KissMeData/033290/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,191000,2358874970,7250,7250,7250,7250,6274
20231027,190900,2358874970,7250,7250,7250,7250,0
20231027,190800,2358874970,7250,7250,7250,7250,0
20231027,190700,2358874970,7250,7250,7250,7250,0
20231027,190600,2358874970,7250,7250,7250,7250,0
20231027,190500,2358874970,7250,7250,7250,7250,0
20231027,190400,2358874970,7250,7250,7250,7250,0
20231027,190300,2358874970,7250,7250,7250,7250,0
20231027,190200,2358874970,7250,7250,7250,7250,0
20231027,190100,2358874970,7250,7250,7250,7250,0
20231027,190000,2358874970,7250,7250,7250,7250,0
20231027,185900,2358874970,7250,7250,7250,7250,0
20231027,185800,2358874970,7250,7250,7250,7250,0
20231027,185700,2358874970,7250,7250,7250,7250,0
20231027,185600,2358874970,7250,7250,7250,7250,0
20231027,185500,2358874970,7250,7250,7250,7250,0
20231027,185400,2358874970,7250,7250,7250,7250,0
20231027,185300,2358874970,7250,7250,7250,7250,0
20231027,185200,2358874970,7250,7250,7250,7250,0
20231027,185100,2358874970,7250,7250,7250,7250,0
20231027,185000,2358874970,7250,7250,7250,7250,0
20231027,184900,2358874970,7250,7250,7250,7250,0
20231027,184800,2358874970,7250,7250,7250,7250,0
20231027,184700,2358874970,7250,7250,7250,7250,0
20231027,184600,2358874970,7250,7250,7250,7250,0
20231027,184500,2358874970,7250,7250,7250,7250,0
20231027,184400,2358874970,7250,7250,7250,7250,0
20231027,184300,2358874970,7250,7250,7250,7250,0
20231027,184200,2358874970,7250,7250,7250,7250,0
20231027,184100,2358874970,7250,7250,7250,7250,0
20231027,184000,2358874970,7250,7250,7250,7250,6274
20231027,183900,2358874970,7250,7250,7250,7250,0
20231027,183800,2358874970,7250,7250,7250,7250,0
20231027,183700,2358874970,7250,7250,7250,7250,0
20231027,183600,2358874970,7250,7250,7250,7250,0
20231027,183500,2358874970,7250,7250,7250,7250,0
20231027,183400,2358874970,7250,7250,7250,7250,0
20231027,183300,2358874970,7250,7250,7250,7250,0
20231027,183200,2358874970,7250,7250,7250,7250,0
20231027,183100,2358874970,7250,7250,7250,7250,0
20231027,183000,2358874970,7250,7250,7250,7250,0
20231027,182900,2358874970,7250,7250,7250,7250,0
20231027,182800,2358874970,7250,7250,7250,7250,0
20231027,182700,2358874970,7250,7250,7250,7250,0
20231027,182600,2358874970,7250,7250,7250,7250,0
20231027,182500,2358874970,7250,7250,7250,7250,0
20231027,182400,2358874970,7250,7250,7250,7250,0
20231027,182300,2358874970,7250,7250,7250,7250,0
20231027,182200,2358874970,7250,7250,7250,7250,0
20231027,182100,2358874970,7250,7250,7250,7250,0
20231027,182000,2358874970,7250,7250,7250,7250,0
20231027,181900,2358874970,7250,7250,7250,7250,0
20231027,181800,2358874970,7250,7250,7250,7250,0
20231027,181700,2358874970,7250,7250,7250,7250,0
20231027,181600,2358874970,7250,7250,7250,7250,0
20231027,181500,2358874970,7250,7250,7250,7250,0
20231027,181400,2358874970,7250,7250,7250,7250,0
20231027,181300,2358874970,7250,7250,7250,7250,0
20231027,181200,2358874970,7250,7250,7250,7250,0
20231027,181100,2358874970,7250,7250,7250,7250,0
20231027,181000,2358874970,7250,7250,7250,7250,6274
20231027,180900,2358874970,7250,7250,7250,7250,0
20231027,180800,2358874970,7250,7250,7250,7250,0
20231027,180700,2358874970,7250,7250,7250,7250,0
20231027,180600,2358874970,7250,7250,7250,7250,0
