KissMeData/465770/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,210800,5181441110,11600,11600,11600,11600,11956
20231027,210700,5181441110,11600,11600,11600,11600,0
20231027,210600,5181441110,11600,11600,11600,11600,0
20231027,210500,5181441110,11600,11600,11600,11600,0
20231027,210400,5181441110,11600,11600,11600,11600,0
20231027,210300,5181441110,11600,11600,11600,11600,0
20231027,210200,5181441110,11600,11600,11600,11600,0
20231027,210100,5181441110,11600,11600,11600,11600,0
20231027,210000,5181441110,11600,11600,11600,11600,0
20231027,205900,5181441110,11600,11600,11600,11600,0
20231027,205800,5181441110,11600,11600,11600,11600,0
20231027,205700,5181441110,11600,11600,11600,11600,0
20231027,205600,5181441110,11600,11600,11600,11600,0
20231027,205500,5181441110,11600,11600,11600,11600,0
20231027,205400,5181441110,11600,11600,11600,11600,0
20231027,205300,5181441110,11600,11600,11600,11600,0
20231027,205200,5181441110,11600,11600,11600,11600,0
20231027,205100,5181441110,11600,11600,11600,11600,0
20231027,205000,5181441110,11600,11600,11600,11600,0
20231027,204900,5181441110,11600,11600,11600,11600,0
20231027,204800,5181441110,11600,11600,11600,11600,0
20231027,204700,5181441110,11600,11600,11600,11600,0
20231027,204600,5181441110,11600,11600,11600,11600,0
20231027,204500,5181441110,11600,11600,11600,11600,0
20231027,204400,5181441110,11600,11600,11600,11600,0
20231027,204300,5181441110,11600,11600,11600,11600,0
20231027,204200,5181441110,11600,11600,11600,11600,0
20231027,204100,5181441110,11600,11600,11600,11600,0
20231027,204000,5181441110,11600,11600,11600,11600,0
20231027,203900,5181441110,11600,11600,11600,11600,0
20231027,203800,5181441110,11600,11600,11600,11600,11956
20231027,203700,5181441110,11600,11600,11600,11600,0
20231027,203600,5181441110,11600,11600,11600,11600,0
20231027,203500,5181441110,11600,11600,11600,11600,0
20231027,203400,5181441110,11600,11600,11600,11600,0
20231027,203300,5181441110,11600,11600,11600,11600,0
20231027,203200,5181441110,11600,11600,11600,11600,0
20231027,203100,5181441110,11600,11600,11600,11600,0
20231027,203000,5181441110,11600,11600,11600,11600,0
20231027,202900,5181441110,11600,11600,11600,11600,0
20231027,202800,5181441110,11600,11600,11600,11600,0
20231027,202700,5181441110,11600,11600,11600,11600,0
20231027,202600,5181441110,11600,11600,11600,11600,0
20231027,202500,5181441110,11600,11600,11600,11600,0
20231027,202400,5181441110,11600,11600,11600,11600,0
20231027,202300,5181441110,11600,11600,11600,11600,0
20231027,202200,5181441110,11600,11600,11600,11600,0
20231027,202100,5181441110,11600,11600,11600,11600,0
20231027,202000,5181441110,11600,11600,11600,11600,0
20231027,201900,5181441110,11600,11600,11600,11600,0
20231027,201800,5181441110,11600,11600,11600,11600,0
20231027,201700,5181441110,11600,11600,11600,11600,0
20231027,201600,5181441110,11600,11600,11600,11600,0
20231027,201500,5181441110,11600,11600,11600,11600,0
20231027,201400,5181441110,11600,11600,11600,11600,0
20231027,201300,5181441110,11600,11600,11600,11600,0
20231027,201200,5181441110,11600,11600,11600,11600,0
20231027,201100,5181441110,11600,11600,11600,11600,0
20231027,201000,5181441110,11600,11600,11600,11600,0
20231027,200900,5181441110,11600,11600,11600,11600,0
20231027,200800,5181441110,11600,11600,11600,11600,11956
20231027,200700,5181441110,11600,11600,11600,11600,0
20231027,200600,5181441110,11600,11600,11600,11600,0
20231027,200500,5181441110,11600,11600,11600,11600,0
20231027,200400,5181441110,11600,11600,11600,11600,0
20231027,200300,5181441110,11600,11600,11600,11600,0
20231027,200200,5181441110,11600,11600,11600,11600,0
20231027,200100,5181441110,11600,11600,11600,11600,0
20231027,200000,5181441110,11600,11600,11600,11600,0
20231027,195900,5181441110,11600,11600,11600,11600,0
20231027,195800,5181441110,11600,11600,11600,11600,0
20231027,195700,5181441110,11600,11600,11600,11600,0
20231027,195600,5181441110,11600,11600,11600,11600,0
20231027,195500,5181441110,11600,11600,11600,11600,0
20231027,195400,5181441110,11600,11600,11600,11600,0
20231027,195300,5181441110,11600,11600,11600,11600,0
20231027,195200,5181441110,11600,11600,11600,11600,0
20231027,195100,5181441110,11600,11600,11600,11600,0
20231027,195000,5181441110,11600,11600,11600,11600,0
20231027,194900,5181441110,11600,11600,11600,11600,0
20231027,194800,5181441110,11600,11600,11600,11600,0
20231027,194700,5181441110,11600,11600,11600,11600,0
20231027,194600,5181441110,11600,11600,11600,11600,0
20231027,194500,5181441110,11600,11600,11600,11600,0
20231027,194400,5181441110,11600,11600,11600,11600,0
20231027,194300,5181441110,11600,11600,11600,11600,0
20231027,194200,5181441110,11600,11600,11600,11600,0
20231027,194100,5181441110,11600,11600,11600,11600,0
20231027,194000,5181441110,11600,11600,11600,11600,0
20231027,193900,5181441110,11600,11600,11600,11600,0
20231027,193800,5181441110,11600,11600,11600,11600,11956
20231027,193700,5181441110,11600,11600,11600,11600,0
