KissMeData/436610/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,210300,34173865,2080,2080,2080,2080,542
20231027,210200,34173865,2080,2080,2080,2080,0
20231027,210100,34173865,2080,2080,2080,2080,0
20231027,210000,34173865,2080,2080,2080,2080,0
20231027,205900,34173865,2080,2080,2080,2080,0
20231027,205800,34173865,2080,2080,2080,2080,0
20231027,205700,34173865,2080,2080,2080,2080,0
20231027,205600,34173865,2080,2080,2080,2080,0
20231027,205500,34173865,2080,2080,2080,2080,0
20231027,205400,34173865,2080,2080,2080,2080,0
20231027,205300,34173865,2080,2080,2080,2080,0
20231027,205200,34173865,2080,2080,2080,2080,0
20231027,205100,34173865,2080,2080,2080,2080,0
20231027,205000,34173865,2080,2080,2080,2080,0
20231027,204900,34173865,2080,2080,2080,2080,0
20231027,204800,34173865,2080,2080,2080,2080,0
20231027,204700,34173865,2080,2080,2080,2080,0
20231027,204600,34173865,2080,2080,2080,2080,0
20231027,204500,34173865,2080,2080,2080,2080,0
20231027,204400,34173865,2080,2080,2080,2080,0
20231027,204300,34173865,2080,2080,2080,2080,0
20231027,204200,34173865,2080,2080,2080,2080,0
20231027,204100,34173865,2080,2080,2080,2080,0
20231027,204000,34173865,2080,2080,2080,2080,0
20231027,203900,34173865,2080,2080,2080,2080,0
20231027,203800,34173865,2080,2080,2080,2080,0
20231027,203700,34173865,2080,2080,2080,2080,0
20231027,203600,34173865,2080,2080,2080,2080,0
20231027,203500,34173865,2080,2080,2080,2080,0
20231027,203400,34173865,2080,2080,2080,2080,0
20231027,203300,34173865,2080,2080,2080,2080,542
20231027,203200,34173865,2080,2080,2080,2080,0
20231027,203100,34173865,2080,2080,2080,2080,0
20231027,203000,34173865,2080,2080,2080,2080,0
20231027,202900,34173865,2080,2080,2080,2080,0
20231027,202800,34173865,2080,2080,2080,2080,0
20231027,202700,34173865,2080,2080,2080,2080,0
20231027,202600,34173865,2080,2080,2080,2080,0
20231027,202500,34173865,2080,2080,2080,2080,0
20231027,202400,34173865,2080,2080,2080,2080,0
20231027,202300,34173865,2080,2080,2080,2080,0
20231027,202200,34173865,2080,2080,2080,2080,0
20231027,202100,34173865,2080,2080,2080,2080,0
20231027,202000,34173865,2080,2080,2080,2080,0
20231027,201900,34173865,2080,2080,2080,2080,0
20231027,201800,34173865,2080,2080,2080,2080,0
20231027,201700,34173865,2080,2080,2080,2080,0
20231027,201600,34173865,2080,2080,2080,2080,0
20231027,201500,34173865,2080,2080,2080,2080,0
20231027,201400,34173865,2080,2080,2080,2080,0
20231027,201300,34173865,2080,2080,2080,2080,0
20231027,201200,34173865,2080,2080,2080,2080,0
20231027,201100,34173865,2080,2080,2080,2080,0
20231027,201000,34173865,2080,2080,2080,2080,0
20231027,200900,34173865,2080,2080,2080,2080,0
20231027,200800,34173865,2080,2080,2080,2080,0
20231027,200700,34173865,2080,2080,2080,2080,0
20231027,200600,34173865,2080,2080,2080,2080,0
20231027,200500,34173865,2080,2080,2080,2080,0
20231027,200400,34173865,2080,2080,2080,2080,0
20231027,200300,34173865,2080,2080,2080,2080,542
20231027,200200,34173865,2080,2080,2080,2080,0
20231027,200100,34173865,2080,2080,2080,2080,0
20231027,200000,34173865,2080,2080,2080,2080,0
20231027,195900,34173865,2080,2080,2080,2080,0
20231027,195800,34173865,2080,2080,2080,2080,0
20231027,195700,34173865,2080,2080,2080,2080,0
20231027,195600,34173865,2080,2080,2080,2080,0
20231027,195500,34173865,2080,2080,2080,2080,0
20231027,195400,34173865,2080,2080,2080,2080,0
20231027,195300,34173865,2080,2080,2080,2080,0
20231027,195200,34173865,2080,2080,2080,2080,0
20231027,195100,34173865,2080,2080,2080,2080,0
20231027,195000,34173865,2080,2080,2080,2080,0
20231027,194900,34173865,2080,2080,2080,2080,0
20231027,194800,34173865,2080,2080,2080,2080,0
20231027,194700,34173865,2080,2080,2080,2080,0
20231027,194600,34173865,2080,2080,2080,2080,0
20231027,194500,34173865,2080,2080,2080,2080,0
20231027,194400,34173865,2080,2080,2080,2080,0
20231027,194300,34173865,2080,2080,2080,2080,0
20231027,194200,34173865,2080,2080,2080,2080,0
20231027,194100,34173865,2080,2080,2080,2080,0
20231027,194000,34173865,2080,2080,2080,2080,0
20231027,193900,34173865,2080,2080,2080,2080,0
20231027,193800,34173865,2080,2080,2080,2080,0
20231027,193700,34173865,2080,2080,2080,2080,0
20231027,193600,34173865,2080,2080,2080,2080,0
20231027,193500,34173865,2080,2080,2080,2080,0
