KissMeData/429270/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,210200,517396870,12800,12800,12800,12800,1294
20231027,210100,517396870,12800,12800,12800,12800,0
20231027,210000,517396870,12800,12800,12800,12800,0
20231027,205900,517396870,12800,12800,12800,12800,0
20231027,205800,517396870,12800,12800,12800,12800,0
20231027,205700,517396870,12800,12800,12800,12800,0
20231027,205600,517396870,12800,12800,12800,12800,0
20231027,205500,517396870,12800,12800,12800,12800,0
20231027,205400,517396870,12800,12800,12800,12800,0
20231027,205300,517396870,12800,12800,12800,12800,0
20231027,205200,517396870,12800,12800,12800,12800,0
20231027,205100,517396870,12800,12800,12800,12800,0
20231027,205000,517396870,12800,12800,12800,12800,0
20231027,204900,517396870,12800,12800,12800,12800,0
20231027,204800,517396870,12800,12800,12800,12800,0
20231027,204700,517396870,12800,12800,12800,12800,0
20231027,204600,517396870,12800,12800,12800,12800,0
20231027,204500,517396870,12800,12800,12800,12800,0
20231027,204400,517396870,12800,12800,12800,12800,0
20231027,204300,517396870,12800,12800,12800,12800,0
20231027,204200,517396870,12800,12800,12800,12800,0
20231027,204100,517396870,12800,12800,12800,12800,0
20231027,204000,517396870,12800,12800,12800,12800,0
20231027,203900,517396870,12800,12800,12800,12800,0
20231027,203800,517396870,12800,12800,12800,12800,0
20231027,203700,517396870,12800,12800,12800,12800,0
20231027,203600,517396870,12800,12800,12800,12800,0
20231027,203500,517396870,12800,12800,12800,12800,0
20231027,203400,517396870,12800,12800,12800,12800,0
20231027,203300,517396870,12800,12800,12800,12800,0
20231027,203200,517396870,12800,12800,12800,12800,1294
20231027,203100,517396870,12800,12800,12800,12800,0
20231027,203000,517396870,12800,12800,12800,12800,0
20231027,202900,517396870,12800,12800,12800,12800,0
20231027,202800,517396870,12800,12800,12800,12800,0
20231027,202700,517396870,12800,12800,12800,12800,0
20231027,202600,517396870,12800,12800,12800,12800,0
20231027,202500,517396870,12800,12800,12800,12800,0
20231027,202400,517396870,12800,12800,12800,12800,0
20231027,202300,517396870,12800,12800,12800,12800,0
20231027,202200,517396870,12800,12800,12800,12800,0
20231027,202100,517396870,12800,12800,12800,12800,0
20231027,202000,517396870,12800,12800,12800,12800,0
20231027,201900,517396870,12800,12800,12800,12800,0
20231027,201800,517396870,12800,12800,12800,12800,0
20231027,201700,517396870,12800,12800,12800,12800,0
20231027,201600,517396870,12800,12800,12800,12800,0
20231027,201500,517396870,12800,12800,12800,12800,0
20231027,201400,517396870,12800,12800,12800,12800,0
20231027,201300,517396870,12800,12800,12800,12800,0
20231027,201200,517396870,12800,12800,12800,12800,0
20231027,201100,517396870,12800,12800,12800,12800,0
20231027,201000,517396870,12800,12800,12800,12800,0
20231027,200900,517396870,12800,12800,12800,12800,0
20231027,200800,517396870,12800,12800,12800,12800,0
20231027,200700,517396870,12800,12800,12800,12800,0
20231027,200600,517396870,12800,12800,12800,12800,0
20231027,200500,517396870,12800,12800,12800,12800,0
20231027,200400,517396870,12800,12800,12800,12800,0
20231027,200300,517396870,12800,12800,12800,12800,0
20231027,200200,517396870,12800,12800,12800,12800,1294
20231027,200100,517396870,12800,12800,12800,12800,0
20231027,200000,517396870,12800,12800,12800,12800,0
20231027,195900,517396870,12800,12800,12800,12800,0
20231027,195800,517396870,12800,12800,12800,12800,0
20231027,195700,517396870,12800,12800,12800,12800,0
20231027,195600,517396870,12800,12800,12800,12800,0
20231027,195500,517396870,12800,12800,12800,12800,0
20231027,195400,517396870,12800,12800,12800,12800,0
20231027,195300,517396870,12800,12800,12800,12800,0
20231027,195200,517396870,12800,12800,12800,12800,0
20231027,195100,517396870,12800,12800,12800,12800,0
20231027,195000,517396870,12800,12800,12800,12800,0
20231027,194900,517396870,12800,12800,12800,12800,0
20231027,194800,517396870,12800,12800,12800,12800,0
20231027,194700,517396870,12800,12800,12800,12800,0
20231027,194600,517396870,12800,12800,12800,12800,0
20231027,194500,517396870,12800,12800,12800,12800,0
20231027,194400,517396870,12800,12800,12800,12800,0
20231027,194300,517396870,12800,12800,12800,12800,0
20231027,194200,517396870,12800,12800,12800,12800,0
20231027,194100,517396870,12800,12800,12800,12800,0
20231027,194000,517396870,12800,12800,12800,12800,0
20231027,193900,517396870,12800,12800,12800,12800,0
20231027,193800,517396870,12800,12800,12800,12800,0
20231027,193700,517396870,12800,12800,12800,12800,0
20231027,193600,517396870,12800,12800,12800,12800,0
20231027,193500,517396870,12800,12800,12800,12800,0
20231027,193400,517396870,12800,12800,12800,12800,0
20231027,193300,517396870,12800,12800,12800,12800,0