20231027,193600,5181441110,11600,11600,11600,11600,0
20231027,193500,5181441110,11600,11600,11600,11600,0
20231027,193400,5181441110,11600,11600,11600,11600,0
20231027,193300,5181441110,11600,11600,11600,11600,0
20231027,193200,5181441110,11600,11600,11600,11600,0
20231027,193100,5181441110,11600,11600,11600,11600,0
20231027,193000,5181441110,11600,11600,11600,11600,0
20231027,192900,5181441110,11600,11600,11600,11600,0
20231027,192800,5181441110,11600,11600,11600,11600,0
20231027,192700,5181441110,11600,11600,11600,11600,0
20231027,192600,5181441110,11600,11600,11600,11600,0
20231027,192500,5181441110,11600,11600,11600,11600,0
20231027,192400,5181441110,11600,11600,11600,11600,0
20231027,192300,5181441110,11600,11600,11600,11600,0
20231027,192200,5181441110,11600,11600,11600,11600,0
20231027,192100,5181441110,11600,11600,11600,11600,0
20231027,192000,5181441110,11600,11600,11600,11600,0
20231027,191900,5181441110,11600,11600,11600,11600,0
20231027,191800,5181441110,11600,11600,11600,11600,0
20231027,191700,5181441110,11600,11600,11600,11600,0
20231027,191600,5181441110,11600,11600,11600,11600,0
20231027,191500,5181441110,11600,11600,11600,11600,0
20231027,191400,5181441110,11600,11600,11600,11600,0
20231027,191300,5181441110,11600,11600,11600,11600,0
20231027,191200,5181441110,11600,11600,11600,11600,0
20231027,191100,5181441110,11600,11600,11600,11600,0
20231027,191000,5181441110,11600,11600,11600,11600,0
20231027,190900,5181441110,11600,11600,11600,11600,0
20231027,190800,5181441110,11600,11600,11600,11600,11956
20231027,190700,5181441110,11600,11600,11600,11600,0
20231027,190600,5181441110,11600,11600,11600,11600,0
20231027,190500,5181441110,11600,11600,11600,11600,0
20231027,190400,5181441110,11600,11600,11600,11600,0
20231027,190300,5181441110,11600,11600,11600,11600,0
20231027,190200,5181441110,11600,11600,11600,11600,0
20231027,190100,5181441110,11600,11600,11600,11600,0
20231027,190000,5181441110,11600,11600,11600,11600,0
20231027,185900,5181441110,11600,11600,11600,11600,0
20231027,185800,5181441110,11600,11600,11600,11600,0
20231027,185700,5181441110,11600,11600,11600,11600,0
20231027,185600,5181441110,11600,11600,11600,11600,0
20231027,185500,5181441110,11600,11600,11600,11600,0
20231027,185400,5181441110,11600,11600,11600,11600,0
20231027,185300,5181441110,11600,11600,11600,11600,0
20231027,185200,5181441110,11600,11600,11600,11600,0
20231027,185100,5181441110,11600,11600,11600,11600,0
20231027,185000,5181441110,11600,11600,11600,11600,0
20231027,184900,5181441110,11600,11600,11600,11600,0
20231027,184800,5181441110,11600,11600,11600,11600,0
20231027,184700,5181441110,11600,11600,11600,11600,0
20231027,184600,5181441110,11600,11600,11600,11600,0
20231027,184500,5181441110,11600,11600,11600,11600,0
20231027,184400,5181441110,11600,11600,11600,11600,0
20231027,184300,5181441110,11600,11600,11600,11600,0
20231027,184200,5181441110,11600,11600,11600,11600,0
20231027,184100,5181441110,11600,11600,11600,11600,0
20231027,184000,5181441110,11600,11600,11600,11600,0
20231027,183900,5181441110,11600,11600,11600,11600,0
20231027,183800,5181441110,11600,11600,11600,11600,11956
20231027,183700,5181441110,11600,11600,11600,11600,0
20231027,183600,5181441110,11600,11600,11600,11600,0
20231027,183500,5181441110,11600,11600,11600,11600,0
20231027,183400,5181441110,11600,11600,11600,11600,0
20231027,183300,5181441110,11600,11600,11600,11600,0
20231027,183200,5181441110,11600,11600,11600,11600,0
20231027,183100,5181441110,11600,11600,11600,11600,0
20231027,183000,5181441110,11600,11600,11600,11600,0
20231027,182900,5181441110,11600,11600,11600,11600,0
20231027,182800,5181441110,11600,11600,11600,11600,0
20231027,182700,5181441110,11600,11600,11600,11600,0
20231027,182600,5181441110,11600,11600,11600,11600,0
20231027,182500,5181441110,11600,11600,11600,11600,0
20231027,182400,5181441110,11600,11600,11600,11600,0
20231027,182300,5181441110,11600,11600,11600,11600,0
20231027,182200,5181441110,11600,11600,11600,11600,0
20231027,182100,5181441110,11600,11600,11600,11600,0
20231027,182000,5181441110,11600,11600,11600,11600,0
20231027,181900,5181441110,11600,11600,11600,11600,0
20231027,181800,5181441110,11600,11600,11600,11600,0
20231027,181700,5181441110,11600,11600,11600,11600,0
20231027,181600,5181441110,11600,11600,11600,11600,0
20231027,181500,5181441110,11600,11600,11600,11600,0
20231027,181400,5181441110,11600,11600,11600,11600,0
20231027,181300,5181441110,11600,11600,11600,11600,0
20231027,181200,5181441110,11600,11600,11600,11600,0
20231027,181100,5181441110,11600,11600,11600,11600,0
20231027,181000,5181441110,11600,11600,11600,11600,0
20231027,180900,5181441110,11600,11600,11600,11600,0
20231027,180800,5181441110,11600,11600,11600,11600,11956
20231027,180700,5181441110,11600,11600,11600,11600,0
20231027,180600,5181441110,11600,11600,11600,11600,0
20231027,180500,5181441110,11600,11600,11600,11600,0
20231027,180400,5181441110,11600,11600,11600,11600,0