20231027,193400,34173865,2080,2080,2080,2080,0
20231027,193300,34173865,2080,2080,2080,2080,542
20231027,193200,34173865,2080,2080,2080,2080,0
20231027,193100,34173865,2080,2080,2080,2080,0
20231027,193000,34173865,2080,2080,2080,2080,0
20231027,192900,34173865,2080,2080,2080,2080,0
20231027,192800,34173865,2080,2080,2080,2080,0
20231027,192700,34173865,2080,2080,2080,2080,0
20231027,192600,34173865,2080,2080,2080,2080,0
20231027,192500,34173865,2080,2080,2080,2080,0
20231027,192400,34173865,2080,2080,2080,2080,0
20231027,192300,34173865,2080,2080,2080,2080,0
20231027,192200,34173865,2080,2080,2080,2080,0
20231027,192100,34173865,2080,2080,2080,2080,0
20231027,192000,34173865,2080,2080,2080,2080,0
20231027,191900,34173865,2080,2080,2080,2080,0
20231027,191800,34173865,2080,2080,2080,2080,0
20231027,191700,34173865,2080,2080,2080,2080,0
20231027,191600,34173865,2080,2080,2080,2080,0
20231027,191500,34173865,2080,2080,2080,2080,0
20231027,191400,34173865,2080,2080,2080,2080,0
20231027,191300,34173865,2080,2080,2080,2080,0
20231027,191200,34173865,2080,2080,2080,2080,0
20231027,191100,34173865,2080,2080,2080,2080,0
20231027,191000,34173865,2080,2080,2080,2080,0
20231027,190900,34173865,2080,2080,2080,2080,0
20231027,190800,34173865,2080,2080,2080,2080,0
20231027,190700,34173865,2080,2080,2080,2080,0
20231027,190600,34173865,2080,2080,2080,2080,0
20231027,190500,34173865,2080,2080,2080,2080,0
20231027,190400,34173865,2080,2080,2080,2080,0
20231027,190300,34173865,2080,2080,2080,2080,542
20231027,190200,34173865,2080,2080,2080,2080,0
20231027,190100,34173865,2080,2080,2080,2080,0
20231027,190000,34173865,2080,2080,2080,2080,0
20231027,185900,34173865,2080,2080,2080,2080,0
20231027,185800,34173865,2080,2080,2080,2080,0
20231027,185700,34173865,2080,2080,2080,2080,0
20231027,185600,34173865,2080,2080,2080,2080,0
20231027,185500,34173865,2080,2080,2080,2080,0
20231027,185400,34173865,2080,2080,2080,2080,0
20231027,185300,34173865,2080,2080,2080,2080,0
20231027,185200,34173865,2080,2080,2080,2080,0
20231027,185100,34173865,2080,2080,2080,2080,0
20231027,185000,34173865,2080,2080,2080,2080,0
20231027,184900,34173865,2080,2080,2080,2080,0
20231027,184800,34173865,2080,2080,2080,2080,0
20231027,184700,34173865,2080,2080,2080,2080,0
20231027,184600,34173865,2080,2080,2080,2080,0
20231027,184500,34173865,2080,2080,2080,2080,0
20231027,184400,34173865,2080,2080,2080,2080,0
20231027,184300,34173865,2080,2080,2080,2080,0
20231027,184200,34173865,2080,2080,2080,2080,0
20231027,184100,34173865,2080,2080,2080,2080,0
20231027,184000,34173865,2080,2080,2080,2080,0
20231027,183900,34173865,2080,2080,2080,2080,0
20231027,183800,34173865,2080,2080,2080,2080,0
20231027,183700,34173865,2080,2080,2080,2080,0
20231027,183600,34173865,2080,2080,2080,2080,0
20231027,183500,34173865,2080,2080,2080,2080,0
20231027,183400,34173865,2080,2080,2080,2080,0
20231027,183300,34173865,2080,2080,2080,2080,542
20231027,183200,34173865,2080,2080,2080,2080,0
20231027,183100,34173865,2080,2080,2080,2080,0
20231027,183000,34173865,2080,2080,2080,2080,0
20231027,182900,34173865,2080,2080,2080,2080,0
20231027,182800,34173865,2080,2080,2080,2080,0
20231027,182700,34173865,2080,2080,2080,2080,0
20231027,182600,34173865,2080,2080,2080,2080,0
20231027,182500,34173865,2080,2080,2080,2080,0
20231027,182400,34173865,2080,2080,2080,2080,0
20231027,182300,34173865,2080,2080,2080,2080,0
20231027,182200,34173865,2080,2080,2080,2080,0
20231027,182100,34173865,2080,2080,2080,2080,0
20231027,182000,34173865,2080,2080,2080,2080,0
20231027,181900,34173865,2080,2080,2080,2080,0
20231027,181800,34173865,2080,2080,2080,2080,0
20231027,181700,34173865,2080,2080,2080,2080,0
20231027,181600,34173865,2080,2080,2080,2080,0
20231027,181500,34173865,2080,2080,2080,2080,0
20231027,181400,34173865,2080,2080,2080,2080,0
20231027,181300,34173865,2080,2080,2080,2080,0
20231027,181200,34173865,2080,2080,2080,2080,0
20231027,181100,34173865,2080,2080,2080,2080,0
20231027,181000,34173865,2080,2080,2080,2080,0
20231027,180900,34173865,2080,2080,2080,2080,0
20231027,180800,34173865,2080,2080,2080,2080,0
20231027,180700,34173865,2080,2080,2080,2080,0
20231027,180600,34173865,2080,2080,2080,2080,0
20231027,180500,34173865,2080,2080,2080,2080,0