20231027,193200,517396870,12800,12800,12800,12800,1294
20231027,193100,517396870,12800,12800,12800,12800,0
20231027,193000,517396870,12800,12800,12800,12800,0
20231027,192900,517396870,12800,12800,12800,12800,0
20231027,192800,517396870,12800,12800,12800,12800,0
20231027,192700,517396870,12800,12800,12800,12800,0
20231027,192600,517396870,12800,12800,12800,12800,0
20231027,192500,517396870,12800,12800,12800,12800,0
20231027,192400,517396870,12800,12800,12800,12800,0
20231027,192300,517396870,12800,12800,12800,12800,0
20231027,192200,517396870,12800,12800,12800,12800,0
20231027,192100,517396870,12800,12800,12800,12800,0
20231027,192000,517396870,12800,12800,12800,12800,0
20231027,191900,517396870,12800,12800,12800,12800,0
20231027,191800,517396870,12800,12800,12800,12800,0
20231027,191700,517396870,12800,12800,12800,12800,0
20231027,191600,517396870,12800,12800,12800,12800,0
20231027,191500,517396870,12800,12800,12800,12800,0
20231027,191400,517396870,12800,12800,12800,12800,0
20231027,191300,517396870,12800,12800,12800,12800,0
20231027,191200,517396870,12800,12800,12800,12800,0
20231027,191100,517396870,12800,12800,12800,12800,0
20231027,191000,517396870,12800,12800,12800,12800,0
20231027,190900,517396870,12800,12800,12800,12800,0
20231027,190800,517396870,12800,12800,12800,12800,0
20231027,190700,517396870,12800,12800,12800,12800,0
20231027,190600,517396870,12800,12800,12800,12800,0
20231027,190500,517396870,12800,12800,12800,12800,0
20231027,190400,517396870,12800,12800,12800,12800,0
20231027,190300,517396870,12800,12800,12800,12800,0
20231027,190200,517396870,12800,12800,12800,12800,1294
20231027,190100,517396870,12800,12800,12800,12800,0
20231027,190000,517396870,12800,12800,12800,12800,0
20231027,185900,517396870,12800,12800,12800,12800,0
20231027,185800,517396870,12800,12800,12800,12800,0
20231027,185700,517396870,12800,12800,12800,12800,0
20231027,185600,517396870,12800,12800,12800,12800,0
20231027,185500,517396870,12800,12800,12800,12800,0
20231027,185400,517396870,12800,12800,12800,12800,0
20231027,185300,517396870,12800,12800,12800,12800,0
20231027,185200,517396870,12800,12800,12800,12800,0
20231027,185100,517396870,12800,12800,12800,12800,0
20231027,185000,517396870,12800,12800,12800,12800,0
20231027,184900,517396870,12800,12800,12800,12800,0
20231027,184800,517396870,12800,12800,12800,12800,0
20231027,184700,517396870,12800,12800,12800,12800,0
20231027,184600,517396870,12800,12800,12800,12800,0
20231027,184500,517396870,12800,12800,12800,12800,0
20231027,184400,517396870,12800,12800,12800,12800,0
20231027,184300,517396870,12800,12800,12800,12800,0
20231027,184200,517396870,12800,12800,12800,12800,0
20231027,184100,517396870,12800,12800,12800,12800,0
20231027,184000,517396870,12800,12800,12800,12800,0
20231027,183900,517396870,12800,12800,12800,12800,0
20231027,183800,517396870,12800,12800,12800,12800,0
20231027,183700,517396870,12800,12800,12800,12800,0
20231027,183600,517396870,12800,12800,12800,12800,0
20231027,183500,517396870,12800,12800,12800,12800,0
20231027,183400,517396870,12800,12800,12800,12800,0
20231027,183300,517396870,12800,12800,12800,12800,0
20231027,183200,517396870,12800,12800,12800,12800,1294
20231027,183100,517396870,12800,12800,12800,12800,0
20231027,183000,517396870,12800,12800,12800,12800,0
20231027,182900,517396870,12800,12800,12800,12800,0
20231027,182800,517396870,12800,12800,12800,12800,0
20231027,182700,517396870,12800,12800,12800,12800,0
20231027,182600,517396870,12800,12800,12800,12800,0
20231027,182500,517396870,12800,12800,12800,12800,0
20231027,182400,517396870,12800,12800,12800,12800,0
20231027,182300,517396870,12800,12800,12800,12800,0
20231027,182200,517396870,12800,12800,12800,12800,0
20231027,182100,517396870,12800,12800,12800,12800,0
20231027,182000,517396870,12800,12800,12800,12800,0
20231027,181900,517396870,12800,12800,12800,12800,0
20231027,181800,517396870,12800,12800,12800,12800,0
20231027,181700,517396870,12800,12800,12800,12800,0
20231027,181600,517396870,12800,12800,12800,12800,0
20231027,181500,517396870,12800,12800,12800,12800,0
20231027,181400,517396870,12800,12800,12800,12800,0
20231027,181300,517396870,12800,12800,12800,12800,0
20231027,181200,517396870,12800,12800,12800,12800,0
20231027,181100,517396870,12800,12800,12800,12800,0
20231027,181000,517396870,12800,12800,12800,12800,0
20231027,180900,517396870,12800,12800,12800,12800,0
20231027,180800,517396870,12800,12800,12800,12800,0
20231027,180700,517396870,12800,12800,12800,12800,0
20231027,180600,517396870,12800,12800,12800,12800,0
20231027,180500,517396870,12800,12800,12800,12800,0
20231027,180400,517396870,12800,12800,12800,12800,0
20231027,180300,517396870,12800,12800,12800,12800,0
20231027,180200,517396870,12800,12800,12800,12800,1294