20231027,180300,5181441110,11600,11600,11600,11600,0
20231027,180200,5181441110,11600,11600,11600,11600,0
20231027,180100,5181441110,11600,11600,11600,11600,0
20231027,180000,5181441110,11600,11600,11600,11600,0
20231027,175900,5181441110,11600,11600,11600,11600,0
20231027,175800,5181441110,11600,11600,11600,11600,0
20231027,175700,5181441110,11600,11600,11600,11600,0
20231027,175600,5181441110,11600,11600,11600,11600,0
20231027,175500,5181441110,11600,11600,11600,11600,0
20231027,175400,5181441110,11600,11600,11600,11600,0
20231027,175300,5181441110,11600,11600,11600,11600,0
20231027,175200,5181441110,11600,11600,11600,11600,0
20231027,175100,5181441110,11600,11600,11600,11600,0
20231027,175000,5181441110,11600,11600,11600,11600,0
20231027,174900,5181441110,11600,11600,11600,11600,0
20231027,174800,5181441110,11600,11600,11600,11600,0
20231027,174700,5181441110,11600,11600,11600,11600,0
20231027,174600,5181441110,11600,11600,11600,11600,0
20231027,174500,5181441110,11600,11600,11600,11600,0
20231027,174400,5181441110,11600,11600,11600,11600,0
20231027,174300,5181441110,11600,11600,11600,11600,0
20231027,174200,5181441110,11600,11600,11600,11600,0
20231027,174100,5181441110,11600,11600,11600,11600,0
20231027,174000,5181441110,11600,11600,11600,11600,0
20231027,173900,5181441110,11600,11600,11600,11600,0
20231027,173800,5181441110,11600,11600,11600,11600,11956
20231027,173700,5181441110,11600,11600,11600,11600,0
20231027,173600,5181441110,11600,11600,11600,11600,0
20231027,173500,5181441110,11600,11600,11600,11600,0
20231027,173400,5181441110,11600,11600,11600,11600,0
20231027,173300,5181441110,11600,11600,11600,11600,0
20231027,173200,5181441110,11600,11600,11600,11600,0
20231027,173100,5181441110,11600,11600,11600,11600,0
20231027,173000,5181441110,11600,11600,11600,11600,0
20231027,172900,5181441110,11600,11600,11600,11600,0
20231027,172800,5181441110,11600,11600,11600,11600,0
20231027,172700,5181441110,11600,11600,11600,11600,0
20231027,172600,5181441110,11600,11600,11600,11600,0
20231027,172500,5181441110,11600,11600,11600,11600,0
20231027,172400,5181441110,11600,11600,11600,11600,0
20231027,172300,5181441110,11600,11600,11600,11600,0
20231027,172200,5181441110,11600,11600,11600,11600,0
20231027,172100,5181441110,11600,11600,11600,11600,0
20231027,172000,5181441110,11600,11600,11600,11600,0
20231027,171900,5181441110,11600,11600,11600,11600,0
20231027,171800,5181441110,11600,11600,11600,11600,0
20231027,171700,5181441110,11600,11600,11600,11600,0
20231027,171600,5181441110,11600,11600,11600,11600,0
20231027,171500,5181441110,11600,11600,11600,11600,0
20231027,171400,5181441110,11600,11600,11600,11600,0
20231027,171300,5181441110,11600,11600,11600,11600,0
20231027,171200,5181441110,11600,11600,11600,11600,0
20231027,171100,5181441110,11600,11600,11600,11600,0
20231027,171000,5181441110,11600,11600,11600,11600,0
20231027,170900,5181441110,11600,11600,11600,11600,0
20231027,170800,5181441110,11600,11600,11600,11600,11956
20231027,170700,5181441110,11600,11600,11600,11600,0
20231027,170600,5181441110,11600,11600,11600,11600,0
20231027,170500,5181441110,11600,11600,11600,11600,0
20231027,170400,5181441110,11600,11600,11600,11600,0
20231027,170300,5181441110,11600,11600,11600,11600,0
20231027,170200,5181441110,11600,11600,11600,11600,0
20231027,170100,5181441110,11600,11600,11600,11600,0
20231027,170000,5181441110,11600,11600,11600,11600,0
20231027,165900,5181441110,11600,11600,11600,11600,0
20231027,165800,5181441110,11600,11600,11600,11600,0
20231027,165700,5181441110,11600,11600,11600,11600,0
20231027,165600,5181441110,11600,11600,11600,11600,0
20231027,165500,5181441110,11600,11600,11600,11600,0
20231027,165400,5181441110,11600,11600,11600,11600,0
20231027,165300,5181441110,11600,11600,11600,11600,0
20231027,165200,5181441110,11600,11600,11600,11600,0
20231027,165100,5181441110,11600,11600,11600,11600,0
20231027,165000,5181441110,11600,11600,11600,11600,0
20231027,164900,5181441110,11600,11600,11600,11600,0
20231027,164800,5181441110,11600,11600,11600,11600,0
20231027,164700,5181441110,11600,11600,11600,11600,0
20231027,164600,5181441110,11600,11600,11600,11600,0
20231027,164500,5181441110,11600,11600,11600,11600,0
20231027,164400,5181441110,11600,11600,11600,11600,0
20231027,164300,5181441110,11600,11600,11600,11600,0
20231027,164200,5181441110,11600,11600,11600,11600,0
20231027,164100,5181441110,11600,11600,11600,11600,0
20231027,164000,5181441110,11600,11600,11600,11600,0
20231027,163900,5181441110,11600,11600,11600,11600,0
20231027,163800,5181441110,11600,11600,11600,11600,11956
20231027,163700,5181441110,11600,11600,11600,11600,0
20231027,163600,5181441110,11600,11600,11600,11600,0
20231027,163500,5181441110,11600,11600,11600,11600,0
20231027,163400,5181441110,11600,11600,11600,11600,0
20231027,163300,5181441110,11600,11600,11600,11600,0
20231027,163200,5181441110,11600,11600,11600,11600,0
20231027,163100,5181441110,11600,11600,11600,11600,0