20231027,180400,34173865,2080,2080,2080,2080,0
20231027,180300,34173865,2080,2080,2080,2080,542
20231027,180200,34173865,2080,2080,2080,2080,0
20231027,180100,34173865,2080,2080,2080,2080,0
20231027,180000,34173865,2080,2080,2080,2080,0
20231027,175900,34173865,2080,2080,2080,2080,0
20231027,175800,34173865,2080,2080,2080,2080,0
20231027,175700,34173865,2080,2080,2080,2080,0
20231027,175600,34173865,2080,2080,2080,2080,0
20231027,175500,34173865,2080,2080,2080,2080,0
20231027,175400,34173865,2080,2080,2080,2080,0
20231027,175300,34173865,2080,2080,2080,2080,0
20231027,175200,34173865,2080,2080,2080,2080,0
20231027,175100,34173865,2080,2080,2080,2080,0
20231027,175000,34173865,2080,2080,2080,2080,0
20231027,174900,34173865,2080,2080,2080,2080,0
20231027,174800,34173865,2080,2080,2080,2080,0
20231027,174700,34173865,2080,2080,2080,2080,0
20231027,174600,34173865,2080,2080,2080,2080,0
20231027,174500,34173865,2080,2080,2080,2080,0
20231027,174400,34173865,2080,2080,2080,2080,0
20231027,174300,34173865,2080,2080,2080,2080,0
20231027,174200,34173865,2080,2080,2080,2080,0
20231027,174100,34173865,2080,2080,2080,2080,0
20231027,174000,34173865,2080,2080,2080,2080,0
20231027,173900,34173865,2080,2080,2080,2080,0
20231027,173800,34173865,2080,2080,2080,2080,0
20231027,173700,34173865,2080,2080,2080,2080,0
20231027,173600,34173865,2080,2080,2080,2080,0
20231027,173500,34173865,2080,2080,2080,2080,0
20231027,173400,34173865,2080,2080,2080,2080,0
20231027,173300,34173865,2080,2080,2080,2080,542
20231027,173200,34173865,2080,2080,2080,2080,0
20231027,173100,34173865,2080,2080,2080,2080,0
20231027,173000,34173865,2080,2080,2080,2080,0
20231027,172900,34173865,2080,2080,2080,2080,0
20231027,172800,34173865,2080,2080,2080,2080,0
20231027,172700,34173865,2080,2080,2080,2080,0
20231027,172600,34173865,2080,2080,2080,2080,0
20231027,172500,34173865,2080,2080,2080,2080,0
20231027,172400,34173865,2080,2080,2080,2080,0
20231027,172300,34173865,2080,2080,2080,2080,0
20231027,172200,34173865,2080,2080,2080,2080,0
20231027,172100,34173865,2080,2080,2080,2080,0
20231027,172000,34173865,2080,2080,2080,2080,0
20231027,171900,34173865,2080,2080,2080,2080,0
20231027,171800,34173865,2080,2080,2080,2080,0
20231027,171700,34173865,2080,2080,2080,2080,0
20231027,171600,34173865,2080,2080,2080,2080,0
20231027,171500,34173865,2080,2080,2080,2080,0
20231027,171400,34173865,2080,2080,2080,2080,0
20231027,171300,34173865,2080,2080,2080,2080,0
20231027,171200,34173865,2080,2080,2080,2080,0
20231027,171100,34173865,2080,2080,2080,2080,0
20231027,171000,34173865,2080,2080,2080,2080,0
20231027,170900,34173865,2080,2080,2080,2080,0
20231027,170800,34173865,2080,2080,2080,2080,0
20231027,170700,34173865,2080,2080,2080,2080,0
20231027,170600,34173865,2080,2080,2080,2080,0
20231027,170500,34173865,2080,2080,2080,2080,0
20231027,170400,34173865,2080,2080,2080,2080,0
20231027,170300,34173865,2080,2080,2080,2080,542
20231027,170200,34173865,2080,2080,2080,2080,0
20231027,170100,34173865,2080,2080,2080,2080,0
20231027,170000,34173865,2080,2080,2080,2080,0
20231027,165900,34173865,2080,2080,2080,2080,0
20231027,165800,34173865,2080,2080,2080,2080,0
20231027,165700,34173865,2080,2080,2080,2080,0
20231027,165600,34173865,2080,2080,2080,2080,0
20231027,165500,34173865,2080,2080,2080,2080,0
20231027,165400,34173865,2080,2080,2080,2080,0
20231027,165300,34173865,2080,2080,2080,2080,0
20231027,165200,34173865,2080,2080,2080,2080,0
20231027,165100,34173865,2080,2080,2080,2080,0
20231027,165000,34173865,2080,2080,2080,2080,0
20231027,164900,34173865,2080,2080,2080,2080,0
20231027,164800,34173865,2080,2080,2080,2080,0
20231027,164700,34173865,2080,2080,2080,2080,0
20231027,164600,34173865,2080,2080,2080,2080,0
20231027,164500,34173865,2080,2080,2080,2080,0
20231027,164400,34173865,2080,2080,2080,2080,0
20231027,164300,34173865,2080,2080,2080,2080,0
20231027,164200,34173865,2080,2080,2080,2080,0
20231027,164100,34173865,2080,2080,2080,2080,0
20231027,164000,34173865,2080,2080,2080,2080,0
20231027,163900,34173865,2080,2080,2080,2080,0
20231027,163800,34173865,2080,2080,2080,2080,0
20231027,163700,34173865,2080,2080,2080,2080,0
20231027,163600,34173865,2080,2080,2080,2080,0
20231027,163500,34173865,2080,2080,2080,2080,0