20231027,180100,517396870,12800,12800,12800,12800,0
20231027,180000,517396870,12800,12800,12800,12800,0
20231027,175900,517396870,12800,12800,12800,12800,0
20231027,175800,517396870,12800,12800,12800,12800,0
20231027,175700,517396870,12800,12800,12800,12800,0
20231027,175600,517396870,12800,12800,12800,12800,0
20231027,175500,517396870,12800,12800,12800,12800,0
20231027,175400,517396870,12800,12800,12800,12800,0
20231027,175300,517396870,12800,12800,12800,12800,0
20231027,175200,517396870,12800,12800,12800,12800,0
20231027,175100,517396870,12800,12800,12800,12800,0
20231027,175000,517396870,12800,12800,12800,12800,0
20231027,174900,517396870,12800,12800,12800,12800,0
20231027,174800,517396870,12800,12800,12800,12800,0
20231027,174700,517396870,12800,12800,12800,12800,0
20231027,174600,517396870,12800,12800,12800,12800,0
20231027,174500,517396870,12800,12800,12800,12800,0
20231027,174400,517396870,12800,12800,12800,12800,0
20231027,174300,517396870,12800,12800,12800,12800,0
20231027,174200,517396870,12800,12800,12800,12800,0
20231027,174100,517396870,12800,12800,12800,12800,0
20231027,174000,517396870,12800,12800,12800,12800,0
20231027,173900,517396870,12800,12800,12800,12800,0
20231027,173800,517396870,12800,12800,12800,12800,0
20231027,173700,517396870,12800,12800,12800,12800,0
20231027,173600,517396870,12800,12800,12800,12800,0
20231027,173500,517396870,12800,12800,12800,12800,0
20231027,173400,517396870,12800,12800,12800,12800,0
20231027,173300,517396870,12800,12800,12800,12800,0
20231027,173200,517396870,12800,12800,12800,12800,1294
20231027,173100,517396870,12800,12800,12800,12800,0
20231027,173000,517396870,12800,12800,12800,12800,0
20231027,172900,517396870,12800,12800,12800,12800,0
20231027,172800,517396870,12800,12800,12800,12800,0
20231027,172700,517396870,12800,12800,12800,12800,0
20231027,172600,517396870,12800,12800,12800,12800,0
20231027,172500,517396870,12800,12800,12800,12800,0
20231027,172400,517396870,12800,12800,12800,12800,0
20231027,172300,517396870,12800,12800,12800,12800,0
20231027,172200,517396870,12800,12800,12800,12800,0
20231027,172100,517396870,12800,12800,12800,12800,0
20231027,172000,517396870,12800,12800,12800,12800,0
20231027,171900,517396870,12800,12800,12800,12800,0
20231027,171800,517396870,12800,12800,12800,12800,0
20231027,171700,517396870,12800,12800,12800,12800,0
20231027,171600,517396870,12800,12800,12800,12800,0
20231027,171500,517396870,12800,12800,12800,12800,0
20231027,171400,517396870,12800,12800,12800,12800,0
20231027,171300,517396870,12800,12800,12800,12800,0
20231027,171200,517396870,12800,12800,12800,12800,0
20231027,171100,517396870,12800,12800,12800,12800,0
20231027,171000,517396870,12800,12800,12800,12800,0
20231027,170900,517396870,12800,12800,12800,12800,0
20231027,170800,517396870,12800,12800,12800,12800,0
20231027,170700,517396870,12800,12800,12800,12800,0
20231027,170600,517396870,12800,12800,12800,12800,0
20231027,170500,517396870,12800,12800,12800,12800,0
20231027,170400,517396870,12800,12800,12800,12800,0
20231027,170300,517396870,12800,12800,12800,12800,0
20231027,170200,517396870,12800,12800,12800,12800,1294
20231027,170100,517396870,12800,12800,12800,12800,0
20231027,170000,517396870,12800,12800,12800,12800,0
20231027,165900,517396870,12800,12800,12800,12800,0
20231027,165800,517396870,12800,12800,12800,12800,0
20231027,165700,517396870,12800,12800,12800,12800,0
20231027,165600,517396870,12800,12800,12800,12800,0
20231027,165500,517396870,12800,12800,12800,12800,0
20231027,165400,517396870,12800,12800,12800,12800,0
20231027,165300,517396870,12800,12800,12800,12800,0
20231027,165200,517396870,12800,12800,12800,12800,0
20231027,165100,517396870,12800,12800,12800,12800,0
20231027,165000,517396870,12800,12800,12800,12800,0
20231027,164900,517396870,12800,12800,12800,12800,0
20231027,164800,517396870,12800,12800,12800,12800,0
20231027,164700,517396870,12800,12800,12800,12800,0
20231027,164600,517396870,12800,12800,12800,12800,0
20231027,164500,517396870,12800,12800,12800,12800,0
20231027,164400,517396870,12800,12800,12800,12800,0
20231027,164300,517396870,12800,12800,12800,12800,0
20231027,164200,517396870,12800,12800,12800,12800,0
20231027,164100,517396870,12800,12800,12800,12800,0
20231027,164000,517396870,12800,12800,12800,12800,0
20231027,163900,517396870,12800,12800,12800,12800,0
20231027,163800,517396870,12800,12800,12800,12800,0
20231027,163700,517396870,12800,12800,12800,12800,0
20231027,163600,517396870,12800,12800,12800,12800,0
20231027,163500,517396870,12800,12800,12800,12800,0
20231027,163400,517396870,12800,12800,12800,12800,0
20231027,163300,517396870,12800,12800,12800,12800,0
20231027,163200,517396870,12800,12800,12800,12800,1294
20231027,163100,517396870,12800,12800,12800,12800,0
