,12320,12320,12320,1292
20231027,210000,517167620,12320,12320,12320,12320,0
20231027,205900,517167620,12320,12320,12320,12320,0
20231027,205800,517167620,12320,12320,12320,12320,0
20231027,205700,517167620,12320,12320,12320,12320,0
20231027,205600,517167620,12320,12320,12320,12320,0
20231027,205500,517167620,12320,12320,12320,12320,0
20231027,205400,517167620,12320,12320,12320,12320,0
20231027,205300,517167620,12320,12320,12320,12320,0
20231027,205200,517167620,12320,12320,12320,12320,0
20231027,205100,517167620,12320,12320,12320,12320,0
20231027,205000,517167620,12320,12320,12320,12320,0
20231027,204900,517167620,12320,12320,12320,12320,0
20231027,204800,517167620,12320,12320,12320,12320,0
20231027,204700,517167620,12320,12320,12320,12320,0
20231027,204600,517167620,12320,12320,12320,12320,0
20231027,204500,517167620,12320,12320,12320,12320,0
20231027,204400,517167620,12320,12320,12320,12320,0
20231027,204300,517167620,12320,12320,12320,12320,0
20231027,204200,517167620,12320,12320,12320,12320,0
20231027,204100,517167620,12320,12320,12320,12320,0
20231027,204000,517167620,12320,12320,12320,12320,0
20231027,203900,517167620,12320,12320,12320,12320,0
20231027,203800,517167620,12320,12320,12320,12320,0
20231027,203700,517167620,12320,12320,12320,12320,0
20231027,203600,517167620,12320,12320,12320,12320,0
20231027,203500,517167620,12320,12320,12320,12320,0
20231027,203400,517167620,12320,12320,12320,12320,0
20231027,203300,517167620,12320,12320,12320,12320,0
20231027,203200,517167620,12320,12320,12320,12320,0
20231027,203100,517167620,12320,12320,12320,12320,1292
20231027,203000,517167620,12320,12320,12320,12320,0
20231027,202900,517167620,12320,12320,12320,12320,0
20231027,202800,517167620,12320,12320,12320,12320,0
20231027,202700,517167620,12320,12320,12320,12320,0
20231027,202600,517167620,12320,12320,12320,12320,0
20231027,202500,517167620,12320,12320,12320,12320,0
20231027,202400,517167620,12320,12320,12320,12320,0
20231027,202300,517167620,12320,12320,12320,12320,0
20231027,202200,517167620,12320,12320,12320,12320,0
20231027,202100,517167620,12320,12320,12320,12320,0
20231027,202000,517167620,12320,12320,12320,12320,0
20231027,201900,517167620,12320,12320,12320,12320,0
20231027,201800,517167620,12320,12320,12320,12320,0
20231027,201700,517167620,12320,12320,12320,12320,0
20231027,201600,517167620,12320,12320,12320,12320,0
20231027,201500,517167620,12320,12320,12320,12320,0
20231027,201400,517167620,12320,12320,12320,12320,0
20231027,201300,517167620,12320,12320,12320,12320,0
20231027,201200,517167620,12320,12320,12320,12320,0
20231027,201100,517167620,12320,12320,12320,12320,0
20231027,201000,517167620,12320,12320,12320,12320,0
20231027,200900,517167620,12320,12320,12320,12320,0
20231027,200800,517167620,12320,12320,12320,12320,0
20231027,200700,517167620,12320,12320,12320,12320,0
20231027,200600,517167620,12320,12320,12320,12320,0
20231027,200500,517167620,12320,12320,12320,12320,0
20231027,200400,517167620,12320,12320,12320,12320,0
20231027,200300,517167620,12320,12320,12320,12320,0
20231027,200200,517167620,12320,12320,12320,12320,0
20231027,200100,517167620,12320,12320,12320,12320,1292
20231027,200000,517167620,12320,12320,12320,12320,0
20231027,195900,517167620,12320,12320,12320,12320,0
20231027,195800,517167620,12320,12320,12320,12320,0
20231027,195700,517167620,12320,12320,12320,12320,0
20231027,195600,517167620,12320,12320,12320,12320,0
20231027,195500,517167620,12320,12320,12320,12320,0
20231027,195400,517167620,12320,12320,12320,12320,0
20231027,195300,517167620,12320,12320,12320,12320,0
20231027,195200,517167620,12320,12320,12320,12320,0
20231027,195100,517167620,12320,12320,12320,12320,0
20231027,195000,517167620,12320,12320,12320,12320,0
20231027,194900,517167620,12320,12320,12320,12320,0
20231027,194800,517167620,12320,12320,12320,12320,0
20231027,194700,517167620,12320,12320,12320,12320,0
20231027,194600,517167620,12320,12320,12320,12320,0
20231027,194500,517167620,12320,12320,12320,12320,0
20231027,194400,517167620,12320,12320,12320,12320,0
20231027,194300,517167620,12320,12320,12320,12320,0
20231027,194200,517167620,12320,12320,12320,12320,0
20231027,194100,517167620,12320,12320,12320,12320,0
20231027,194000,517167620,12320,12320,12320,12320,0
20231027,193900,517167620,12320,12320,12320,12320,0
20231027,193800,517167620,12320,12320,12320,12320,0
20231027,193700,517167620,12320,12320,12320,12320,0
20231027,193600,517167620,12320,12320,12320,12320,0
20231027,193500,517167620,12320,12320,12320,12320,0
20231027,193400,517167620,12320,12320,12320,12320,0
20231027,193300,517167620,12320,12320,12320,12320,0
20231027,193200,517167620,12320,12320,12320,12320,0
20231027,193100,517167620,12320,12320,12320,12320,1292
20231027,193000,517167620,12320,12320,12320,12320,0