20231027,163400,34173865,2080,2080,2080,2080,0
20231027,163300,34173865,2080,2080,2080,2080,542
20231027,163200,34173865,2080,2080,2080,2080,0
20231027,163100,34173865,2080,2080,2080,2080,0
20231027,163000,34173865,2080,2080,2080,2080,0
20231027,162900,34173865,2080,2080,2080,2080,0
20231027,162800,34173865,2080,2080,2080,2080,0
20231027,162700,34173865,2080,2080,2080,2080,0
20231027,162600,34173865,2080,2080,2080,2080,0
20231027,162500,34173865,2080,2080,2080,2080,0
20231027,162400,34173865,2080,2080,2080,2080,0
20231027,162300,34173865,2080,2080,2080,2080,0
20231027,162200,34173865,2080,2080,2080,2080,0
20231027,162100,34173865,2080,2080,2080,2080,0
20231027,162000,34173865,2080,2080,2080,2080,0
20231027,161900,34173865,2080,2080,2080,2080,0
20231027,161800,34173865,2080,2080,2080,2080,0
20231027,161700,34173865,2080,2080,2080,2080,0
20231027,161600,34173865,2080,2080,2080,2080,0
20231027,161500,34173865,2080,2080,2080,2080,0
20231027,161400,34173865,2080,2080,2080,2080,0
20231027,161300,34173865,2080,2080,2080,2080,0
20231027,161200,34173865,2080,2080,2080,2080,0
20231027,161100,34173865,2080,2080,2080,2080,0
20231027,161000,34173865,2080,2080,2080,2080,0
20231027,160900,34173865,2080,2080,2080,2080,0
20231027,160800,34173865,2080,2080,2080,2080,0
20231027,160700,34173865,2080,2080,2080,2080,0
20231027,160600,34173865,2080,2080,2080,2080,0
20231027,160500,34173865,2080,2080,2080,2080,0
20231027,160400,34173865,2080,2080,2080,2080,0
20231027,160300,34173865,2080,2080,2080,2080,542
20231027,160200,34173865,2080,2080,2080,2080,0
20231027,160100,34173865,2080,2080,2080,2080,0
20231027,160000,34173865,2080,2080,2080,2080,0
20231027,155900,34173865,2080,2080,2080,2080,0
20231027,155800,34173865,2080,2080,2080,2080,0
20231027,155700,34173865,2080,2080,2080,2080,0
20231027,155600,34173865,2080,2080,2080,2080,0
20231027,155500,34173865,2080,2080,2080,2080,0
20231027,155400,34173865,2080,2080,2080,2080,0
20231027,155300,34173865,2080,2080,2080,2080,0
20231027,155200,34173865,2080,2080,2080,2080,0
20231027,155100,34173865,2080,2080,2080,2080,0
20231027,155000,34173865,2080,2080,2080,2080,0
20231027,154900,34173865,2080,2080,2080,2080,0
20231027,154800,34173865,2080,2080,2080,2080,0
20231027,154700,34173865,2080,2080,2080,2080,0
20231027,154600,34173865,2080,2080,2080,2080,0
20231027,154500,34173865,2080,2080,2080,2080,0
20231027,154400,34173865,2080,2080,2080,2080,0
20231027,154300,34173865,2080,2080,2080,2080,0
20231027,154200,34173865,2080,2080,2080,2080,0
20231027,154100,34173865,2080,2080,2080,2080,0
20231027,154000,34173865,2080,2080,2080,2080,0
20231027,153900,34173865,2080,2080,2080,2080,0
20231027,153800,34173865,2080,2080,2080,2080,0
20231027,153700,34173865,2080,2080,2080,2080,0
20231027,153600,34173865,2080,2080,2080,2080,0
20231027,153500,34173865,2080,2080,2080,2080,0
20231027,153400,34173865,2080,2080,2080,2080,0
20231027,153300,34173865,2080,2080,2080,2080,542
20231027,153200,34173865,2080,2080,2080,2080,0
20231027,153100,34173865,2080,2080,2080,2080,0
20231027,153000,34173865,2080,2080,2080,2080,542
20231027,152900,33046505,2080,2080,2080,2080,0
20231027,152800,33046505,2080,2080,2080,2080,0
20231027,152700,33046505,2080,2080,2080,2080,0
20231027,152600,33046505,2080,2080,2080,2080,0
20231027,152500,33046505,2080,2080,2080,2080,0
20231027,152400,33046505,2080,2080,2080,2080,0
20231027,152300,33046505,2080,2080,2080,2080,0
20231027,152200,33046505,2080,2080,2080,2080,0
20231027,152100,33046505,2080,2080,2080,2080,0
20231027,152000,33046505,2080,2080,2080,2080,0
20231027,151900,33046505,2080,2080,2080,2080,1
20231027,151800,33044425,2060,2060,2060,2060,1
20231027,151700,33042365,2060,2060,2060,2060,1
20231027,151600,33040305,2060,2060,2060,2060,1
20231027,151500,33038245,2060,2060,2060,2060,1
20231027,151400,33036185,2060,2060,2060,2060,1
20231027,151300,33034125,2060,2060,2060,2060,1
20231027,151200,33032065,2060,2060,2060,2060,1
20231027,151100,33030005,2060,2060,2060,2060,0
20231027,151000,33030005,2060,2060,2060,2060,1
20231027,150900,33027945,2060,2060,2060,2060,1
20231027,150800,33025885,2060,2060,2060,2060,1
20231027,150700,33023825,2060,2060,2060,2060,1
20231027,150600,33021765,2060,2060,2060,2060,1
20231027,150500,33019705,2060,2060,2060,2060,1