20231027,163000,517396870,12800,12800,12800,12800,0
20231027,162900,517396870,12800,12800,12800,12800,0
20231027,162800,517396870,12800,12800,12800,12800,0
20231027,162700,517396870,12800,12800,12800,12800,0
20231027,162600,517396870,12800,12800,12800,12800,0
20231027,162500,517396870,12800,12800,12800,12800,0
20231027,162400,517396870,12800,12800,12800,12800,0
20231027,162300,517396870,12800,12800,12800,12800,0
20231027,162200,517396870,12800,12800,12800,12800,0
20231027,162100,517396870,12800,12800,12800,12800,0
20231027,162000,517396870,12800,12800,12800,12800,0
20231027,161900,517396870,12800,12800,12800,12800,0
20231027,161800,517396870,12800,12800,12800,12800,0
20231027,161700,517396870,12800,12800,12800,12800,0
20231027,161600,517396870,12800,12800,12800,12800,0
20231027,161500,517396870,12800,12800,12800,12800,0
20231027,161400,517396870,12800,12800,12800,12800,0
20231027,161300,517396870,12800,12800,12800,12800,0
20231027,161200,517396870,12800,12800,12800,12800,0
20231027,161100,517396870,12800,12800,12800,12800,0
20231027,161000,517396870,12800,12800,12800,12800,0
20231027,160900,517396870,12800,12800,12800,12800,0
20231027,160800,517396870,12800,12800,12800,12800,0
20231027,160700,517396870,12800,12800,12800,12800,0
20231027,160600,517396870,12800,12800,12800,12800,0
20231027,160500,517396870,12800,12800,12800,12800,0
20231027,160400,517396870,12800,12800,12800,12800,0
20231027,160300,517396870,12800,12800,12800,12800,0
20231027,160200,517396870,12800,12800,12800,12800,1294
20231027,160100,517396870,12800,12800,12800,12800,0
20231027,160000,517396870,12800,12800,12800,12800,0
20231027,155900,517396870,12800,12800,12800,12800,0
20231027,155800,517396870,12800,12800,12800,12800,0
20231027,155700,517396870,12800,12800,12800,12800,0
20231027,155600,517396870,12800,12800,12800,12800,0
20231027,155500,517396870,12800,12800,12800,12800,0
20231027,155400,517396870,12800,12800,12800,12800,0
20231027,155300,517396870,12800,12800,12800,12800,0
20231027,155200,517396870,12800,12800,12800,12800,0
20231027,155100,517396870,12800,12800,12800,12800,0
20231027,155000,517396870,12800,12800,12800,12800,0
20231027,154900,517396870,12800,12800,12800,12800,0
20231027,154800,517396870,12800,12800,12800,12800,0
20231027,154700,517396870,12800,12800,12800,12800,0
20231027,154600,517396870,12800,12800,12800,12800,0
20231027,154500,517396870,12800,12800,12800,12800,0
20231027,154400,517396870,12800,12800,12800,12800,0
20231027,154300,517396870,12800,12800,12800,12800,0
20231027,154200,517396870,12800,12800,12800,12800,0
20231027,154100,517396870,12800,12800,12800,12800,0
20231027,154000,517396870,12800,12800,12800,12800,0
20231027,153900,517396870,12800,12800,12800,12800,0
20231027,153800,517396870,12800,12800,12800,12800,0
20231027,153700,517396870,12800,12800,12800,12800,0
20231027,153600,517396870,12800,12800,12800,12800,0
20231027,153500,517396870,12800,12800,12800,12800,0
20231027,153400,517396870,12800,12800,12800,12800,0
20231027,153300,517396870,12800,12800,12800,12800,0
20231027,153200,517396870,12800,12800,12800,12800,1294
20231027,153100,517396870,12800,12800,12800,12800,0
20231027,153000,517396870,12800,12800,12800,12800,1294
20231027,152900,500833670,12750,12750,12750,12750,0
20231027,152800,500833670,12750,12750,12750,12750,0
20231027,152700,500833670,12750,12750,12750,12750,0
20231027,152600,500833670,12750,12750,12750,12750,0
20231027,152500,500833670,12750,12750,12750,12750,0
20231027,152400,500833670,12750,12750,12750,12750,0
20231027,152300,500833670,12750,12750,12750,12750,0
20231027,152200,500833670,12750,12750,12750,12750,0
20231027,152100,500833670,12750,12750,12750,12750,0
20231027,152000,500833670,12750,12750,12750,12750,0
20231027,151900,500833670,12750,12770,12770,12700,29
20231027,151800,500464230,12770,12760,12770,12760,56
20231027,151700,499749150,12780,12780,12780,12770,10
20231027,151600,499621370,12770,12780,12780,12740,64
20231027,151500,498805820,12780,12780,12780,12780,2
20231027,151400,498780260,12780,12780,12780,12780,4
20231027,151300,498729140,12780,12720,12780,12720,205
20231027,151200,496114550,12710,12690,12720,12690,1192
20231027,151100,480985140,12690,12690,12690,12690,0
20231027,151000,480985140,12690,12710,12710,12680,82
20231027,150900,479944980,12700,12690,12700,12680,201
20231027,150800,477396250,12710,12710,12710,12710,1
20231027,150700,477383540,12700,12700,12700,12690,5
20231027,150600,477320070,12680,12680,12700,12670,13
20231027,150500,477155260,12700,12680,12700,12670,7
20231027,150400,477066530,12710,12710,12710,12710,1
20231027,150300,477053820,12710,12710,12710,12660,83
20231027,150200,476002670,12720,12720,12720,12720,1
20231027,150100,475989950,12710,12710,12710,12710,48
20231027,150000,475379870,12660,12700,12700,12660,395