20231027,192900,517167620,12320,12320,12320,12320,0
20231027,192800,517167620,12320,12320,12320,12320,0
20231027,192700,517167620,12320,12320,12320,12320,0
20231027,192600,517167620,12320,12320,12320,12320,0
20231027,192500,517167620,12320,12320,12320,12320,0
20231027,192400,517167620,12320,12320,12320,12320,0
20231027,192300,517167620,12320,12320,12320,12320,0
20231027,192200,517167620,12320,12320,12320,12320,0
20231027,192100,517167620,12320,12320,12320,12320,0
20231027,192000,517167620,12320,12320,12320,12320,0
20231027,191900,517167620,12320,12320,12320,12320,0
20231027,191800,517167620,12320,12320,12320,12320,0
20231027,191700,517167620,12320,12320,12320,12320,0
20231027,191600,517167620,12320,12320,12320,12320,0
20231027,191500,517167620,12320,12320,12320,12320,0
20231027,191400,517167620,12320,12320,12320,12320,0
20231027,191300,517167620,12320,12320,12320,12320,0
20231027,191200,517167620,12320,12320,12320,12320,0
20231027,191100,517167620,12320,12320,12320,12320,0
20231027,191000,517167620,12320,12320,12320,12320,0
20231027,190900,517167620,12320,12320,12320,12320,0
20231027,190800,517167620,12320,12320,12320,12320,0
20231027,190700,517167620,12320,12320,12320,12320,0
20231027,190600,517167620,12320,12320,12320,12320,0
20231027,190500,517167620,12320,12320,12320,12320,0
20231027,190400,517167620,12320,12320,12320,12320,0
20231027,190300,517167620,12320,12320,12320,12320,0
20231027,190200,517167620,12320,12320,12320,12320,0
20231027,190100,517167620,12320,12320,12320,12320,1292
20231027,190000,517167620,12320,12320,12320,12320,0
20231027,185900,517167620,12320,12320,12320,12320,0
20231027,185800,517167620,12320,12320,12320,12320,0
20231027,185700,517167620,12320,12320,12320,12320,0
20231027,185600,517167620,12320,12320,12320,12320,0
20231027,185500,517167620,12320,12320,12320,12320,0
20231027,185400,517167620,12320,12320,12320,12320,0
20231027,185300,517167620,12320,12320,12320,12320,0
20231027,185200,517167620,12320,12320,12320,12320,0
20231027,185100,517167620,12320,12320,12320,12320,0
20231027,185000,517167620,12320,12320,12320,12320,0
20231027,184900,517167620,12320,12320,12320,12320,0
20231027,184800,517167620,12320,12320,12320,12320,0
20231027,184700,517167620,12320,12320,12320,12320,0
20231027,184600,517167620,12320,12320,12320,12320,0
20231027,184500,517167620,12320,12320,12320,12320,0
20231027,184400,517167620,12320,12320,12320,12320,0
20231027,184300,517167620,12320,12320,12320,12320,0
20231027,184200,517167620,12320,12320,12320,12320,0
20231027,184100,517167620,12320,12320,12320,12320,0
20231027,184000,517167620,12320,12320,12320,12320,0
20231027,183900,517167620,12320,12320,12320,12320,0
20231027,183800,517167620,12320,12320,12320,12320,0
20231027,183700,517167620,12320,12320,12320,12320,0
20231027,183600,517167620,12320,12320,12320,12320,0
20231027,183500,517167620,12320,12320,12320,12320,0
20231027,183400,517167620,12320,12320,12320,12320,0
20231027,183300,517167620,12320,12320,12320,12320,0
20231027,183200,517167620,12320,12320,12320,12320,0
20231027,183100,517167620,12320,12320,12320,12320,1292
20231027,183000,517167620,12320,12320,12320,12320,0
20231027,182900,517167620,12320,12320,12320,12320,0
20231027,182800,517167620,12320,12320,12320,12320,0
20231027,182700,517167620,12320,12320,12320,12320,0
20231027,182600,517167620,12320,12320,12320,12320,0
20231027,182500,517167620,12320,12320,12320,12320,0
20231027,182400,517167620,12320,12320,12320,12320,0
20231027,182300,517167620,12320,12320,12320,12320,0
20231027,182200,517167620,12320,12320,12320,12320,0
20231027,182100,517167620,12320,12320,12320,12320,0
20231027,182000,517167620,12320,12320,12320,12320,0
20231027,181900,517167620,12320,12320,12320,12320,0
20231027,181800,517167620,12320,12320,12320,12320,0
20231027,181700,517167620,12320,12320,12320,12320,0
20231027,181600,517167620,12320,12320,12320,12320,0
20231027,181500,517167620,12320,12320,12320,12320,0
20231027,181400,517167620,12320,12320,12320,12320,0
20231027,181300,517167620,12320,12320,12320,12320,0
20231027,181200,517167620,12320,12320,12320,12320,0
20231027,181100,517167620,12320,12320,12320,12320,0
20231027,181000,517167620,12320,12320,12320,12320,0
20231027,180900,517167620,12320,12320,12320,12320,0
20231027,180800,517167620,12320,12320,12320,12320,0
20231027,180700,517167620,12320,12320,12320,12320,0
20231027,180600,517167620,12320,12320,12320,12320,0
20231027,180500,517167620,12320,12320,12320,12320,0
20231027,180400,517167620,12320,12320,12320,12320,0
20231027,180300,517167620,12320,12320,12320,12320,0
20231027,180200,517167620,12320,12320,12320,12320,0
20231027,180100,517167620,12320,12320,12320,12320,1292
20231027,180000,517167620,12320,12320,12320,12320,0
20231027,175900,517167620,12320,12320,12320,12320,0