20231027,163000,5181441110,11600,11600,11600,11600,0
20231027,162900,5181441110,11600,11600,11600,11600,0
20231027,162800,5181441110,11600,11600,11600,11600,0
20231027,162700,5181441110,11600,11600,11600,11600,0
20231027,162600,5181441110,11600,11600,11600,11600,0
20231027,162500,5181441110,11600,11600,11600,11600,0
20231027,162400,5181441110,11600,11600,11600,11600,0
20231027,162300,5181441110,11600,11600,11600,11600,0
20231027,162200,5181441110,11600,11600,11600,11600,0
20231027,162100,5181441110,11600,11600,11600,11600,0
20231027,162000,5181441110,11600,11600,11600,11600,0
20231027,161900,5181441110,11600,11600,11600,11600,0
20231027,161800,5181441110,11600,11600,11600,11600,0
20231027,161700,5181441110,11600,11600,11600,11600,0
20231027,161600,5181441110,11600,11600,11600,11600,0
20231027,161500,5181441110,11600,11600,11600,11600,0
20231027,161400,5181441110,11600,11600,11600,11600,0
20231027,161300,5181441110,11600,11600,11600,11600,0
20231027,161200,5181441110,11600,11600,11600,11600,0
20231027,161100,5181441110,11600,11600,11600,11600,0
20231027,161000,5181441110,11600,11600,11600,11600,0
20231027,160900,5181441110,11600,11600,11600,11600,0
20231027,160800,5181441110,11600,11600,11600,11600,11956
20231027,160700,5181441110,11600,11600,11600,11600,0
20231027,160600,5181441110,11600,11600,11600,11600,0
20231027,160500,5181441110,11600,11600,11600,11600,0
20231027,160400,5181441110,11600,11600,11600,11600,0
20231027,160300,5181441110,11600,11600,11600,11600,0
20231027,160200,5181441110,11600,11600,11600,11600,0
20231027,160100,5181441110,11600,11600,11600,11600,0
20231027,160000,5181441110,11600,11600,11600,11600,0
20231027,155900,5181441110,11600,11600,11600,11600,0
20231027,155800,5181441110,11600,11600,11600,11600,0
20231027,155700,5181441110,11600,11600,11600,11600,0
20231027,155600,5181441110,11600,11600,11600,11600,0
20231027,155500,5181441110,11600,11600,11600,11600,0
20231027,155400,5181441110,11600,11600,11600,11600,0
20231027,155300,5181441110,11600,11600,11600,11600,0
20231027,155200,5181441110,11600,11600,11600,11600,0
20231027,155100,5181441110,11600,11600,11600,11600,0
20231027,155000,5181441110,11600,11600,11600,11600,0
20231027,154900,5181441110,11600,11600,11600,11600,0
20231027,154800,5181441110,11600,11600,11600,11600,0
20231027,154700,5181441110,11600,11600,11600,11600,0
20231027,154600,5181441110,11600,11600,11600,11600,0
20231027,154500,5181441110,11600,11600,11600,11600,0
20231027,154400,5181441110,11600,11600,11600,11600,0
20231027,154300,5181441110,11600,11600,11600,11600,0
20231027,154200,5181441110,11600,11600,11600,11600,0
20231027,154100,5181441110,11600,11600,11600,11600,0
20231027,154000,5181441110,11600,11600,11600,11600,0
20231027,153900,5181441110,11600,11600,11600,11600,0
20231027,153800,5181441110,11600,11600,11600,11600,11956
20231027,153700,5181441110,11600,11600,11600,11600,0
20231027,153600,5181441110,11600,11600,11600,11600,0
20231027,153500,5181441110,11600,11600,11600,11600,0
20231027,153400,5181441110,11600,11600,11600,11600,0
20231027,153300,5181441110,11600,11600,11600,11600,0
20231027,153200,5181441110,11600,11600,11600,11600,0
20231027,153100,5181441110,11600,11600,11600,11600,0
20231027,153000,5181441110,11600,11600,11600,11600,11956
20231027,152900,5042751510,11620,11620,11620,11620,0
20231027,152800,5042751510,11620,11620,11620,11620,0
20231027,152700,5042751510,11620,11620,11620,11620,0
20231027,152600,5042751510,11620,11620,11620,11620,0
20231027,152500,5042751510,11620,11620,11620,11620,0
20231027,152400,5042751510,11620,11620,11620,11620,0
20231027,152300,5042751510,11620,11620,11620,11620,0
20231027,152200,5042751510,11620,11620,11620,11620,0
20231027,152100,5042751510,11620,11620,11620,11620,0
20231027,152000,5042751510,11620,11620,11620,11620,0
20231027,151900,5042751510,11620,11650,11660,11620,7782
20231027,151800,4952190870,11660,11660,11660,11650,1606
20231027,151700,4933470520,11660,11660,11660,11650,578
20231027,151600,4926733140,11660,11660,11670,11660,300
20231027,151500,4923235120,11660,11660,11670,11660,638
20231027,151400,4915796030,11660,11650,11670,11650,233
20231027,151300,4913080230,11640,11640,11670,11640,1844
20231027,151200,4891614250,11640,11660,11700,11630,1682
20231027,151100,4872030140,11660,11660,11720,11660,1408
20231027,151000,4855591090,11660,11660,11710,11640,3172
20231027,150900,4818631240,11660,11660,11680,11640,4081
20231027,150800,4771059480,11690,11690,11690,11660,1642
20231027,150700,4751896450,11700,11730,11730,11690,1706
20231027,150600,4731933190,11730,11690,11730,11690,974
20231027,150500,4720538590,11700,11700,11700,11680,330
20231027,150400,4716680710,11700,11700,11720,11680,3700
20231027,150300,4673410670,11710,11710,11720,11700,326
20231027,150200,4669593160,11710,11740,11740,11710,37
20231027,150100,4669159020,11740,11720,11750,11700,482
20231027,150000,4663514250,11720,11720,11750,11700,1438
20231027,145900,4646678610,11710,11720,11720,11710,1653