20231027,145900,470376110,12700,12700,12700,12700,1
20231027,145800,470363410,12700,12700,12700,12700,97
20231027,145700,469131510,12700,12700,12700,12700,5
20231027,145600,469068010,12700,12700,12700,12700,0
20231027,145500,469068010,12700,12670,12700,12670,515
20231027,145400,462534060,12670,12620,12670,12620,348
20231027,145300,458130500,12590,12620,12620,12590,114
20231027,145200,456691880,12580,12600,12600,12580,67
20231027,145100,455847860,12600,12600,12600,12600,42
20231027,145000,455318660,12540,12540,12540,12540,0
20231027,144900,455318660,12540,12580,12580,12540,1085
20231027,144800,441701540,12570,12570,12570,12570,0
20231027,144700,441701540,12570,12570,12570,12570,0
20231027,144600,441701540,12570,12570,12570,12570,0
20231027,144500,441701540,12570,12570,12570,12570,0
20231027,144400,441701540,12570,12570,12570,12570,4
20231027,144300,441651260,12570,12570,12570,12570,0
20231027,144200,441651260,12570,12570,12570,12570,1
20231027,144100,441638690,12630,12630,12630,12630,0
20231027,144000,441638690,12630,12630,12630,12630,0
20231027,143900,441638690,12630,12630,12630,12630,2
20231027,143800,441613430,12630,12630,12630,12630,1
20231027,143700,441600800,12550,12590,12590,12550,425
20231027,143600,436263180,12590,12590,12590,12590,103
20231027,143500,434966410,12590,12590,12590,12590,10
20231027,143400,434840510,12590,12610,12610,12590,300
20231027,143300,431062660,12620,12630,12630,12620,216
20231027,143200,428336660,12630,12630,12630,12630,30
20231027,143100,427957760,12630,12630,12630,12630,13
20231027,143000,427793570,12630,12630,12630,12630,17
20231027,142900,427578860,12640,12640,12640,12640,0
20231027,142800,427578860,12640,12640,12640,12640,0
20231027,142700,427578860,12640,12650,12650,12640,180
20231027,142600,425303040,12650,12650,12650,12650,32
20231027,142500,424898240,12650,12660,12660,12650,37
20231027,142400,424430170,12650,12650,12650,12650,87
20231027,142300,423329620,12660,12650,12660,12650,51
20231027,142200,422684260,12630,12620,12630,12620,62
20231027,142100,421901510,12620,12620,12620,12620,0
20231027,142000,421901510,12620,12610,12620,12610,54
20231027,141900,421220430,12600,12600,12600,12600,20
20231027,141800,420968430,12600,12600,12600,12600,20
20231027,141700,420716430,12600,12600,12600,12600,20
20231027,141600,420464430,12580,12580,12580,12580,0
20231027,141500,420464430,12580,12620,12620,12570,828
20231027,141400,410043900,12620,12620,12620,12620,10
20231027,141300,409917700,12620,12620,12620,12620,7
20231027,141200,409829360,12620,12620,12620,12620,70
20231027,141100,408945960,12630,12630,12630,12630,54
20231027,141000,408263940,12630,12630,12630,12620,31
20231027,140900,407872420,12620,12620,12620,12620,2
20231027,140800,407847180,12620,12620,12630,12620,115
20231027,140700,406395680,12620,12610,12620,12610,11
20231027,140600,406256900,12610,12610,12620,12610,202
20231027,140500,403709670,12610,12610,12610,12610,0
20231027,140400,403709670,12610,12610,12610,12610,0
20231027,140300,403709670,12610,12610,12610,12610,0
20231027,140200,403709670,12610,12610,12610,12610,110
20231027,140100,402322570,12610,12610,12610,12610,18
20231027,140000,402095590,12600,12610,12610,12600,21
20231027,135900,401830880,12600,12590,12610,12590,60
20231027,135800,401074980,12580,12580,12580,12570,220
20231027,135700,398308690,12590,12590,12600,12590,52
20231027,135600,397653730,12590,12600,12610,12590,55
20231027,135500,396960860,12600,12620,12620,12600,98
20231027,135400,395725600,12620,12660,12660,12620,91
20231027,135300,394575630,12660,12660,12660,12660,16
20231027,135200,394373070,12670,12670,12670,12670,20
20231027,135100,394119670,12660,12660,12660,12660,28
20231027,135000,393765190,12670,12670,12670,12670,27
20231027,134900,393423100,12670,12670,12690,12670,123
20231027,134800,391863190,12670,12670,12670,12670,30
20231027,134700,391483090,12670,12660,12670,12660,32
20231027,134600,391077870,12660,12650,12660,12650,13
20231027,134500,390913370,12650,12650,12650,12650,10
20231027,134400,390786870,12650,12640,12650,12640,11
20231027,134300,390647730,12650,12700,12700,12650,36
20231027,134200,390192080,12700,12700,12700,12700,10
20231027,134100,390065080,12700,12700,12700,12700,23
20231027,134000,389772980,12690,12700,12700,12690,19
20231027,133900,389531690,12700,12700,12700,12700,17
20231027,133800,389315790,12690,12690,12690,12690,3
20231027,133700,389277720,12690,12690,12690,12690,7
20231027,133600,389188890,12690,12690,12690,12690,8
20231027,133500,389087370,12700,12700,12700,12700,13
20231027,133400,388922270,12710,12710,12710,12710,9
20231027,133300,388807880,12710,12680,12720,12680,59
20231027,133200,388059380,12710,12720,12720,12710,20
20231027,133100,387805000,12730,12710,12730,12710,36
20231027,133000,387347020,12710,12700,12710,12700,21