20231027,175800,517167620,12320,12320,12320,12320,0
20231027,175700,517167620,12320,12320,12320,12320,0
20231027,175600,517167620,12320,12320,12320,12320,0
20231027,175500,517167620,12320,12320,12320,12320,0
20231027,175400,517167620,12320,12320,12320,12320,0
20231027,175300,517167620,12320,12320,12320,12320,0
20231027,175200,517167620,12320,12320,12320,12320,0
20231027,175100,517167620,12320,12320,12320,12320,0
20231027,175000,517167620,12320,12320,12320,12320,0
20231027,174900,517167620,12320,12320,12320,12320,0
20231027,174800,517167620,12320,12320,12320,12320,0
20231027,174700,517167620,12320,12320,12320,12320,0
20231027,174600,517167620,12320,12320,12320,12320,0
20231027,174500,517167620,12320,12320,12320,12320,0
20231027,174400,517167620,12320,12320,12320,12320,0
20231027,174300,517167620,12320,12320,12320,12320,0
20231027,174200,517167620,12320,12320,12320,12320,0
20231027,174100,517167620,12320,12320,12320,12320,0
20231027,174000,517167620,12320,12320,12320,12320,0
20231027,173900,517167620,12320,12320,12320,12320,0
20231027,173800,517167620,12320,12320,12320,12320,0
20231027,173700,517167620,12320,12320,12320,12320,0
20231027,173600,517167620,12320,12320,12320,12320,0
20231027,173500,517167620,12320,12320,12320,12320,0
20231027,173400,517167620,12320,12320,12320,12320,0
20231027,173300,517167620,12320,12320,12320,12320,0
20231027,173200,517167620,12320,12320,12320,12320,0
20231027,173100,517167620,12320,12320,12320,12320,1292
20231027,173000,517167620,12320,12320,12320,12320,0
20231027,172900,517167620,12320,12320,12320,12320,0
20231027,172800,517167620,12320,12320,12320,12320,0
20231027,172700,517167620,12320,12320,12320,12320,0
20231027,172600,517167620,12320,12320,12320,12320,0
20231027,172500,517167620,12320,12320,12320,12320,0
20231027,172400,517167620,12320,12320,12320,12320,0
20231027,172300,517167620,12320,12320,12320,12320,0
20231027,172200,517167620,12320,12320,12320,12320,0
20231027,172100,517167620,12320,12320,12320,12320,0
20231027,172000,517167620,12320,12320,12320,12320,0
20231027,171900,517167620,12320,12320,12320,12320,0
20231027,171800,517167620,12320,12320,12320,12320,0
20231027,171700,517167620,12320,12320,12320,12320,0
20231027,171600,517167620,12320,12320,12320,12320,0
20231027,171500,517167620,12320,12320,12320,12320,0
20231027,171400,517167620,12320,12320,12320,12320,0
20231027,171300,517167620,12320,12320,12320,12320,0
20231027,171200,517167620,12320,12320,12320,12320,0
20231027,171100,517167620,12320,12320,12320,12320,0
20231027,171000,517167620,12320,12320,12320,12320,0
20231027,170900,517167620,12320,12320,12320,12320,0
20231027,170800,517167620,12320,12320,12320,12320,0
20231027,170700,517167620,12320,12320,12320,12320,0
20231027,170600,517167620,12320,12320,12320,12320,0
20231027,170500,517167620,12320,12320,12320,12320,0
20231027,170400,517167620,12320,12320,12320,12320,0
20231027,170300,517167620,12320,12320,12320,12320,0
20231027,170200,517167620,12320,12320,12320,12320,0
20231027,170100,517167620,12320,12320,12320,12320,1292
20231027,170000,517167620,12320,12320,12320,12320,0
20231027,165900,517167620,12320,12320,12320,12320,0
20231027,165800,517167620,12320,12320,12320,12320,0
20231027,165700,517167620,12320,12320,12320,12320,0
20231027,165600,517167620,12320,12320,12320,12320,0
20231027,165500,517167620,12320,12320,12320,12320,0
20231027,165400,517167620,12320,12320,12320,12320,0
20231027,165300,517167620,12320,12320,12320,12320,0
20231027,165200,517167620,12320,12320,12320,12320,0
20231027,165100,517167620,12320,12320,12320,12320,0
20231027,165000,517167620,12320,12320,12320,12320,0
20231027,164900,517167620,12320,12320,12320,12320,0
20231027,164800,517167620,12320,12320,12320,12320,0
20231027,164700,517167620,12320,12320,12320,12320,0
20231027,164600,517167620,12320,12320,12320,12320,0
20231027,164500,517167620,12320,12320,12320,12320,0
20231027,164400,517167620,12320,12320,12320,12320,0
20231027,164300,517167620,12320,12320,12320,12320,0
20231027,164200,517167620,12320,12320,12320,12320,0
20231027,164100,517167620,12320,12320,12320,12320,0
20231027,164000,517167620,12320,12320,12320,12320,0
20231027,163900,517167620,12320,12320,12320,12320,0
20231027,163800,517167620,12320,12320,12320,12320,0
20231027,163700,517167620,12320,12320,12320,12320,0
20231027,163600,517167620,12320,12320,12320,12320,0
20231027,163500,517167620,12320,12320,12320,12320,0
20231027,163400,517167620,12320,12320,12320,12320,0
20231027,163300,517167620,12320,12320,12320,12320,0
20231027,163200,517167620,12320,12320,12320,12320,0
20231027,163100,517167620,12320,12320,12320,12320,1292
20231027,163000,517167620,12320,12320,12320,12320,0
20231027,162900,517167620,12320,12320,12320,12320,0
20231027,162800,517167620,12320,12320,12320,12320,0