20231027,180500,2358874970,7250,7250,7250,7250,0
20231027,180400,2358874970,7250,7250,7250,7250,0
20231027,180300,2358874970,7250,7250,7250,7250,0
20231027,180200,2358874970,7250,7250,7250,7250,0
20231027,180100,2358874970,7250,7250,7250,7250,0
20231027,180000,2358874970,7250,7250,7250,7250,0
20231027,175900,2358874970,7250,7250,7250,7250,0
20231027,175800,2358874970,7250,7250,7250,7250,0
20231027,175700,2358874970,7250,7250,7250,7250,0
20231027,175600,2358874970,7250,7250,7250,7250,0
20231027,175500,2358874970,7250,7250,7250,7250,0
20231027,175400,2358874970,7250,7250,7250,7250,0
20231027,175300,2358874970,7250,7250,7250,7250,0
20231027,175200,2358874970,7250,7250,7250,7250,0
20231027,175100,2358874970,7250,7250,7250,7250,0
20231027,175000,2358874970,7250,7250,7250,7250,0
20231027,174900,2358874970,7250,7250,7250,7250,0
20231027,174800,2358874970,7250,7250,7250,7250,0
20231027,174700,2358874970,7250,7250,7250,7250,0
20231027,174600,2358874970,7250,7250,7250,7250,0
20231027,174500,2358874970,7250,7250,7250,7250,0
20231027,174400,2358874970,7250,7250,7250,7250,0
20231027,174300,2358874970,7250,7250,7250,7250,0
20231027,174200,2358874970,7250,7250,7250,7250,0
20231027,174100,2358874970,7250,7250,7250,7250,0
20231027,174000,2358874970,7250,7250,7250,7250,6274
20231027,173900,2358874970,7250,7250,7250,7250,0
20231027,173800,2358874970,7250,7250,7250,7250,0
20231027,173700,2358874970,7250,7250,7250,7250,0
20231027,173600,2358874970,7250,7250,7250,7250,0
20231027,173500,2358874970,7250,7250,7250,7250,0
20231027,173400,2358874970,7250,7250,7250,7250,0
20231027,173300,2358874970,7250,7250,7250,7250,0
20231027,173200,2358874970,7250,7250,7250,7250,0
20231027,173100,2358874970,7250,7250,7250,7250,0
20231027,173000,2358874970,7250,7250,7250,7250,0
20231027,172900,2358874970,7250,7250,7250,7250,0
20231027,172800,2358874970,7250,7250,7250,7250,0
20231027,172700,2358874970,7250,7250,7250,7250,0
20231027,172600,2358874970,7250,7250,7250,7250,0
20231027,172500,2358874970,7250,7250,7250,7250,0
20231027,172400,2358874970,7250,7250,7250,7250,0
20231027,172300,2358874970,7250,7250,7250,7250,0
20231027,172200,2358874970,7250,7250,7250,7250,0
20231027,172100,2358874970,7250,7250,7250,7250,0
20231027,172000,2358874970,7250,7250,7250,7250,0
20231027,171900,2358874970,7250,7250,7250,7250,0
20231027,171800,2358874970,7250,7250,7250,7250,0
20231027,171700,2358874970,7250,7250,7250,7250,0
20231027,171600,2358874970,7250,7250,7250,7250,0
20231027,171500,2358874970,7250,7250,7250,7250,0
20231027,171400,2358874970,7250,7250,7250,7250,0
20231027,171300,2358874970,7250,7250,7250,7250,0
20231027,171200,2358874970,7250,7250,7250,7250,0
20231027,171100,2358874970,7250,7250,7250,7250,0
20231027,171000,2358874970,7250,7250,7250,7250,6274
20231027,170900,2358874970,7250,7250,7250,7250,0
20231027,170800,2358874970,7250,7250,7250,7250,0
20231027,170700,2358874970,7250,7250,7250,7250,0
20231027,170600,2358874970,7250,7250,7250,7250,0
20231027,170500,2358874970,7250,7250,7250,7250,0
20231027,170400,2358874970,7250,7250,7250,7250,0
20231027,170300,2358874970,7250,7250,7250,7250,0
20231027,170200,2358874970,7250,7250,7250,7250,0
20231027,170100,2358874970,7250,7250,7250,7250,0
20231027,170000,2358874970,7250,7250,7250,7250,0
20231027,165900,2358874970,7250,7250,7250,7250,0