20231027,145800,4627315680,11720,11760,11760,11720,1045
20231027,145700,4615048190,11750,11770,11770,11750,417
20231027,145600,4610144040,11760,11770,11770,11760,64
20231027,145500,4609391080,11770,11760,11770,11750,2066
20231027,145400,4585078290,11760,11750,11760,11750,319
20231027,145300,4581329010,11750,11750,11760,11750,98
20231027,145200,4580177490,11750,11750,11750,11750,88
20231027,145100,4579143490,11750,11740,11750,11730,330
20231027,145000,4575268330,11740,11720,11740,11720,817
20231027,144900,4565682070,11700,11700,11720,11700,1602
20231027,144800,4546929810,11720,11720,11730,11700,1942
20231027,144700,4524189570,11730,11720,11740,11710,1040
20231027,144600,4512000760,11720,11770,11770,11720,1996
20231027,144500,4488574290,11770,11760,11770,11760,151
20231027,144400,4486797380,11770,11750,11770,11750,66
20231027,144300,4486021840,11740,11750,11760,11740,1666
20231027,144200,4466450210,11760,11770,11780,11750,2063
20231027,144100,4442196930,11780,11800,11800,11780,3
20231027,144000,4442161560,11800,11800,11800,11800,76
20231027,143900,4441264760,11780,11790,11800,11780,916
20231027,143800,4430465120,11790,11810,11830,11790,935
20231027,143700,4419436430,11820,11820,11820,11820,20
20231027,143600,4419200030,11840,11840,11840,11840,2
20231027,143500,4419176350,11800,11790,11800,11790,1933
20231027,143400,4396368980,11790,11830,11840,11790,1285
20231027,143300,4381195930,11850,11870,11870,11840,669
20231027,143200,4373269060,11850,11870,11880,11850,410
20231027,143100,4368406790,11890,11870,11890,11870,85
20231027,143000,4367397350,11870,11860,11870,11860,62
20231027,142900,4366662010,11820,11830,11830,11820,550
20231027,142800,4360157420,11820,11880,11880,11820,834
20231027,142700,4350292080,11900,11900,11900,11900,10
20231027,142600,4350173080,11920,11840,11920,11830,771
20231027,142500,4341042040,11850,11840,11850,11830,357
20231027,142400,4336815400,11840,11860,11860,11840,224
20231027,142300,4334162780,11920,11940,11940,11890,181
20231027,142200,4332007840,11890,11890,11950,11890,18
20231027,142100,4331793760,11910,11970,11970,11910,66
20231027,142000,4331007540,11980,11990,11990,11980,3
20231027,141900,4330971580,12000,11970,12000,11850,1503
20231027,141800,4313016180,12000,11790,12000,11790,1027
20231027,141700,4300794820,11790,11800,11810,11790,212
20231027,141600,4298293220,11800,11800,11800,11800,5
20231027,141500,4298234220,11800,11760,11800,11760,357
20231027,141400,4294025160,11760,11760,11760,11750,883
20231027,141300,4283646950,11760,11780,11780,11760,1233
20231027,141200,4269139420,11790,11780,11790,11780,408
20231027,141100,4264332580,11790,11800,11800,11790,1002
20231027,141000,4252518740,11800,11820,11820,11800,2177
20231027,140900,4226820850,11820,11870,11870,11820,131
20231027,140800,4225267320,11820,11830,11880,11820,51
20231027,140700,4224664180,11820,11850,11850,11820,318
20231027,140600,4220898190,11880,11830,11880,11820,256
20231027,140500,4217871350,11880,11850,11880,11820,12
20231027,140400,4217729000,11880,11880,11880,11880,1
20231027,140300,4217717120,11880,11870,11880,11870,40
20231027,140200,4217242170,11880,11880,11880,11880,0
20231027,140100,4217242170,11880,11830,11880,11810,2543
20231027,140000,4187178220,11820,11840,11890,11820,465
20231027,135900,4181676910,11840,11900,11900,11840,112
20231027,135800,4180346450,11900,11850,11900,11850,221
20231027,135700,4177717500,11850,11850,11850,11810,940
20231027,135600,4166607120,11850,11860,11860,11850,12
20231027,135500,4166464850,11860,11870,11870,11810,1846
20231027,135400,4144597060,11870,11870,11880,11860,111
20231027,135300,4143280080,11870,11880,11890,11860,80
20231027,135200,4142331040,11890,11910,11910,11830,962
20231027,135100,4130938960,11910,11930,11930,11810,667
20231027,135000,4123031500,11940,11940,11940,11940,84
20231027,134900,4122028540,11950,11890,11950,11880,306
20231027,134800,4118390120,11890,11910,11950,11890,296
20231027,134700,4114864350,11910,11950,11950,11910,61
20231027,134600,4114137450,11920,11920,11920,11920,83
20231027,134500,4113148090,11940,11960,11960,11940,177
20231027,134400,4111032770,11950,11950,12010,11950,146
20231027,134300,4109283760,11960,11930,12000,11920,213
20231027,134200,4106733350,11930,11970,11970,11930,74
20231027,134100,4105849820,11940,11940,11990,11940,37
20231027,134000,4105406630,11990,11920,12000,11920,924
20231027,133900,4094333890,11920,11860,11920,11860,941
20231027,133800,4083149160,11840,11860,11860,11840,434
20231027,133700,4078008020,11860,11840,11860,11810,716
20231027,133600,4069531780,11840,11810,11840,11790,1736
20231027,133500,4049015350,11840,11820,11840,11820,601
20231027,133400,4041909610,11820,11840,11840,11820,31
20231027,133300,4041542590,11840,11840,11840,11790,1134
20231027,133200,4028167280,11850,11790,11850,11780,1429
20231027,133100,4011320090,11790,11810,11820,11790,4091
20231027,133000,3963062200,11810,11810,11810,11810,251
20231027,132900,3960097890,11810,11820,11820,11810,12