20231027,162700,517167620,12320,12320,12320,12320,0
20231027,162600,517167620,12320,12320,12320,12320,0
20231027,162500,517167620,12320,12320,12320,12320,0
20231027,162400,517167620,12320,12320,12320,12320,0
20231027,162300,517167620,12320,12320,12320,12320,0
20231027,162200,517167620,12320,12320,12320,12320,0
20231027,162100,517167620,12320,12320,12320,12320,0
20231027,162000,517167620,12320,12320,12320,12320,0
20231027,161900,517167620,12320,12320,12320,12320,0
20231027,161800,517167620,12320,12320,12320,12320,0
20231027,161700,517167620,12320,12320,12320,12320,0
20231027,161600,517167620,12320,12320,12320,12320,0
20231027,161500,517167620,12320,12320,12320,12320,0
20231027,161400,517167620,12320,12320,12320,12320,0
20231027,161300,517167620,12320,12320,12320,12320,0
20231027,161200,517167620,12320,12320,12320,12320,0
20231027,161100,517167620,12320,12320,12320,12320,0
20231027,161000,517167620,12320,12320,12320,12320,0
20231027,160900,517167620,12320,12320,12320,12320,0
20231027,160800,517167620,12320,12320,12320,12320,0
20231027,160700,517167620,12320,12320,12320,12320,0
20231027,160600,517167620,12320,12320,12320,12320,0
20231027,160500,517167620,12320,12320,12320,12320,0
20231027,160400,517167620,12320,12320,12320,12320,0
20231027,160300,517167620,12320,12320,12320,12320,0
20231027,160200,517167620,12320,12320,12320,12320,0
20231027,160100,517167620,12320,12320,12320,12320,1292
20231027,160000,517167620,12320,12320,12320,12320,0
20231027,155900,517167620,12320,12320,12320,12320,0
20231027,155800,517167620,12320,12320,12320,12320,0
20231027,155700,517167620,12320,12320,12320,12320,0
20231027,155600,517167620,12320,12320,12320,12320,0
20231027,155500,517167620,12320,12320,12320,12320,0
20231027,155400,517167620,12320,12320,12320,12320,0
20231027,155300,517167620,12320,12320,12320,12320,0
20231027,155200,517167620,12320,12320,12320,12320,0
20231027,155100,517167620,12320,12320,12320,12320,0
20231027,155000,517167620,12320,12320,12320,12320,0
20231027,154900,517167620,12320,12320,12320,12320,0
20231027,154800,517167620,12320,12320,12320,12320,0
20231027,154700,517167620,12320,12320,12320,12320,0
20231027,154600,517167620,12320,12320,12320,12320,0
20231027,154500,517167620,12320,12320,12320,12320,0
20231027,154400,517167620,12320,12320,12320,12320,0
20231027,154300,517167620,12320,12320,12320,12320,0
20231027,154200,517167620,12320,12320,12320,12320,0
20231027,154100,517167620,12320,12320,12320,12320,0
20231027,154000,517167620,12320,12320,12320,12320,0
20231027,153900,517167620,12320,12320,12320,12320,0
20231027,153800,517167620,12320,12320,12320,12320,0
20231027,153700,517167620,12320,12320,12320,12320,0
20231027,153600,517167620,12320,12320,12320,12320,0
20231027,153500,517167620,12320,12320,12320,12320,0
20231027,153400,517167620,12320,12320,12320,12320,0
20231027,153300,517167620,12320,12320,12320,12320,0
20231027,153200,517167620,12320,12320,12320,12320,0
20231027,153100,517167620,12320,12320,12320,12320,1292
20231027,153000,517167620,12320,12320,12320,12320,1292
20231027,152900,501250180,12020,12020,12020,12020,0
20231027,152800,501250180,12020,12020,12020,12020,0
20231027,152700,501250180,12020,12020,12020,12020,0
20231027,152600,501250180,12020,12020,12020,12020,0
20231027,152500,501250180,12020,12020,12020,12020,0
20231027,152400,501250180,12020,12020,12020,12020,0
20231027,152300,501250180,12020,12020,12020,12020,0
20231027,152200,501250180,12020,12020,12020,12020,0
20231027,152100,501250180,12020,12020,12020,12020,0
20231027,152000,501250180,12020,12020,12020,12020,0
20231027,151900,501250180,12020,12020,12020,12020,19
20231027,151800,501021800,12000,12000,12000,12000,10
20231027,151700,500901800,12000,12010,12010,12000,27
20231027,151600,500577730,12010,12000,12020,12000,45
20231027,151500,500037310,12000,12000,12000,12000,20
20231027,151400,499797310,12000,12000,12000,12000,25
20231027,151300,499497310,12000,12000,12000,12000,0
20231027,151200,499497310,12000,11970,12000,11970,361
20231027,151100,495166150,11920,11930,11930,11920,200
20231027,151000,492781170,11920,11930,11930,11920,5
20231027,150900,492721550,11920,11920,11920,11920,30
20231027,150800,492363950,11950,11950,11950,11950,0
20231027,150700,492363950,11950,11950,11950,11920,215
20231027,150600,489797140,11960,11960,11960,11960,3
20231027,150500,489761260,11960,11960,11960,11960,0
20231027,150400,489761260,11960,11930,11960,11930,96
20231027,150300,488615620,11930,11930,11930,11930,40
20231027,150200,488138420,11980,11980,11980,11980,2
20231027,150100,488114460,12000,12000,12000,12000,0
20231027,150000,488114460,12000,11900,12000,11900,202
20231027,145900,485694620,11870,11880,11880,11870,117
20231027,145800,484305620,11880,11880,11890,11880,119