20231027,165800,2358874970,7250,7250,7250,7250,0
20231027,165700,2358874970,7250,7250,7250,7250,0
20231027,165600,2358874970,7250,7250,7250,7250,0
20231027,165500,2358874970,7250,7250,7250,7250,0
20231027,165400,2358874970,7250,7250,7250,7250,0
20231027,165300,2358874970,7250,7250,7250,7250,0
20231027,165200,2358874970,7250,7250,7250,7250,0
20231027,165100,2358874970,7250,7250,7250,7250,0
20231027,165000,2358874970,7250,7250,7250,7250,0
20231027,164900,2358874970,7250,7250,7250,7250,0
20231027,164800,2358874970,7250,7250,7250,7250,0
20231027,164700,2358874970,7250,7250,7250,7250,0
20231027,164600,2358874970,7250,7250,7250,7250,0
20231027,164500,2358874970,7250,7250,7250,7250,0
20231027,164400,2358874970,7250,7250,7250,7250,0
20231027,164300,2358874970,7250,7250,7250,7250,0
20231027,164200,2358874970,7250,7250,7250,7250,0
20231027,164100,2358874970,7250,7250,7250,7250,0
20231027,164000,2358874970,7250,7250,7250,7250,6274
20231027,163900,2358874970,7250,7250,7250,7250,0
20231027,163800,2358874970,7250,7250,7250,7250,0
20231027,163700,2358874970,7250,7250,7250,7250,0
20231027,163600,2358874970,7250,7250,7250,7250,0
20231027,163500,2358874970,7250,7250,7250,7250,0
20231027,163400,2358874970,7250,7250,7250,7250,0
20231027,163300,2358874970,7250,7250,7250,7250,0
20231027,163200,2358874970,7250,7250,7250,7250,0
20231027,163100,2358874970,7250,7250,7250,7250,0
20231027,163000,2358874970,7250,7250,7250,7250,0
20231027,162900,2358874970,7250,7250,7250,7250,0
20231027,162800,2358874970,7250,7250,7250,7250,0
20231027,162700,2358874970,7250,7250,7250,7250,0
20231027,162600,2358874970,7250,7250,7250,7250,0
20231027,162500,2358874970,7250,7250,7250,7250,0
20231027,162400,2358874970,7250,7250,7250,7250,0
20231027,162300,2358874970,7250,7250,7250,7250,0
20231027,162200,2358874970,7250,7250,7250,7250,0
20231027,162100,2358874970,7250,7250,7250,7250,0
20231027,162000,2358874970,7250,7250,7250,7250,0
20231027,161900,2358874970,7250,7250,7250,7250,0
20231027,161800,2358874970,7250,7250,7250,7250,0
20231027,161700,2358874970,7250,7250,7250,7250,0
20231027,161600,2358874970,7250,7250,7250,7250,0
20231027,161500,2358874970,7250,7250,7250,7250,0
20231027,161400,2358874970,7250,7250,7250,7250,0
20231027,161300,2358874970,7250,7250,7250,7250,0
20231027,161200,2358874970,7250,7250,7250,7250,0
20231027,161100,2358874970,7250,7250,7250,7250,0
20231027,161000,2358874970,7250,7250,7250,7250,6274
20231027,160900,2358874970,7250,7250,7250,7250,0
20231027,160800,2358874970,7250,7250,7250,7250,0
20231027,160700,2358874970,7250,7250,7250,7250,0
20231027,160600,2358874970,7250,7250,7250,7250,0
20231027,160500,2358874970,7250,7250,7250,7250,0
20231027,160400,2358874970,7250,7250,7250,7250,0
20231027,160300,2358874970,7250,7250,7250,7250,0
20231027,160200,2358874970,7250,7250,7250,7250,0
20231027,160100,2358874970,7250,7250,7250,7250,0
20231027,160000,2358874970,7250,7250,7250,7250,0
20231027,155900,2358874970,7250,7250,7250,7250,0
20231027,155800,2358874970,7250,7250,7250,7250,0
20231027,155700,2358874970,7250,7250,7250,7250,0
20231027,155600,2358874970,7250,7250,7250,7250,0
20231027,155500,2358874970,7250,7250,7250,7250,0
20231027,155400,2358874970,7250,7250,7250,7250,0
20231027,155300,2358874970,7250,7250,7250,7250,0