20231027,150400,33017645,2060,2060,2060,2060,0
20231027,150300,33017645,2060,2060,2060,2060,1
20231027,150200,33015585,2060,2060,2060,2060,1
20231027,150100,33013525,2060,2060,2060,2060,1
20231027,150000,33011465,2060,2060,2060,2060,2
20231027,145900,33007345,2060,2060,2060,2060,59
20231027,145800,32885805,2060,2060,2060,2060,1
20231027,145700,32883745,2060,2060,2060,2060,0
20231027,145600,32883745,2060,2060,2060,2060,1
20231027,145500,32881685,2060,2060,2060,2060,49
20231027,145400,32780745,2060,2060,2060,2060,1
20231027,145300,32778685,2060,2060,2060,2060,1
20231027,145200,32776625,2060,2060,2060,2060,93
20231027,145100,32585045,2060,2060,2060,2060,1
20231027,145000,32582985,2060,2060,2060,2060,0
20231027,144900,32582985,2060,2060,2060,2060,44
20231027,144800,32492345,2060,2060,2060,2060,6
20231027,144700,32479985,2060,2060,2060,2060,1
20231027,144600,32477925,2060,2060,2060,2060,1
20231027,144500,32475865,2060,2060,2060,2060,61
20231027,144400,32350205,2060,2060,2060,2060,1
20231027,144300,32348145,2060,2060,2060,2060,0
20231027,144200,32348145,2060,2060,2060,2060,46
20231027,144100,32253385,2060,2060,2060,2060,1
20231027,144000,32251325,2060,2060,2060,2060,1
20231027,143900,32249265,2060,2060,2060,2060,1
20231027,143800,32247205,2060,2060,2060,2060,56
20231027,143700,32131845,2060,2065,2065,2060,9144
20231027,143600,13279830,2065,2065,2065,2065,1
20231027,143500,13277765,2065,2065,2065,2065,51
20231027,143400,13172450,2065,2065,2065,2065,1
20231027,143300,13170385,2065,2065,2065,2065,1
20231027,143200,13168320,2065,2065,2065,2065,1
20231027,143100,13166255,2065,2065,2065,2065,56
20231027,143000,13050615,2065,2065,2065,2065,0
20231027,142900,13050615,2065,2065,2065,2065,1
20231027,142800,13048550,2065,2065,2065,2065,51
20231027,142700,12943235,2065,2065,2065,2065,1
20231027,142600,12941170,2065,2065,2065,2065,1
20231027,142500,12939105,2065,2065,2065,2065,1
20231027,142400,12937040,2065,2065,2065,2065,61
20231027,142300,12811075,2065,2065,2065,2065,0
20231027,142200,12811075,2065,2065,2065,2065,1
20231027,142100,12809010,2065,2065,2065,2065,46
20231027,142000,12714020,2065,2065,2065,2065,1
20231027,141900,12711955,2065,2065,2065,2065,1
20231027,141800,12709890,2065,2065,2065,2065,61
20231027,141700,12583925,2065,2065,2065,2065,0
20231027,141600,12583925,2065,2065,2065,2065,0
20231027,141500,12583925,2065,2065,2065,2065,0
20231027,141400,12583925,2065,2065,2065,2065,45
20231027,141300,12491000,2065,2065,2065,2065,0
20231027,141200,12491000,2065,2065,2065,2065,0
20231027,141100,12491000,2065,2065,2065,2065,53
20231027,141000,12381555,2065,2065,2065,2065,0
20231027,140900,12381555,2065,2065,2065,2065,0
20231027,140800,12381555,2065,2065,2065,2065,0
20231027,140700,12381555,2065,2065,2065,2065,53
20231027,140600,12272110,2065,2065,2065,2065,0
20231027,140500,12272110,2065,2065,2065,2065,0
20231027,140400,12272110,2065,2065,2065,2065,62
20231027,140300,12144080,2065,2065,2065,2065,0
20231027,140200,12144080,2065,2065,2065,2065,0
20231027,140100,12144080,2065,2065,2065,2065,0
20231027,140000,12144080,2065,2065,2065,2065,43
20231027,135900,12055285,2065,2065,2065,2065,0
20231027,135800,12055285,2065,2065,2065,2065,0
20231027,135700,12055285,2065,2065,2065,2065,60
20231027,135600,11931385,2065,2065,2065,2065,0
20231027,135500,11931385,2065,2065,2065,2065,0
20231027,135400,11931385,2065,2065,2065,2065,0
20231027,135300,11931385,2065,2065,2065,2065,45
20231027,135200,11838460,2065,2065,2065,2065,0
20231027,135100,11838460,2065,2065,2065,2065,0
20231027,135000,11838460,2065,2065,2065,2065,59
20231027,134900,11716625,2065,2065,2065,2065,0
20231027,134800,11716625,2065,2065,2065,2065,0
20231027,134700,11716625,2065,2065,2065,2065,46
20231027,134600,11621635,2065,2065,2065,2065,0
20231027,134500,11621635,2065,2065,2065,2065,0
20231027,134400,11621635,2065,2065,2065,2065,0
20231027,134300,11621635,2065,2065,2065,2065,56
20231027,134200,11505995,2070,2070,2070,2070,0
20231027,134100,11505995,2070,2070,2070,2070,0
20231027,134000,11505995,2070,2070,2070,2070,14
20231027,133900,11477015,2070,2070,2070,2070,0
20231027,133800,11477015,2070,2070,2070,2070,0
20231027,133700,11477015,2070,2070,2070,2070,386
20231027,133600,10677995,2065,2065,2065,2065,60
20231027,133500,10554095,2065,2065,2065,2065,0