20231027,145700,482891740,11880,11880,11880,11880,35
20231027,145600,482475940,11880,11880,11880,11880,69
20231027,145500,481656220,11870,11890,11890,11870,126
20231027,145400,480160330,11890,11880,11890,11880,88
20231027,145300,479114710,11870,11870,11880,11870,131
20231027,145200,477559580,11870,11880,11880,11870,57
20231027,145100,476882930,11880,11890,11890,11880,47
20231027,145000,476324320,11900,11880,11900,11880,110
20231027,144900,475017020,11860,11880,11880,11860,179
20231027,144800,472892840,11880,11870,11880,11870,27
20231027,144700,472572110,11860,11860,11860,11850,121
20231027,144600,471137800,11850,11850,11860,11850,141
20231027,144500,469466690,11860,11860,11860,11850,104
20231027,144400,468234210,11860,11860,11860,11850,171
20231027,144300,466207740,11860,11880,11880,11860,18
20231027,144200,465994060,11880,11880,11880,11880,47
20231027,144100,465435700,11890,11890,11890,11890,25
20231027,144000,465138450,11900,11900,11910,11890,127
20231027,143900,463627130,11860,11880,12000,11840,715
20231027,143800,455102180,11890,11890,11900,11890,42
20231027,143700,454602730,11890,11910,11910,11890,404
20231027,143600,449795440,11910,11920,11920,11910,76
20231027,143500,448890040,11920,11910,11920,11910,22
20231027,143400,448627950,11910,11900,11910,11900,105
20231027,143300,447377550,11900,11910,11910,11900,158
20231027,143200,445496130,11890,11900,11900,11890,108
20231027,143100,444211330,11880,11880,11880,11880,96
20231027,143000,443070850,11880,11880,11880,11870,128
20231027,142900,441550450,11880,11880,11880,11880,36
20231027,142800,441122770,11880,11890,11890,11880,94
20231027,142700,440005580,11890,11910,11910,11890,114
20231027,142600,438649320,11890,11890,11890,11890,40
20231027,142500,438173720,11900,11900,11920,11890,2019
20231027,142400,414139540,11910,11930,11930,11910,349
20231027,142300,409978820,11940,11950,11950,11940,11
20231027,142200,409847470,11970,11930,11970,11930,54
20231027,142100,409203210,11930,11940,11940,11930,82
20231027,142000,408224640,11940,11960,11960,11940,107
20231027,141900,406945890,11950,11950,11950,11950,104
20231027,141800,405703090,11950,11950,11950,11950,29
20231027,141700,405356540,11950,11970,11970,11950,121
20231027,141600,403910280,11970,11970,11970,11970,92
20231027,141500,402809040,11980,11980,11980,11980,184
20231027,141400,400604720,11980,11980,11980,11980,96
20231027,141300,399454640,11980,11990,11990,11980,128
20231027,141200,397920870,12000,12000,12000,12000,5
20231027,141100,397860870,11990,11990,11990,11990,0
20231027,141000,397860870,11990,12000,12000,11990,33
20231027,140900,397465000,12000,12000,12000,12000,25
20231027,140800,397165000,12000,12030,12030,12000,1000
20231027,140700,385163190,12040,12040,12040,12030,42
20231027,140600,384657670,12040,12050,12050,12040,31
20231027,140500,384284280,12050,12050,12050,12050,0
20231027,140400,384284280,12050,12050,12050,12050,0
20231027,140300,384284280,12050,12050,12050,12050,24
20231027,140200,383995080,12030,12030,12030,12030,0
20231027,140100,383995080,12030,12030,12030,12030,0
20231027,140000,383995080,12030,11980,12030,11980,408
20231027,135900,379089570,12000,11990,12000,11990,1201
20231027,135800,364689570,11990,11980,11990,11980,918
20231027,135700,353691800,11970,11980,11980,11970,18
20231027,135600,353476300,11970,11980,11980,11970,144
20231027,135500,351751460,11980,11980,11980,11980,13
20231027,135400,351595720,11980,11990,11990,11980,77
20231027,135300,350672870,11990,11990,11990,11990,3
20231027,135200,350636900,12000,12000,12000,11990,14
20231027,135100,350468920,11990,12000,12000,11990,54
20231027,135000,349821190,12000,12010,12010,12000,14
20231027,134900,349653060,12000,12000,12000,12000,2
20231027,134800,349629060,12010,12000,12010,12000,56
20231027,134700,348957040,12000,12020,12020,12000,15
20231027,134600,348776780,12020,12020,12020,12020,1
20231027,134500,348764760,12020,12030,12030,12020,9
20231027,134400,348656570,12040,12040,12040,12040,33
20231027,134300,348259250,12040,12040,12040,12040,2
20231027,134200,348235170,12050,12040,12050,12040,37
20231027,134100,347789500,12040,12060,12060,12040,22
20231027,134000,347524330,12060,12060,12060,12060,0
20231027,133900,347524330,12060,12060,12060,12060,47
20231027,133800,346957510,12050,12050,12060,12050,28
20231027,133700,346620000,12050,12040,12050,12040,63
20231027,133600,345861020,12030,12010,12030,12010,51
20231027,133500,345247870,12020,12030,12030,12020,5
20231027,133400,345187750,12020,12020,12020,12020,0
20231027,133300,345187750,12020,12010,12020,12010,54
20231027,133200,344538950,12010,12010,12020,12010,161
20231027,133100,342603750,12000,12000,12000,12000,16
20231027,133000,342411750,12010,11990,12010,11990,73
20231027,132900,341536220,11990,12000,12000,11990,23