20231027,155200,2358874970,7250,7250,7250,7250,0
20231027,155100,2358874970,7250,7250,7250,7250,0
20231027,155000,2358874970,7250,7250,7250,7250,0
20231027,154900,2358874970,7250,7250,7250,7250,0
20231027,154800,2358874970,7250,7250,7250,7250,0
20231027,154700,2358874970,7250,7250,7250,7250,0
20231027,154600,2358874970,7250,7250,7250,7250,0
20231027,154500,2358874970,7250,7250,7250,7250,0
20231027,154400,2358874970,7250,7250,7250,7250,0
20231027,154300,2358874970,7250,7250,7250,7250,0
20231027,154200,2358874970,7250,7250,7250,7250,0
20231027,154100,2358874970,7250,7250,7250,7250,0
20231027,154000,2358874970,7250,7250,7250,7250,6274
20231027,153900,2358874970,7250,7250,7250,7250,0
20231027,153800,2358874970,7250,7250,7250,7250,0
20231027,153700,2358874970,7250,7250,7250,7250,0
20231027,153600,2358874970,7250,7250,7250,7250,0
20231027,153500,2358874970,7250,7250,7250,7250,0
20231027,153400,2358874970,7250,7250,7250,7250,0
20231027,153300,2358874970,7250,7250,7250,7250,0
20231027,153200,2358874970,7250,7250,7250,7250,0
20231027,153100,2358874970,7250,7250,7250,7250,0
20231027,153000,2358874970,7250,7250,7250,7250,6274
20231027,152900,2313388470,7250,7250,7250,7250,0
20231027,152800,2313388470,7250,7250,7250,7250,0
20231027,152700,2313388470,7250,7250,7250,7250,0
20231027,152600,2313388470,7250,7250,7250,7250,0
20231027,152500,2313388470,7250,7250,7250,7250,0
20231027,152400,2313388470,7250,7250,7250,7250,0
20231027,152300,2313388470,7250,7250,7250,7250,0
20231027,152200,2313388470,7250,7250,7250,7250,0
20231027,152100,2313388470,7250,7250,7250,7250,0
20231027,152000,2313388470,7250,7250,7250,7250,0
20231027,151900,2313388470,7250,7230,7250,7230,1604
20231027,151800,2301777600,7240,7240,7240,7230,887
20231027,151700,2295355920,7230,7230,7230,7230,132
20231027,151600,2294401560,7240,7240,7240,7240,56
20231027,151500,2293996120,7240,7240,7240,7240,1
20231027,151400,2293988880,7240,7230,7240,7230,464
20231027,151300,2290633740,7240,7230,7240,7230,522
20231027,151200,2286855620,7230,7240,7240,7220,345
20231027,151100,2284361760,7220,7230,7230,7220,1000
20231027,151000,2277134710,7240,7220,7240,7220,938
20231027,150900,2270352710,7220,7230,7230,7220,45
20231027,150800,2270027790,7230,7240,7240,7230,191
20231027,150700,2268646810,7240,7230,7240,7210,244
20231027,150600,2266883250,7210,7240,7240,7210,1223
20231027,150500,2258053830,7220,7240,7240,7220,51
20231027,150400,2257685450,7230,7230,7240,7230,315
20231027,150300,2255407180,7220,7220,7220,7220,206
20231027,150200,2253919860,7220,7220,7220,7220,395
20231027,150100,2251067960,7220,7230,7240,7220,914
20231027,150000,2244464740,7240,7230,7240,7230,1001
20231027,145900,2237227500,7240,7240,7240,7230,483
20231027,145800,2233735220,7240,7220,7240,7220,1624
20231027,145700,2221997000,7220,7220,7220,7220,932
20231027,145600,2215267960,7220,7220,7220,7220,263
20231027,145500,2213369100,7220,7220,7220,7220,135
20231027,145400,2212394400,7220,7210,7220,7200,2749
20231027,145300,2192598260,7210,7200,7210,7200,336
20231027,145200,2190176240,7210,7200,7210,7200,1016
20231027,145100,2182852610,7190,7170,7190,7170,3363
20231027,145000,2158678450,7160,7140,7160,7140,882
20231027,144900,2152364750,7150,7150,7160,7150,349
20231027,144800,2149869090,7150,7160,7160,7150,91