20231027,132800,3959956150,11800,11800,11800,11800,133
20231027,132700,3958386750,11790,11840,11840,11790,162
20231027,132600,3956473890,11830,11890,11890,11830,186
20231027,132500,3954271450,11890,11890,11890,11890,198
20231027,132400,3951917230,11840,11800,11840,11800,147
20231027,132300,3950179230,11800,11820,11820,11800,732
20231027,132200,3941538230,11800,11790,11800,11790,197
20231027,132100,3939214610,11760,11770,11770,11760,702
20231027,132000,3930955280,11770,11780,11780,11760,1342
20231027,131900,3915159480,11780,11780,11780,11780,352
20231027,131800,3911012920,11780,11760,11780,11760,474
20231027,131700,3905437010,11760,11830,11830,11760,4329
20231027,131600,3854344790,11830,11850,11850,11820,3077
20231027,131500,3817918590,11850,11870,11870,11850,265
20231027,131400,3814774900,11880,11870,11880,11870,21
20231027,131300,3814525530,11870,11890,11900,11860,547
20231027,131200,3808031320,11890,11900,11900,11890,15
20231027,131100,3807852930,11900,11900,11900,11900,973
20231027,131000,3796274230,11900,11870,11900,11860,418
20231027,130900,3791310910,11870,11880,11880,11870,85
20231027,130800,3790301830,11900,11880,11900,11880,101
20231027,130700,3789100170,11900,11900,11900,11900,0
20231027,130600,3789100170,11900,11900,11900,11900,0
20231027,130500,3789100170,11900,11890,11900,11890,178
20231027,130400,3786982070,11860,11860,11860,11850,492
20231027,130300,3781148020,11860,11880,11900,11860,980
20231027,130200,3769524280,11860,11880,11880,11860,175
20231027,130100,3767445460,11880,11870,11880,11830,772
20231027,130000,3758305440,11900,11870,11900,11840,1691
20231027,125900,3738263600,11850,11900,11900,11850,841
20231027,125800,3728277440,11900,11910,11910,11900,48
20231027,125700,3727706160,11910,11910,11910,11900,941
20231027,125600,3716507910,11910,11900,11910,11900,211
20231027,125500,3713995000,11900,11910,11910,11900,106
20231027,125400,3712732920,11920,11900,11920,11900,20
20231027,125300,3712494720,11900,11910,11910,11900,977
20231027,125200,3700867800,11910,11920,11920,11910,567
20231027,125100,3694114780,11910,11920,11960,11910,1052
20231027,125000,3681572950,11920,11930,11930,11920,502
20231027,124900,3675587540,11930,11930,11960,11920,1105
20231027,124800,3662404770,11930,11950,11960,11920,570
20231027,124700,3655608580,11920,11920,11920,11920,0
20231027,124600,3655608580,11920,11920,11920,11910,769
20231027,124500,3646444120,11900,11970,11980,11900,2831
20231027,124400,3612711080,11970,12020,12020,11970,1116
20231027,124300,3599317550,12020,12070,12070,12020,1705
20231027,124200,3578792070,12070,12070,12080,12070,146
20231027,124100,3577029810,12070,12080,12100,12070,402
20231027,124000,3572176320,12080,12080,12080,12080,3
20231027,123900,3572140080,12080,12080,12180,12080,624
20231027,123800,3564581670,12080,12080,12080,12060,1299
20231027,123700,3548901590,12080,12120,12120,12070,2018
20231027,123600,3524495100,12140,12140,12140,12140,0
20231027,123500,3524495100,12140,12170,12170,12140,360
20231027,123400,3520124130,12150,12140,12150,12140,66
20231027,123300,3519322880,12140,12150,12150,12140,74
20231027,123200,3518424220,12170,12150,12180,12140,205
20231027,123100,3515934070,12150,12190,12190,12140,91
20231027,123000,3514829000,12200,12160,12200,12160,496
20231027,122900,3508784370,12150,12090,12150,12090,499
20231027,122800,3502727350,12130,12120,12130,12090,199
20231027,122700,3500314770,12090,12080,12090,12080,121
20231027,122600,3498852990,12080,12090,12090,12080,55
20231027,122500,3498188510,12090,12090,12120,12090,160
20231027,122400,3496254080,12090,12090,12090,12090,135
20231027,122300,3494621930,12090,12130,12130,12090,283
20231027,122200,3491190950,12130,12090,12130,12080,625
20231027,122100,3483634510,12090,12090,12140,12090,87
20231027,122000,3482582480,12090,12140,12140,12090,54
20231027,121900,3481929570,12140,12080,12150,12080,217
20231027,121800,3479307080,12080,12160,12160,12080,3031
20231027,121700,3442596100,12170,12180,12180,12170,259
20231027,121600,3439442700,12200,12190,12200,12190,43
20231027,121500,3438918430,12190,12190,12210,12190,252
20231027,121400,3435846050,12190,12190,12210,12190,76
20231027,121300,3434919590,12190,12210,12210,12190,37
20231027,121200,3434468220,12210,12190,12220,12190,859
20231027,121100,3423978200,12190,12190,12190,12190,1159
20231027,121000,3409849990,12190,12190,12190,12170,273
20231027,120900,3406527540,12170,12170,12170,12170,101
20231027,120800,3405298370,12170,12200,12200,12170,6222
20231027,120700,3329453950,12200,12200,12200,12200,337
20231027,120600,3325342550,12190,12200,12200,12190,302
20231027,120500,3321661160,12200,12220,12220,12200,439
20231027,120400,3316303960,12220,12220,12220,12220,0
20231027,120300,3316303960,12220,12260,12280,12220,517
20231027,120200,3309963580,12250,12250,12250,12240,625
20231027,120100,3302310030,12250,12210,12250,12190,645
20231027,120000,3294423710,12210,12200,12210,12200,152
20231027,115900,3292568810,12190,12170,12200,12170,78