20231027,133400,10554095,2065,2065,2065,2065,0
20231027,133300,10554095,2065,2065,2065,2065,45
20231027,133200,10461170,2065,2065,2065,2065,0
20231027,133100,10461170,2065,2065,2065,2065,0
20231027,133000,10461170,2065,2065,2065,2065,0
20231027,132900,10461170,2065,2065,2065,2065,54
20231027,132800,10349660,2065,2065,2065,2065,0
20231027,132700,10349660,2065,2065,2065,2065,0
20231027,132600,10349660,2065,2065,2065,2065,51
20231027,132500,10244345,2065,2065,2065,2065,0
20231027,132400,10244345,2065,2065,2065,2065,0
20231027,132300,10244345,2065,2065,2065,2065,62
20231027,132200,10116315,2065,2065,2065,2065,0
20231027,132100,10116315,2065,2065,2065,2065,0
20231027,132000,10116315,2065,2065,2065,2065,0
20231027,131900,10116315,2065,2065,2065,2065,43
20231027,131800,10027520,2065,2065,2065,2065,0
20231027,131700,10027520,2065,2065,2065,2065,0
20231027,131600,10027520,2065,2065,2065,2065,53
20231027,131500,9918075,2065,2065,2065,2065,0
20231027,131400,9918075,2065,2065,2065,2065,0
20231027,131300,9918075,2065,2065,2065,2065,0
20231027,131200,9918075,2065,2065,2065,2065,53
20231027,131100,9808630,2065,2065,2065,2065,0
20231027,131000,9808630,2065,2065,2065,2065,0
20231027,130900,9808630,2065,2065,2065,2065,57
20231027,130800,9690925,2065,2065,2065,2065,0
20231027,130700,9690925,2065,2065,2065,2065,0
20231027,130600,9690925,2065,2065,2065,2065,0
20231027,130500,9690925,2065,2065,2065,2065,48
20231027,130400,9591805,2065,2065,2065,2065,0
20231027,130300,9591805,2065,2065,2065,2065,41
20231027,130200,9507140,2065,2065,2065,2065,54
20231027,130100,9395630,2065,2065,2065,2065,0
20231027,130000,9395630,2065,2065,2065,2065,0
20231027,125900,9395630,2065,2065,2065,2065,0
20231027,125800,9395630,2065,2065,2065,2065,51
20231027,125700,9290315,2065,2065,2065,2065,0
20231027,125600,9290315,2065,2065,2065,2065,0
20231027,125500,9290315,2065,2065,2065,2065,54
20231027,125400,9178805,2065,2065,2065,2065,0
20231027,125300,9178805,2065,2065,2065,2065,0
20231027,125200,9178805,2065,2065,2065,2065,51
20231027,125100,9073490,2065,2065,2065,2065,0
20231027,125000,9073490,2065,2065,2065,2065,0
20231027,124900,9073490,2065,2065,2065,2065,0
20231027,124800,9073490,2065,2065,2065,2065,53
20231027,124700,8964045,2065,2065,2065,2065,0
20231027,124600,8964045,2065,2065,2065,2065,0
20231027,124500,8964045,2065,2065,2065,2065,53
20231027,124400,8854600,2065,2065,2065,2065,0
20231027,124300,8854600,2065,2065,2065,2065,0
20231027,124200,8854600,2065,2065,2065,2065,0
20231027,124100,8854600,2065,2065,2065,2065,54
20231027,124000,8743090,2065,2065,2065,2065,0
20231027,123900,8743090,2065,2065,2065,2065,0
20231027,123800,8743090,2065,2065,2065,2065,51
20231027,123700,8637775,2065,2065,2065,2065,0
20231027,123600,8637775,2065,2065,2065,2065,0
20231027,123500,8637775,2065,2065,2065,2065,0
20231027,123400,8637775,2065,2065,2065,2065,58
20231027,123300,8518005,2065,2065,2065,2065,0
20231027,123200,8518005,2065,2065,2065,2065,0
20231027,123100,8518005,2065,2065,2065,2065,47
20231027,123000,8420950,2065,2065,2065,2065,0
20231027,122900,8420950,2065,2065,2065,2065,0
20231027,122800,8420950,2065,2065,2065,2065,54
20231027,122700,8309440,2065,2065,2065,2065,0
20231027,122600,8309440,2065,2065,2065,2065,0
20231027,122500,8309440,2065,2065,2065,2065,0
20231027,122400,8309440,2065,2065,2065,2065,52
20231027,122300,8202060,2065,2065,2065,2065,0
20231027,122200,8202060,2065,2065,2065,2065,0
20231027,122100,8202060,2065,2065,2065,2065,58
20231027,122000,8082290,2065,2065,2065,2065,0
20231027,121900,8082290,2065,2065,2065,2065,0
20231027,121800,8082290,2065,2065,2065,2065,0
20231027,121700,8082290,2065,2065,2065,2065,47
20231027,121600,7985235,2065,2065,2065,2065,0
20231027,121500,7985235,2065,2065,2065,2065,0
20231027,121400,7985235,2065,2065,2065,2065,60
20231027,121300,7861335,2065,2065,2065,2065,0
20231027,121200,7861335,2065,2065,2065,2065,0
20231027,121100,7861335,2065,2065,2065,2065,0
20231027,121000,7861335,2065,2065,2065,2065,45
20231027,120900,7768410,2065,2065,2065,2065,0
20231027,120800,7768410,2065,2065,2065,2065,0
20231027,120700,7768410,2065,2065,2065,2065,55
20231027,120600,7654835,2065,2065,2065,2065,0
20231027,120500,7654835,2065,2065,2065,2065,0
20231027,120400,7654835,2065,2065,2065,2065,0