20231027,132900,387080120,12710,12700,12710,12700,64
20231027,132800,386266880,12690,12670,12690,12670,73
20231027,132700,385340810,12660,12640,12660,12640,30
20231027,132600,384961210,12630,12640,12640,12630,29
20231027,132500,384594840,12640,12630,12640,12630,25
20231027,132400,384278990,12630,12630,12630,12630,6
20231027,132300,384203210,12620,12610,12620,12600,27
20231027,132200,383862620,12620,12620,12620,12620,31
20231027,132100,383471400,12620,12620,12620,12620,9
20231027,132000,383357820,12610,12600,12610,12600,12
20231027,131900,383206510,12600,12600,12600,12600,7
20231027,131800,383118310,12580,12600,12600,12580,16
20231027,131700,382916940,12590,12620,12620,12590,11
20231027,131600,382778310,12620,12620,12620,12620,5
20231027,131500,382715210,12570,12580,12620,12570,306
20231027,131400,378866210,12600,12650,12650,12590,1321
20231027,131300,362211260,12650,12660,12730,12650,109
20231027,131200,360832030,12660,12660,12660,12660,7
20231027,131100,360743410,12660,12660,12660,12660,60
20231027,131000,359983810,12650,12650,12650,12650,0
20231027,130900,359983810,12650,12650,12650,12650,0
20231027,130800,359983810,12650,12650,12650,12650,0
20231027,130700,359983810,12650,12650,12650,12650,1
20231027,130600,359971160,12650,12650,12650,12650,0
20231027,130500,359971160,12650,12650,12650,12650,0
20231027,130400,359971160,12650,12660,12660,12650,13
20231027,130300,359806630,12660,12660,12660,12660,5
20231027,130200,359743330,12660,12660,12660,12660,76
20231027,130100,358781170,12650,12650,12650,12650,0
20231027,130000,358781170,12650,12650,12650,12650,0
20231027,125900,358781170,12650,12650,12650,12650,0
20231027,125800,358781170,12650,12650,12650,12650,100
20231027,125700,357516170,12650,12650,12650,12650,28
20231027,125600,357161970,12640,12640,12640,12640,48
20231027,125500,356555250,12640,12640,12640,12630,44
20231027,125400,355999180,12640,12640,12640,12630,292
20231027,125300,352310300,12640,12640,12640,12640,100
20231027,125200,351046300,12640,12650,12650,12640,125
20231027,125100,349466130,12650,12650,12650,12650,0
20231027,125000,349466130,12650,12650,12650,12650,0
20231027,124900,349466130,12650,12650,12650,12650,50
20231027,124800,348833630,12650,12650,12650,12650,0
20231027,124700,348833630,12650,12650,12650,12650,30
20231027,124600,348454130,12640,12640,12640,12640,0
20231027,124500,348454130,12640,12650,12650,12640,358
20231027,124400,343925530,12660,12690,12690,12660,220
20231027,124300,341137340,12690,12700,12700,12690,163
20231027,124200,339068780,12700,12730,12730,12700,678
20231027,124100,330449740,12750,12750,12750,12750,0
20231027,124000,330449740,12750,12750,12750,12750,0
20231027,123900,330449740,12750,12750,12750,12750,0
20231027,123800,330449740,12750,12750,12750,12750,0
20231027,123700,330449740,12750,12760,12760,12750,200
20231027,123600,327899070,12760,12760,12760,12760,1
20231027,123500,327886310,12780,12780,12780,12780,0
20231027,123400,327886310,12780,12780,12780,12780,0
20231027,123300,327886310,12780,12780,12780,12780,186
20231027,123200,325509230,12780,12780,12780,12780,0
20231027,123100,325509230,12780,12770,12780,12770,57
20231027,123000,324780900,12770,12770,12770,12770,8
20231027,122900,324678740,12760,12760,12760,12760,20
20231027,122800,324423540,12750,12740,12750,12740,11
20231027,122700,324283300,12740,12730,12740,12730,21
20231027,122600,324015870,12710,12710,12710,12710,0
20231027,122500,324015870,12710,12710,12710,12710,0
20231027,122400,324015870,12710,12710,12710,12710,0
20231027,122300,324015870,12710,12710,12710,12710,4
20231027,122200,323965030,12710,12710,12710,12710,100
20231027,122100,322694030,12700,12700,12700,12700,0
20231027,122000,322694030,12700,12740,12740,12700,1224
20231027,121900,307138890,12750,12750,12750,12750,117
20231027,121800,305647140,12750,12780,12780,12750,119
20231027,121700,304128760,12770,12780,12780,12770,218
20231027,121600,301343720,12780,12810,12810,12780,204
20231027,121500,298734740,12820,12820,12820,12820,5
20231027,121400,298670640,12820,12820,12820,12820,0
20231027,121300,298670640,12820,12820,12820,12820,5
20231027,121200,298606540,12810,12810,12810,12810,0
20231027,121100,298606540,12810,12810,12810,12810,20
20231027,121000,298350340,12820,12830,12830,12820,202
20231027,120900,295760120,12830,12850,12850,12830,219
20231027,120800,292946370,12820,12820,12820,12820,0
20231027,120700,292946370,12820,12820,12820,12820,0
20231027,120600,292946370,12820,12820,12820,12820,0
20231027,120500,292946370,12820,12810,12820,12800,444
20231027,120400,287260830,12810,12830,12830,12810,472
20231027,120300,281211800,12840,12830,12840,12830,110
20231027,120200,279800400,12860,12860,12860,12860,2
20231027,120100,279774680,12860,12860,12860,12860,2
20231027,120000,279748960,12860,12860,12860,12860,2