20231027,132800,341260250,12000,12010,12010,12000,7
20231027,132700,341176200,12000,12000,12000,12000,26
20231027,132600,340864200,12020,12010,12020,12010,18
20231027,132500,340647870,12020,12010,12020,12010,36
20231027,132400,340215350,12000,12000,12000,12000,20
20231027,132300,339975350,12000,12030,12030,12000,122
20231027,132200,338511140,12010,12000,12010,12000,28
20231027,132100,338174990,11990,11990,11990,11990,2
20231027,132000,338151010,12000,12010,12010,11980,51
20231027,131900,337539950,12010,11990,12010,11980,170
20231027,131800,335500670,11980,11980,11980,11980,20
20231027,131700,335261070,11990,12000,12000,11990,568
20231027,131600,328445140,12010,12010,12010,12000,5
20231027,131500,328385120,12010,12010,12010,12010,524
20231027,131400,322091880,12010,12010,12010,12010,69
20231027,131300,321263190,12010,12020,12020,12010,40
20231027,131200,320782410,12030,12020,12030,12020,5
20231027,131100,320722300,12020,12030,12040,12020,77
20231027,131000,319796260,12040,12040,12040,12040,5
20231027,130900,319736060,12030,12030,12030,12030,17
20231027,130800,319531550,12030,12040,12040,12030,98
20231027,130700,318351820,12040,12040,12040,12040,52
20231027,130600,317725740,12040,12040,12040,12040,0
20231027,130500,317725740,12040,12050,12050,12040,32
20231027,130400,317340190,12050,12050,12050,12050,41
20231027,130300,316846140,12050,12050,12050,12050,1
20231027,130200,316834090,12050,12050,12050,12050,27
20231027,130100,316508740,12060,12060,12060,12060,14
20231027,130000,316339900,12070,12070,12070,12070,68
20231027,125900,315519140,12070,12080,12080,12070,43
20231027,125800,314999720,12080,12080,12080,12080,139
20231027,125700,313320600,12080,12080,12080,12080,102
20231027,125600,312088440,12080,12090,12090,12080,26
20231027,125500,311774150,12080,12080,12100,12080,109
20231027,125400,310457280,12090,12080,12100,12080,14
20231027,125300,310287990,12080,12100,12100,12080,27
20231027,125200,309961570,12090,12090,12090,12090,46
20231027,125100,309405430,12090,12090,12090,12090,22
20231027,125000,309139450,12100,12100,12100,12100,135
20231027,124900,307505950,12110,12110,12110,12110,155
20231027,124800,305628900,12120,12120,12120,12120,14
20231027,124700,305459220,12120,12120,12120,12120,29
20231027,124600,305107740,12120,12120,12120,12120,29
20231027,124500,304756260,12120,12120,12120,12120,16
20231027,124400,304562340,12120,12120,12120,12120,29
20231027,124300,304210860,12120,12130,12130,12120,45
20231027,124200,303665140,12130,12130,12130,12130,2
20231027,124100,303640880,12130,12140,12140,12130,41
20231027,124000,303143310,12140,12150,12150,12140,16
20231027,123900,302948930,12150,12150,12150,12150,2
20231027,123800,302924630,12150,12150,12150,12150,42
20231027,123700,302414330,12150,12150,12150,12150,40
20231027,123600,301928330,12150,12150,12150,12150,2
20231027,123500,301904030,12150,12160,12160,12150,45
20231027,123400,301357210,12160,12170,12170,12160,27
20231027,123300,301028750,12170,12160,12170,12160,28
20231027,123200,300688250,12170,12170,12170,12170,3
20231027,123100,300651740,12180,12180,12180,12180,35
20231027,123000,300225440,12180,12180,12190,12180,31
20231027,122900,299847790,12180,12180,12180,12180,28
20231027,122800,299506750,12190,12180,12190,12180,14
20231027,122700,299336190,12180,12200,12200,12180,35
20231027,122600,298909850,12190,12180,12190,12180,13
20231027,122500,298751410,12190,12190,12190,12190,29
20231027,122400,298397900,12190,12220,12260,12190,26
20231027,122300,298080140,12200,12190,12200,12190,16
20231027,122200,297884950,12190,12190,12190,12190,50
20231027,122100,297275450,12190,12190,12190,12190,27
20231027,122000,296946320,12190,12190,12190,12190,0
20231027,121900,296946320,12190,12260,12260,12190,60
20231027,121800,296212820,12260,12280,12280,12260,19
20231027,121700,295979650,12280,12280,12280,12280,29
20231027,121600,295623530,12290,12300,12300,12290,36
20231027,121500,295181080,12300,12300,12300,12300,11
20231027,121400,295045780,12300,12300,12300,12300,45
20231027,121300,294492280,12310,12310,12310,12310,65
20231027,121200,293692130,12310,12310,12310,12310,44
20231027,121100,293150490,12320,12320,12320,12320,56
20231027,121000,292460570,12330,12330,12330,12330,21
20231027,120900,292201640,12330,12330,12330,12330,28
20231027,120800,291856400,12330,12320,12360,12320,855
20231027,120700,281310660,12320,12320,12330,12320,302
20231027,120600,277587030,12330,12320,12330,12320,100
20231027,120500,276354290,12310,12310,12310,12310,16
20231027,120400,276157330,12310,12310,12310,12310,28
20231027,120300,275812650,12310,12310,12310,12310,50
20231027,120200,275197150,12330,12270,12340,12270,291
20231027,120100,271615930,12270,12260,12270,12260,100
20231027,120000,270389160,12240,12240,12240,12230,29
20231027,115900,270034220,12240,12240,12240,12240,6