20231027,115800,3291618000,12170,12190,12190,12170,9
20231027,115700,3291508410,12160,12170,12190,12160,58
20231027,115600,3290802370,12180,12190,12190,12180,947
20231027,115500,3279260180,12200,12180,12200,12180,195
20231027,115400,3276883680,12180,12190,12190,12180,649
20231027,115300,3268978670,12180,12190,12190,12180,167
20231027,115200,3266942950,12220,12180,12220,12170,677
20231027,115100,3258700290,12220,12190,12220,12190,362
20231027,115000,3254283760,12200,12200,12200,12200,424
20231027,114900,3249110960,12200,12200,12200,12170,1112
20231027,114800,3235566150,12190,12220,12220,12190,431
20231027,114700,3230306330,12220,12240,12240,12220,362
20231027,114600,3225880040,12230,12270,12270,12230,168
20231027,114500,3223824530,12300,12290,12300,12290,12
20231027,114400,3223676970,12300,12230,12300,12230,303
20231027,114300,3219962430,12300,12260,12310,12230,5161
20231027,114200,3156559050,12260,12250,12260,12250,365
20231027,114100,3152087000,12260,12260,12260,12260,141
20231027,114000,3150358340,12260,12250,12260,12250,299
20231027,113900,3146695540,12230,12260,12260,12230,62
20231027,113800,3145935980,12260,12230,12260,12230,221
20231027,113700,3143228260,12230,12260,12260,12230,282
20231027,113600,3139776950,12260,12260,12260,12230,206
20231027,113500,3137256280,12260,12250,12260,12250,104
20231027,113400,3135981440,12260,12260,12260,12260,111
20231027,113300,3134620580,12260,12250,12290,12250,1176
20231027,113200,3120191890,12230,12220,12250,12220,1332
20231027,113100,3103882580,12200,12200,12200,12200,19
20231027,113000,3103650780,12200,12220,12220,12180,58
20231027,112900,3102943180,12200,12160,12200,12160,690
20231027,112800,3094552600,12160,12230,12230,12160,1071
20231027,112700,3081523360,12230,12200,12230,12200,34
20231027,112600,3081107750,12240,12170,12240,12170,470
20231027,112500,3075371270,12160,12220,12220,12160,1779
20231027,112400,3053720810,12220,12210,12220,12210,339
20231027,112300,3049579880,12210,12250,12250,12210,464
20231027,112200,3043910890,12240,12280,12290,12210,1032
20231027,112100,3031273070,12280,12250,12290,12250,365
20231027,112000,3026797530,12250,12250,12260,12220,595
20231027,111900,3019517780,12250,12240,12260,12220,598
20231027,111800,3012197910,12240,12240,12240,12230,155
20231027,111700,3010301730,12240,12230,12250,12230,62
20231027,111600,3009542850,12200,12180,12210,12170,323
20231027,111500,3005602300,12200,12220,12220,12170,44
20231027,111400,3005066300,12180,12170,12220,12170,522
20231027,111300,2998707300,12170,12190,12190,12150,1662
20231027,111200,2978485990,12190,12220,12230,12190,1342
20231027,111100,2962102360,12220,12170,12240,12160,1228
20231027,111000,2947137470,12170,12250,12250,12170,1342
20231027,110900,2930775240,12260,12290,12300,12190,4056
20231027,110800,2881085030,12300,12310,12320,12220,9265
20231027,110700,2767529220,12310,12540,12540,12260,11974
20231027,110600,2618714310,12540,12150,12540,12140,20454
20231027,110500,2365136110,12130,12150,12150,12130,146
20231027,110400,2363365070,12140,12150,12150,12130,489
20231027,110300,2357429090,12150,12140,12150,12130,260
20231027,110200,2354271770,12150,12110,12150,12110,896
20231027,110100,2343397140,12110,12110,12110,12110,685
20231027,110000,2335101790,12110,12110,12120,12110,290
20231027,105900,2331589250,12110,12120,12120,12110,150
20231027,105800,2329772250,12130,12130,12130,12120,3993
20231027,105700,2281338150,12130,12140,12140,12130,299
20231027,105600,2277708790,12140,12120,12150,12120,1681
20231027,105500,2257300750,12130,12120,12130,12120,512
20231027,105400,2251092890,12120,12120,12120,12120,62
20231027,105300,2250341450,12130,12140,12140,12130,49
20231027,105200,2249746670,12150,12110,12150,12110,725
20231027,105100,2240953870,12110,12080,12110,12080,1222
20231027,105000,2226168010,12060,12060,12080,12050,2546
20231027,104900,2195484620,12060,12080,12100,12060,440
20231027,104800,2190162640,12060,12070,12100,12050,1188
20231027,104700,2175835170,12070,12100,12100,12070,102
20231027,104600,2174602410,12100,12100,12100,12100,197
20231027,104500,2172218710,12100,12080,12100,12080,215
20231027,104400,2169620890,12070,12080,12080,12070,394
20231027,104300,2164861890,12080,12080,12080,12080,182
20231027,104200,2162663330,12070,12060,12080,12050,444
20231027,104100,2157307950,12050,12060,12070,12050,900
20231027,104000,2146450590,12070,12060,12070,12050,723
20231027,103900,2137733040,12060,12060,12060,12060,1160
20231027,103800,2123743440,12060,12060,12070,12060,546
20231027,103700,2117158650,12060,12080,12090,12060,1600
20231027,103600,2097841950,12090,12080,12090,12080,77
20231027,103500,2096911270,12090,12090,12090,12080,481
20231027,103400,2091099230,12140,12090,12150,12080,1017
20231027,103300,2078784320,12090,12090,12090,12070,387
20231027,103200,2074106790,12080,12120,12120,12080,37
20231027,103100,2073659710,12120,12060,12130,12060,553
20231027,103000,2066981020,12070,12100,12100,12070,1155
20231027,102900,2053025870,12100,12110,12110,12080,1839