20231027,115900,279723240,12860,12860,12860,12860,8
20231027,115800,279620360,12870,12870,12870,12870,0
20231027,115700,279620360,12870,12870,12870,12870,3
20231027,115600,279581750,12870,12870,12870,12870,0
20231027,115500,279581750,12870,12810,12870,12810,1619
20231027,115400,258789460,12810,12800,12810,12800,35
20231027,115300,258341360,12790,12790,12790,12790,100
20231027,115200,257062360,12800,12790,12800,12790,72
20231027,115100,256141070,12790,12790,12790,12790,0
20231027,115000,256141070,12790,12800,12800,12790,124
20231027,114900,254554870,12790,12790,12790,12790,0
20231027,114800,254554870,12790,12790,12790,12790,0
20231027,114700,254554870,12790,12790,12790,12790,0
20231027,114600,254554870,12790,12790,12790,12790,0
20231027,114500,254554870,12790,12790,12790,12790,0
20231027,114400,254554870,12790,12790,12790,12790,0
20231027,114300,254554870,12790,12790,12790,12790,0
20231027,114200,254554870,12790,12790,12830,12780,213
20231027,114100,251831810,12790,12820,12820,12790,112
20231027,114000,250398500,12800,12820,12820,12800,428
20231027,113900,244915400,12850,12850,12850,12850,0
20231027,113800,244915400,12850,12850,12850,12850,0
20231027,113700,244915400,12850,12850,12850,12850,3
20231027,113600,244876850,12850,12850,12850,12850,0
20231027,113500,244876850,12850,12850,12850,12850,0
20231027,113400,244876850,12850,12840,12850,12840,42
20231027,113300,244337310,12840,12840,12840,12840,0
20231027,113200,244337310,12840,12840,12840,12840,35
20231027,113100,243887910,12840,12840,12840,12840,1
20231027,113000,243875070,12850,12850,12850,12850,0
20231027,112900,243875070,12850,12850,12850,12850,0
20231027,112800,243875070,12850,12850,12850,12850,0
20231027,112700,243875070,12850,12850,12850,12850,2
20231027,112600,243849370,12850,12850,12850,12850,0
20231027,112500,243849370,12850,12840,12850,12840,70
20231027,112400,242950070,12850,12850,12850,12850,0
20231027,112300,242950070,12850,12850,12850,12850,0
20231027,112200,242950070,12850,12850,12850,12850,0
20231027,112100,242950070,12850,12850,12850,12850,0
20231027,112000,242950070,12850,12850,12850,12850,0
20231027,111900,242950070,12850,12850,12850,12850,0
20231027,111800,242950070,12850,12850,12850,12850,0
20231027,111700,242950070,12850,12850,12850,12850,4
20231027,111600,242898670,12850,12850,12850,12850,33
20231027,111500,242474620,12810,12820,12820,12810,20
20231027,111400,242218320,12790,12830,12830,12790,178
20231027,111300,239938040,12830,12830,12860,12830,254
20231027,111200,236675620,12840,12840,12840,12840,166
20231027,111100,234544180,12880,12830,12880,12830,1509
20231027,111000,215146430,12820,12810,12820,12810,236
20231027,110900,212121070,12810,12810,12810,12810,2
20231027,110800,212095450,12810,12810,12810,12810,187
20231027,110700,209699980,12810,12810,12810,12810,15
20231027,110600,209507830,12790,12790,12790,12790,19
20231027,110500,209264820,12800,12800,12800,12800,69
20231027,110400,208381620,12800,12800,12800,12800,297
20231027,110300,204580020,12800,12810,12810,12800,144
20231027,110200,202735990,12820,12810,12830,12810,42
20231027,110100,202197370,12800,12800,12800,12780,334
20231027,110000,197922910,12810,12810,12810,12810,8
20231027,105900,197820430,12840,12810,12840,12810,198
20231027,105800,195278710,12820,12830,12830,12820,19
20231027,105700,195035020,12830,12850,12850,12830,153
20231027,105600,193071820,12850,12850,12850,12850,3
20231027,105500,193033270,12850,12850,12850,12850,3
20231027,105400,192994720,12850,12850,12850,12850,5
20231027,105300,192930470,12850,12850,12850,12850,147
20231027,105200,191041520,12840,12840,12840,12840,0
20231027,105100,191041520,12840,12840,12840,12840,0
20231027,105000,191041520,12840,12840,12840,12840,4
20231027,104900,190990160,12840,12840,12840,12840,6
20231027,104800,190913120,12820,12830,12830,12820,60
20231027,104700,190143620,12830,12830,12830,12830,50
20231027,104600,189502120,12830,12830,12830,12830,0
20231027,104500,189502120,12830,12830,12830,12830,0
20231027,104400,189502120,12830,12830,12830,12830,6
20231027,104300,189425140,12830,12830,12830,12820,55
20231027,104200,188719840,12830,12840,12840,12830,192
20231027,104100,186254660,12840,12840,12840,12840,0
20231027,104000,186254660,12840,12840,12840,12840,10
20231027,103900,186126260,12830,12830,12830,12830,0
20231027,103800,186126260,12830,12830,12830,12830,0
20231027,103700,186126260,12830,12830,12830,12830,1
20231027,103600,186113430,12840,12850,12850,12840,179
20231027,103500,183814930,12860,12860,12860,12860,0
20231027,103400,183814930,12860,12860,12860,12860,5
20231027,103300,183750630,12850,12850,12850,12850,53
20231027,103200,183069580,12860,12860,12860,12860,5
20231027,103100,183005280,12880,12890,12890,12880,226
20231027,103000,180094200,12900,12870,12900,12860,168