20231027,120300,7654835,2065,2065,2065,2065,50
20231027,120200,7551585,2065,2065,2065,2065,40
20231027,120100,7468985,2065,2065,2065,2065,0
20231027,120000,7468985,2065,2065,2065,2065,57
20231027,115900,7351280,2065,2065,2065,2065,0
20231027,115800,7351280,2065,2065,2065,2065,0
20231027,115700,7351280,2065,2065,2065,2065,49
20231027,115600,7250095,2065,2065,2065,2065,5
20231027,115500,7239770,2065,2065,2065,2065,0
20231027,115400,7239770,2065,2065,2065,2065,8
20231027,115300,7223250,2065,2065,2065,2065,60
20231027,115200,7099350,2065,2065,2065,2065,0
20231027,115100,7099350,2065,2065,2065,2065,0
20231027,115000,7099350,2065,2065,2065,2065,49
20231027,114900,6998165,2065,2065,2065,2065,0
20231027,114800,6998165,2065,2065,2065,2065,0
20231027,114700,6998165,2065,2065,2065,2065,0
20231027,114600,6998165,2065,2065,2065,2065,55
20231027,114500,6884590,2065,2065,2065,2065,0
20231027,114400,6884590,2065,2065,2065,2065,0
20231027,114300,6884590,2065,2065,2065,2065,50
20231027,114200,6781340,2065,2065,2065,2065,0
20231027,114100,6781340,2065,2065,2065,2065,0
20231027,114000,6781340,2065,2065,2065,2065,0
20231027,113900,6781340,2065,2065,2065,2065,60
20231027,113800,6657440,2065,2065,2065,2065,0
20231027,113700,6657440,2065,2065,2065,2065,0
20231027,113600,6657440,2065,2065,2065,2065,45
20231027,113500,6564515,2065,2065,2065,2065,40
20231027,113400,6481915,2065,2065,2065,2065,0
20231027,113300,6481915,2065,2065,2065,2065,54
20231027,113200,6370405,2065,2065,2065,2065,0
20231027,113100,6370405,2065,2065,2065,2065,0
20231027,113000,6370405,2065,2065,2065,2065,0
20231027,112900,6370405,2065,2065,2065,2065,52
20231027,112800,6263025,2065,2065,2065,2065,0
20231027,112700,6263025,2065,2065,2065,2065,0
20231027,112600,6263025,2065,2065,2065,2065,62
20231027,112500,6134995,2065,2065,2065,2065,0
20231027,112400,6134995,2065,2065,2065,2065,0
20231027,112300,6134995,2065,2065,2065,2065,0
20231027,112200,6134995,2065,2065,2065,2065,43
20231027,112100,6046200,2070,2070,2070,2070,1
20231027,112000,6044130,2065,2065,2065,2065,0
20231027,111900,6044130,2065,2065,2065,2065,55
20231027,111800,5930555,2070,2070,2070,2070,20
20231027,111700,5889155,2065,2065,2065,2065,0
20231027,111600,5889155,2065,2065,2065,2065,0
20231027,111500,5889155,2065,2065,2065,2065,50
20231027,111400,5785905,2065,2065,2065,2065,0
20231027,111300,5785905,2065,2065,2065,2065,0
20231027,111200,5785905,2065,2065,2065,2065,55
20231027,111100,5672330,2065,2065,2065,2065,1
20231027,111000,5670265,2070,2070,2070,2070,1
20231027,110900,5668195,2065,2065,2065,2065,0
20231027,110800,5668195,2065,2065,2065,2065,50
20231027,110700,5564945,2065,2065,2065,2065,0
20231027,110600,5564945,2065,2065,2065,2065,0
20231027,110500,5564945,2065,2065,2065,2065,55
20231027,110400,5451370,2065,2065,2065,2065,0
20231027,110300,5451370,2065,2065,2065,2065,0
20231027,110200,5451370,2065,2065,2065,2065,51
20231027,110100,5346055,2065,2065,2065,2065,0
20231027,110000,5346055,2065,2065,2065,2065,0
20231027,105900,5346055,2065,2065,2065,2065,0
20231027,105800,5346055,2065,2065,2065,2065,54
20231027,105700,5234545,2065,2065,2065,2065,0
20231027,105600,5234545,2065,2065,2065,2065,0
20231027,105500,5234545,2065,2065,2065,2065,451
20231027,105400,4303230,2065,2065,2065,2065,0
20231027,105300,4303230,2065,2065,2065,2065,0
20231027,105200,4303230,2065,2065,2065,2065,0
20231027,105100,4303230,2065,2065,2065,2065,56
20231027,105000,4187590,2065,2065,2065,2065,0
20231027,104900,4187590,2065,2065,2065,2065,0
20231027,104800,4187590,2065,2065,2065,2065,49
20231027,104700,4086405,2065,2065,2065,2065,0
20231027,104600,4086405,2065,2065,2065,2065,0
20231027,104500,4086405,2065,2065,2065,2065,0
20231027,104400,4086405,2065,2065,2065,2065,58
20231027,104300,3966635,2065,2065,2065,2065,0
20231027,104200,3966635,2065,2065,2065,2065,0
20231027,104100,3966635,2065,2065,2065,2065,47
20231027,104000,3869580,2065,2065,2065,2065,0
20231027,103900,3869580,2065,2065,2065,2065,0
20231027,103800,3869580,2065,2065,2065,2065,0
20231027,103700,3869580,2065,2065,2065,2065,53
20231027,103600,3760135,2065,2065,2065,2065,0
20231027,103500,3760135,2065,2065,2065,2065,1
20231027,103400,3758070,2060,2060,2060,2060,53
20231027,103300,3648890,2060,2060,2060,2060,0
20231027,103200,3648890,2060,2060,2060,2060,0