20231027,102800,2030800680,12090,12160,12160,12090,1818
20231027,102700,2008734130,12160,12110,12160,12110,763
20231027,102600,1999480020,12110,12090,12120,12090,35
20231027,102500,1999056560,12070,12080,12120,12060,425
20231027,102400,1993922040,12100,12100,12110,12070,2785
20231027,102300,1960218020,12110,12120,12120,12060,1052
20231027,102200,1947521100,12100,12200,12200,12100,3816
20231027,102100,1901151560,12200,12160,12200,12120,1190
20231027,102000,1886665190,12150,12120,12150,12120,1112
20231027,101900,1873163570,12150,12130,12150,12110,1990
20231027,101800,1849028600,12130,12110,12130,12110,643
20231027,101700,1841239650,12100,12100,12110,12070,704
20231027,101600,1832721980,12070,12110,12110,12070,256
20231027,101500,1829631620,12120,12120,12140,12100,1011
20231027,101400,1817393930,12110,12060,12110,12050,2254
20231027,101300,1790178190,12060,12020,12060,12020,503
20231027,101200,1784119660,12040,12010,12040,12000,1091
20231027,101100,1771008340,12010,11950,12010,11950,314
20231027,101000,1767242530,12000,12000,12000,11950,1009
20231027,100900,1755170460,12000,11980,12000,11970,997
20231027,100800,1743226540,11980,11970,11980,11970,992
20231027,100700,1731342750,11950,11950,11980,11950,594
20231027,100600,1724236220,11980,11980,11980,11980,0
20231027,100500,1724236220,11980,11980,11980,11920,5
20231027,100400,1724176480,11910,11930,11960,11910,2191
20231027,100300,1698070170,11940,11980,11980,11940,396
20231027,100200,1693333210,11960,12000,12000,11960,1249
20231027,100100,1678383560,12000,12010,12010,12000,541
20231027,100000,1671890530,12030,11960,12030,11960,750
20231027,095900,1662881580,12020,12040,12040,11970,1849
20231027,095800,1640676350,12040,12040,12050,12030,2058
20231027,095700,1615888200,12040,12040,12060,12010,2115
20231027,095600,1590429300,12040,11940,12040,11920,3341
20231027,095500,1550460290,11910,11920,11920,11910,55
20231027,095400,1549804770,11890,11920,11950,11890,1100
20231027,095300,1536706110,11910,11920,11930,11910,231
20231027,095200,1533951900,11930,11950,11950,11880,275
20231027,095100,1530676220,11930,11910,11950,11910,146
20231027,095000,1528936970,11910,11870,11910,11810,4985
20231027,094900,1469930930,11870,11870,11880,11860,365
20231027,094800,1465599200,11870,11870,11870,11870,2
20231027,094700,1465575460,11900,11900,11900,11830,1249
20231027,094600,1450783910,11900,11870,11900,11840,786
20231027,094500,1441464230,11870,11880,11880,11840,1318
20231027,094400,1425823710,11870,11830,11880,11830,3189
20231027,094300,1387978610,11830,11870,11870,11820,5244
20231027,094200,1325924220,11870,11820,11890,11820,1233
20231027,094100,1311342510,11900,11840,11910,11800,2901
20231027,094000,1277065970,11840,11910,11960,11840,2124
20231027,093900,1251866480,11970,11880,11970,11880,11
20231027,093800,1251735060,11870,11990,11990,11870,307
20231027,093700,1248079290,11910,11880,12000,11870,3363
20231027,093600,1208088000,11880,12000,12000,11880,3031
20231027,093500,1171869530,12000,12000,12020,11980,1461
20231027,093400,1154341950,12020,12040,12040,11980,714
20231027,093300,1145772850,12060,12040,12060,11980,516
20231027,093200,1139555300,12040,11980,12040,11980,357
20231027,093100,1135278130,11980,11920,11980,11910,470
20231027,093000,1129674250,11930,11930,11930,11890,1620
20231027,092900,1110368360,11930,11900,11930,11900,883
20231027,092800,1099850230,11860,11950,11950,11840,1603
20231027,092700,1080788360,11950,11840,11960,11840,5500
20231027,092600,1015426320,11840,11990,11990,11840,5358
20231027,092500,951647520,11990,12060,12060,11990,3546
20231027,092400,909003190,12100,12100,12100,12050,726
20231027,092300,900242790,12050,12060,12110,12040,1579
20231027,092200,881220070,12060,12100,12100,12060,1188
20231027,092100,866874520,12070,12060,12100,12060,1112
20231027,092000,853453980,12060,12150,12150,12060,2531
20231027,091900,822829190,12170,12170,12170,12120,1992
20231027,091800,798613510,12170,12180,12180,12170,1094
20231027,091700,785298130,12180,12200,12230,12180,1561
20231027,091600,766239060,12200,12180,12230,12150,458
20231027,091500,760660470,12150,12090,12150,12080,1117
20231027,091400,747151270,12080,12060,12100,12060,1266
20231027,091300,731858110,12060,12120,12120,12060,2077
20231027,091200,706741560,12110,12120,12130,12110,1905
20231027,091100,683657970,12120,12210,12210,12120,2083
20231027,091000,658326430,12210,12230,12230,12180,3666
20231027,090900,613547990,12220,12330,12380,12220,2064
20231027,090800,588132730,12370,12340,12400,12290,4947
20231027,090700,526989150,12330,12290,12340,12220,5874
20231027,090600,454884040,12320,12180,12320,12180,7151
20231027,090500,367216090,12160,12050,12170,12050,1475
20231027,090400,349328000,12100,12000,12100,11990,2022
20231027,090300,324957070,12000,12020,12020,11960,3815
20231027,090200,279229830,12010,12210,12230,11980,8493
20231027,090100,176417060,12280,12100,12340,12100,3456
20231027,090000,134286310,12100,12000,12100,12000,11133