20231027,102900,177927940,12850,12870,12870,12850,4
20231027,102800,177876500,12870,12870,12870,12870,21
20231027,102700,177606230,12860,12860,12860,12860,36
20231027,102600,177143270,12840,12840,12840,12840,0
20231027,102500,177143270,12840,12850,12850,12830,40
20231027,102400,176629670,12870,12880,12880,12870,43
20231027,102300,176076090,12900,12900,12900,12900,60
20231027,102200,175302090,12910,12910,12910,12910,52
20231027,102100,174630770,12920,12900,12920,12900,131
20231027,102000,172940270,12910,12860,12910,12860,278
20231027,101900,169355750,12900,12900,12900,12900,0
20231027,101800,169355750,12900,12870,12900,12870,161
20231027,101700,167280650,12960,12830,12960,12830,327
20231027,101600,163077770,12830,12810,12830,12810,31
20231027,101500,162680060,12820,12790,12820,12790,884
20231027,101400,151366400,12750,12730,12750,12730,60
20231027,101300,150601600,12730,12730,12730,12730,0
20231027,101200,150601600,12730,12730,12730,12730,30
20231027,101100,150219700,12730,12730,12730,12720,40
20231027,101000,149710590,12720,12720,12720,12720,15
20231027,100900,149519790,12710,12740,12740,12710,35
20231027,100800,149074550,12750,12750,12750,12750,43
20231027,100700,148526300,12750,12750,12750,12750,47
20231027,100600,147927050,12730,12730,12730,12730,30
20231027,100500,147545150,12730,12720,12730,12710,37
20231027,100400,147074420,12720,12760,12760,12720,12
20231027,100300,146921640,12770,12770,12770,12770,12
20231027,100200,146768400,12760,12780,12780,12740,42
20231027,100100,146232420,12780,12700,12780,12700,652
20231027,100000,137937950,12710,12680,12710,12680,191
20231027,095900,135512350,12680,12680,12680,12680,14
20231027,095800,135334830,12650,12650,12650,12650,0
20231027,095700,135334830,12650,12650,12650,12650,16
20231027,095600,135132430,12650,12640,12650,12640,20
20231027,095500,134879530,12640,12630,12640,12630,120
20231027,095400,133363830,12710,12610,12710,12610,387
20231027,095300,128457580,12600,12590,12600,12590,120
20231027,095200,126945670,12590,12570,12590,12570,21
20231027,095100,126681580,12550,12550,12550,12550,10
20231027,095000,126556080,12550,12550,12550,12550,112
20231027,094900,125150480,12510,12510,12510,12510,50
20231027,094800,124524980,12550,12550,12550,12460,129
20231027,094700,122908650,12540,12520,12540,12520,67
20231027,094600,122069610,12510,12510,12520,12510,71
20231027,094500,121181380,12510,12520,12520,12510,20
20231027,094400,120931090,12510,12460,12510,12460,121
20231027,094300,119419880,12450,12450,12450,12450,134
20231027,094200,117751580,12450,12510,12510,12450,54
20231027,094100,117077420,12500,12510,12510,12490,40
20231027,094000,116577630,12500,12570,12570,12500,1013
20231027,093900,103898740,12560,12600,12610,12560,82
20231027,093800,102865900,12600,12600,12600,12590,96
20231027,093700,101656500,12590,12560,12590,12560,17
20231027,093600,101442530,12560,12600,12600,12560,412
20231027,093500,96257820,12600,12630,12630,12600,12
20231027,093400,96106590,12580,12590,12590,12580,68
20231027,093300,95250720,12590,12590,12590,12590,183
20231027,093200,92946750,12590,12580,12590,12580,27
20231027,093100,92606900,12580,12580,12590,12580,63
20231027,093000,91814300,12580,12580,12580,12560,55
20231027,092900,91122990,12600,12640,12660,12580,2134
20231027,092800,64227900,12630,12660,12660,12630,219
20231027,092700,61457530,12660,12660,12670,12650,756
20231027,092600,51886470,12660,12740,12740,12660,144
20231027,092500,50057180,12740,12740,12740,12740,29
20231027,092400,49687720,12760,12730,12760,12700,180
20231027,092300,47398210,12730,12730,12730,12730,55
20231027,092200,46698060,12730,12730,12730,12730,30
20231027,092100,46316160,12740,12740,12740,12740,30
20231027,092000,45933960,12780,12770,12780,12750,74
20231027,091900,44989440,12760,12760,12760,12760,0
20231027,091800,44989440,12760,12770,12770,12760,41
20231027,091700,44466010,12780,12790,12790,12780,66
20231027,091600,43622330,12760,12750,12760,12750,80
20231027,091500,42602220,12750,12750,12750,12750,55
20231027,091400,41900970,12730,12740,12750,12730,18
20231027,091300,41671710,12740,12750,12750,12720,139
20231027,091200,39901320,12760,12800,12800,12750,346
20231027,091100,35479270,12800,12800,12800,12800,26
20231027,091000,35146470,12850,12790,12850,12780,297
20231027,090900,31346000,12790,12790,12790,12790,15
20231027,090800,31154150,12790,12790,12790,12790,40
20231027,090700,30642550,12790,12800,12800,12790,263
20231027,090600,27276260,12810,12830,12850,12810,503
20231027,090500,20820260,12810,12820,12820,12810,17
20231027,090400,20602400,12830,12830,12830,12830,5
20231027,090300,20538250,12830,12830,12830,12830,100
20231027,090200,19255250,12840,12800,12840,12780,454
20231027,090100,13447200,12800,12830,12850,12800,211
20231027,090000,10745800,12830,12790,12830,12790,840