20231027,115800,269960780,12230,12230,12230,12230,41
20231027,115700,269459350,12230,12230,12230,12230,29
20231027,115600,269104680,12230,12230,12230,12230,27
20231027,115500,268774470,12230,12240,12240,12230,11
20231027,115400,268639850,12240,12230,12240,12230,42
20231027,115300,268126170,12260,12240,12260,12240,2
20231027,115200,268101670,12230,12240,12240,12230,42
20231027,115100,267587870,12240,12240,12240,12240,0
20231027,115000,267587870,12240,12230,12240,12230,51
20231027,114900,266963870,12230,12240,12240,12230,21
20231027,114800,266706860,12240,12260,12260,12240,71
20231027,114700,265836730,12250,12250,12250,12250,26
20231027,114600,265518230,12260,12260,12260,12260,177
20231027,114500,263348210,12260,12260,12260,12260,18
20231027,114400,263127530,12270,12240,12270,12240,80
20231027,114300,262147020,12240,12190,12260,12190,386
20231027,114200,257429610,12250,12190,12250,12190,1110
20231027,114100,243855460,12190,12190,12190,12190,105
20231027,114000,242575510,12190,12190,12190,12190,77
20231027,113900,241636880,12190,12190,12190,12190,28
20231027,113800,241295560,12200,12200,12200,12200,86
20231027,113700,240246360,12200,12200,12200,12200,29
20231027,113600,239892560,12200,12200,12200,12200,11
20231027,113500,239758360,12200,12200,12210,12200,45
20231027,113400,239209350,12200,12200,12200,12200,28
20231027,113300,238867750,12200,12200,12200,12200,2
20231027,113200,238843350,12200,12200,12200,12200,39
20231027,113100,238367550,12200,12210,12210,12200,30
20231027,113000,238001470,12210,12210,12210,12210,8
20231027,112900,237903790,12210,12210,12210,12210,44
20231027,112800,237366550,12210,12210,12210,12210,29
20231027,112700,237012460,12210,12210,12210,12210,2
20231027,112600,236988040,12200,12190,12200,12190,65
20231027,112500,236195290,12190,12190,12190,12190,47
20231027,112400,235622360,12190,12190,12190,12190,5
20231027,112300,235561410,12190,12190,12190,12190,1
20231027,112200,235549220,12200,12160,12200,12130,142
20231027,112100,233825830,12160,12150,12160,12150,13
20231027,112000,233667780,12140,12130,12140,12130,41
20231027,111900,233170310,12130,12150,12150,12130,32
20231027,111800,232781890,12150,12140,12150,12140,22
20231027,111700,232514610,12140,12130,12140,12130,27
20231027,111600,232187080,12130,12130,12130,12130,41
20231027,111500,231689750,12120,12120,12120,12120,0
20231027,111400,231689750,12120,12120,12120,12120,16
20231027,111300,231495830,12120,12120,12130,12120,50
20231027,111200,230889750,12130,12130,12130,12130,11
20231027,111100,230756320,12120,12120,12120,12120,10
20231027,111000,230635120,12100,12110,12110,12100,77
20231027,110900,229703400,12120,12100,12120,12100,18
20231027,110800,229485580,12100,12100,12100,12100,0
20231027,110700,229485580,12100,12100,12100,12100,127
20231027,110600,227948880,12100,12110,12110,12100,37
20231027,110500,227500830,12110,12110,12120,12110,34
20231027,110400,227089070,12100,12100,12100,12100,53
20231027,110300,226447770,12120,12110,12120,12110,4
20231027,110200,226399320,12110,12120,12120,12110,39
20231027,110100,225927000,12120,12140,12140,12120,7
20231027,110000,225842080,12160,12160,12160,12160,0
20231027,105900,225842080,12160,12150,12160,12140,27
20231027,105800,225514160,12150,12130,12150,12130,80
20231027,105700,224542970,12140,12150,12150,12140,143
20231027,105600,222805640,12150,12150,12150,12150,0
20231027,105500,222805640,12150,12140,12150,12140,57
20231027,105400,222113490,12150,12150,12150,12150,0
20231027,105300,222113490,12150,12110,12150,12110,118
20231027,105200,220681290,12110,12110,12110,12110,25
20231027,105100,220378540,12140,12140,12140,12140,2
20231027,105000,220354260,12080,12130,12150,12080,1114
20231027,104900,206883030,12120,12130,12130,12120,80
20231027,104800,205913290,12130,12130,12130,12130,133
20231027,104700,204300000,12140,12130,12140,12130,20
20231027,104600,204057250,12120,12150,12150,12120,46
20231027,104500,203499030,12240,12240,12250,12240,5
20231027,104400,203437820,12260,12180,12260,12180,100
20231027,104300,202213820,12120,12110,12120,12110,62
20231027,104200,201462550,12120,12120,12140,12120,76
20231027,104100,200541350,12100,12080,12100,12080,37
20231027,104000,200093980,12080,12090,12090,12080,15
20231027,103900,199912680,12090,12080,12090,12080,124
20231027,103800,198414740,12080,12080,12080,12080,4
20231027,103700,198366420,12070,12040,12070,12040,85
20231027,103600,197342440,12040,12040,12040,12040,43
20231027,103500,196824720,12040,12040,12040,12040,4
20231027,103400,196776560,12030,12040,12050,12030,20
20231027,103300,196535790,12050,12050,12050,12050,20
20231027,103200,196294790,12050,12040,12050,12040,41
20231027,103100,195801000,12020,12030,12030,12010,105
20231027,103000,194539530,12040,12040,12040,12040,8