20231027,103100,3648890,2060,2060,2060,2060,60
20231027,103000,3525290,2060,2060,2060,2060,0
20231027,102900,3525290,2060,2060,2060,2060,0
20231027,102800,3525290,2060,2060,2060,2060,0
20231027,102700,3525290,2060,2060,2060,2060,45
20231027,102600,3432590,2060,2060,2060,2060,0
20231027,102500,3432590,2060,2060,2060,2060,0
20231027,102400,3432590,2060,2060,2060,2060,60
20231027,102300,3308990,2060,2060,2060,2060,0
20231027,102200,3308990,2060,2060,2060,2060,0
20231027,102100,3308990,2060,2060,2060,2060,0
20231027,102000,3308990,2060,2060,2060,2060,45
20231027,101900,3216290,2060,2060,2060,2060,0
20231027,101800,3216290,2060,2060,2060,2060,0
20231027,101700,3216290,2060,2060,2060,2060,55
20231027,101600,3102990,2060,2060,2060,2060,0
20231027,101500,3102990,2060,2060,2060,2060,0
20231027,101400,3102990,2060,2060,2060,2060,0
20231027,101300,3102990,2060,2060,2060,2060,51
20231027,101200,2997930,2060,2060,2060,2060,0
20231027,101100,2997930,2060,2060,2060,2060,0
20231027,101000,2997930,2060,2060,2060,2060,58
20231027,100900,2878450,2060,2060,2060,2060,1
20231027,100800,2876390,2060,2060,2060,2060,0
20231027,100700,2876390,2060,2060,2060,2060,47
20231027,100600,2779570,2060,2060,2060,2060,0
20231027,100500,2779570,2060,2060,2060,2060,0
20231027,100400,2779570,2060,2060,2060,2060,0
20231027,100300,2779570,2060,2060,2060,2060,56
20231027,100200,2664210,2060,2060,2060,2060,0
20231027,100100,2664210,2060,2060,2060,2060,0
20231027,100000,2664210,2060,2060,2060,2060,49
20231027,095900,2563270,2060,2060,2060,2060,0
20231027,095800,2563270,2060,2060,2060,2060,40
20231027,095700,2480870,2060,2060,2060,2060,0
20231027,095600,2480870,2060,2060,2060,2060,56
20231027,095500,2365510,2060,2060,2060,2060,0
20231027,095400,2365510,2060,2060,2060,2060,0
20231027,095300,2365510,2060,2060,2060,2060,49
20231027,095200,2264570,2060,2060,2060,2060,0
20231027,095100,2264570,2060,2060,2060,2060,0
20231027,095000,2264570,2060,2060,2060,2060,0
20231027,094900,2264570,2060,2060,2060,2060,58
20231027,094800,2145090,2060,2060,2060,2060,0
20231027,094700,2145090,2060,2060,2060,2060,0
20231027,094600,2145090,2060,2060,2060,2060,48
20231027,094500,2046210,2060,2060,2060,2060,0
20231027,094400,2046210,2060,2060,2060,2060,0
20231027,094300,2046210,2060,2060,2060,2060,0
20231027,094200,2046210,2060,2070,2070,2060,61
20231027,094100,1920540,2060,2060,2060,2060,40
20231027,094000,1838140,2060,2060,2060,2060,0
20231027,093900,1838140,2060,2060,2060,2060,45
20231027,093800,1745440,2060,2060,2060,2060,0
20231027,093700,1745440,2060,2060,2060,2060,0
20231027,093600,1745440,2060,2060,2060,2060,52
20231027,093500,1638320,2060,2060,2060,2060,0
20231027,093400,1638320,2060,2060,2060,2060,0
20231027,093300,1638320,2060,2060,2060,2060,40
20231027,093200,1555920,2070,2070,2070,2070,5
20231027,093100,1545570,2065,2065,2065,2065,0
20231027,093000,1545570,2065,2065,2065,2065,0
20231027,092900,1545570,2065,2065,2065,2065,0
20231027,092800,1545570,2065,2065,2065,2065,0
20231027,092700,1545570,2065,2065,2065,2065,0
20231027,092600,1545570,2065,2065,2065,2065,0
20231027,092500,1545570,2065,2065,2065,2065,0
20231027,092400,1545570,2065,2065,2065,2065,0
20231027,092300,1545570,2065,2065,2065,2065,0
20231027,092200,1545570,2065,2065,2065,2065,0
20231027,092100,1545570,2065,2065,2065,2065,0
20231027,092000,1545570,2065,2065,2065,2065,0
20231027,091900,1545570,2065,2065,2065,2065,16
20231027,091800,1512530,2065,2065,2065,2065,326
20231027,091700,839340,2065,2065,2065,2065,0
20231027,091600,839340,2065,2065,2065,2065,184
20231027,091500,459380,2060,2060,2060,2060,0
20231027,091400,459380,2060,2060,2060,2060,0
20231027,091300,459380,2060,2060,2060,2060,40
20231027,091200,376980,2060,2060,2060,2060,40
20231027,091100,294580,2060,2060,2060,2060,0
20231027,091000,294580,2060,2060,2060,2060,0
20231027,090900,294580,2060,2060,2060,2060,0
20231027,090800,294580,2060,2060,2060,2060,41
20231027,090700,210120,2060,2060,2060,2060,40
20231027,090600,127720,2060,2060,2060,2060,0
20231027,090500,127720,2060,2060,2060,2060,20
20231027,090400,86520,2060,2060,2060,2060,0
20231027,090300,86520,2060,2060,2060,2060,0
20231027,090200,86520,2060,2060,2060,2060,0
20231027,090100,86520,2060,2060,2060,2060,0
20231027,090000,86520,2060,2060,2060,2060,42