20231027,102900,194443210,12040,12040,12040,12040,5
20231027,102800,194383010,12050,12060,12060,12050,13
20231027,102700,194226310,12070,12080,12090,12070,51
20231027,102600,193610580,12070,12070,12090,12070,78
20231027,102500,192668530,12070,12060,12080,12060,68
20231027,102400,191847770,12070,12070,12070,12070,2
20231027,102300,191823630,12070,12070,12070,12070,14
20231027,102200,191654650,12070,12060,12070,12060,15
20231027,102100,191473630,12060,12070,12070,12050,70
20231027,102000,190629210,12070,12060,12070,12060,33
20231027,101900,190230940,12060,12060,12060,12060,32
20231027,101800,189845020,12060,12080,12080,12060,62
20231027,101700,189097160,12080,12080,12080,12080,10
20231027,101600,188976360,12080,12070,12080,12070,62
20231027,101500,188227420,12070,12080,12080,12070,47
20231027,101400,187659670,12080,12080,12080,12080,2
20231027,101300,187635510,12080,12080,12090,12080,53
20231027,101200,186995250,12080,12090,12090,12080,11
20231027,101100,186862350,12100,12080,12100,12080,14
20231027,101000,186693030,12060,12030,12060,12030,34
20231027,100900,186283160,12030,12030,12030,12030,51
20231027,100800,185669630,12030,12030,12030,12030,3
20231027,100700,185633540,12030,12010,12030,12010,29
20231027,100600,185284990,12010,12000,12030,12000,452
20231027,100500,179853060,11990,11990,11990,11990,2
20231027,100400,179829080,12000,11940,12000,11940,204
20231027,100300,177385460,11940,11930,11940,11930,67
20231027,100200,176585630,11940,11940,11940,11940,0
20231027,100100,176585630,11940,11880,11940,11880,199
20231027,100000,174216810,11890,11900,11900,11890,68
20231027,095900,173407940,11920,11920,11920,11920,0
20231027,095800,173407940,11920,11900,11920,11900,136
20231027,095700,171787550,11900,11920,11920,11900,76
20231027,095600,170882770,11920,11920,11940,11920,5
20231027,095500,170823150,11900,11900,11900,11900,35
20231027,095400,170406650,11900,11910,11910,11890,94
20231027,095300,169287530,11920,11930,11930,11920,15
20231027,095200,169108720,11930,11930,11930,11930,2
20231027,095100,169084860,11940,11930,11940,11930,46
20231027,095000,168535920,11920,11920,11920,11920,13
20231027,094900,168380960,11930,11860,11940,11860,39
20231027,094800,167916520,11850,11860,11860,11850,27
20231027,094700,167596550,11870,11870,11870,11870,7
20231027,094600,167513460,11800,11850,11850,11800,335
20231027,094500,163552150,11850,11850,11850,11850,26
20231027,094400,163244050,11850,11880,11920,11850,188
20231027,094300,161006920,11880,11880,11880,11880,53
20231027,094200,160377280,11840,11830,11840,11830,133
20231027,094100,158802890,11850,11850,11850,11850,20
20231027,094000,158565890,11830,11830,11830,11830,0
20231027,093900,158565890,11830,11830,11830,11800,484
20231027,093800,152852870,11830,11820,11830,11820,87
20231027,093700,151824210,11830,11860,11860,11830,100
20231027,093600,150639290,11860,11880,11880,11860,332
20231027,093500,146699680,11880,11910,11910,11880,184
20231027,093400,144511410,11900,11920,11920,11900,533
20231027,093300,138168030,11910,11920,11920,11890,1636
20231027,093200,118670970,11920,11940,11990,11920,340
20231027,093100,114616100,11930,11930,11950,11930,387
20231027,093000,109993310,11920,11970,11970,11920,567
20231027,092900,103225280,11970,11990,11990,11970,52
20231027,092800,102602470,11990,11990,11990,11990,52
20231027,092700,101978990,11990,11990,11990,11980,62
20231027,092600,101235620,11990,12020,12020,11990,1108
20231027,092500,87934490,12010,12020,12030,12010,176
20231027,092400,85818980,12020,12020,12030,12020,327
20231027,092300,81888430,12030,12020,12030,12020,322
20231027,092200,78017160,12030,12040,12040,12020,196
20231027,092100,75659040,12040,12050,12050,12040,20
20231027,092000,75418140,12090,12090,12090,12090,23
20231027,091900,75140070,12110,12010,12110,12010,214
20231027,091800,72565530,12010,12070,12070,12010,439
20231027,091700,67287400,12030,12070,12070,12020,1071
20231027,091600,54375650,12070,12070,12070,12060,556
20231027,091500,47669650,12060,12050,12060,12050,41
20231027,091400,47175270,12060,12080,12080,12020,451
20231027,091300,41747400,12080,12090,12250,12050,265
20231027,091200,38538240,12100,12100,12100,12100,415
20231027,091100,33516740,12090,12120,12120,12090,150
20231027,091000,31700580,12180,12130,12180,12110,199
20231027,090900,29284690,12110,12210,12210,12110,506
20231027,090800,23134380,12210,12240,12260,12210,156
20231027,090700,21226080,12220,12210,12220,12210,23
20231027,090600,20945070,12210,12220,12220,12200,200
20231027,090500,18503400,12220,12280,12280,12220,64
20231027,090400,17718450,12320,12290,12320,12290,339
20231027,090300,13548800,12260,12290,12290,12250,346
20231027,090200,9297330,12290,12290,12330,12290,77
20231027,090100,8350320,12270,12270,12300,12260,329
20231027,090000,4304640,12160,12160,12160,12160,354