20231027,144700,2149217640,7140,7170,7170,7140,3700
20231027,144600,2122785200,7170,7180,7180,7170,225
20231027,144500,2121171850,7180,7160,7180,7160,756
20231027,144400,2115758670,7160,7150,7170,7140,3506
20231027,144300,2090660820,7150,7180,7180,7150,6307
20231027,144200,2045465890,7180,7190,7190,7180,559
20231027,144100,2041446980,7190,7190,7190,7190,20
20231027,144000,2041303180,7210,7220,7220,7210,642
20231027,143900,2036668820,7220,7220,7220,7220,0
20231027,143800,2036668820,7220,7210,7220,7210,481
20231027,143700,2033197550,7210,7190,7210,7190,445
20231027,143600,2029994240,7180,7190,7190,7180,553
20231027,143500,2026018950,7190,7190,7190,7190,19
20231027,143400,2025882340,7190,7190,7190,7190,21
20231027,143300,2025731350,7190,7220,7220,7180,2064
20231027,143200,2010896520,7220,7220,7220,7220,0
20231027,143100,2010896520,7220,7220,7220,7220,56
20231027,143000,2010492200,7220,7220,7220,7220,195
20231027,142900,2009084300,7220,7210,7220,7210,540
20231027,142800,2005189380,7210,7200,7210,7200,327
20231027,142700,2002832970,7210,7210,7210,7210,0
20231027,142600,2002832970,7210,7210,7210,7210,100
20231027,142500,2002111970,7190,7190,7200,7190,102
20231027,142400,2001378110,7190,7190,7190,7190,352
20231027,142300,1998847230,7190,7200,7200,7190,212
20231027,142200,1997322930,7200,7200,7200,7200,150
20231027,142100,1996242930,7220,7220,7220,7220,1
20231027,142000,1996235710,7210,7200,7210,7200,145
20231027,141900,1995190830,7210,7210,7210,7210,0
20231027,141800,1995190830,7210,7200,7210,7200,143
20231027,141700,1994160000,7200,7180,7200,7170,1435
20231027,141600,1983856180,7180,7180,7180,7180,0
20231027,141500,1983856180,7180,7190,7190,7180,1521
20231027,141400,1972921200,7170,7190,7190,7170,241
20231027,141300,1971191440,7210,7180,7210,7180,331
20231027,141200,1968814390,7170,7160,7170,7160,1081
20231027,141100,1961064430,7170,7190,7190,7160,1538
20231027,141000,1950040470,7190,7170,7190,7170,486
20231027,140900,1946549770,7180,7180,7180,7160,1994
20231027,140800,1932270320,7170,7190,7190,7170,3193
20231027,140700,1909367750,7190,7190,7190,7180,1386
20231027,140600,1899414180,7200,7200,7200,7200,226
20231027,140500,1897786980,7200,7210,7210,7200,141
20231027,140400,1896770910,7210,7210,7210,7200,171
20231027,140300,1895538880,7210,7220,7220,7210,30
20231027,140200,1895322290,7220,7220,7220,7220,68
20231027,140100,1894831330,7240,7240,7240,7240,0
20231027,140000,1894831330,7240,7240,7240,7240,171
20231027,135900,1893593290,7250,7250,7250,7250,155
20231027,135800,1892469540,7240,7240,7240,7240,437
20231027,135700,1889305660,7240,7220,7240,7210,132
20231027,135600,1888352590,7220,7220,7220,7220,56
20231027,135500,1887948270,7220,7220,7220,7220,0
20231027,135400,1887948270,7220,7210,7220,7210,58
20231027,135300,1887530050,7220,7220,7220,7220,8
20231027,135200,1887472290,7220,7230,7230,7220,69
20231027,135100,1886974000,7230,7230,7230,7230,66
20231027,135000,1886496820,7240,7250,7250,7230,266
20231027,134900,1884572510,7250,7220,7250,7220,569
20231027,134800,1880456830,7220,7220,7220,7220,5
20231027,134700,1880420730,7200,7230,7230,7190,1350
20231027,134600,1870692810,7240,7240,7240,7240,125
20231027,134500,1869787810,7240,7240,7240,7240,0
20231027,134400,1869787810,7240,7240,7250,7240,96
20231027,134300,1869092760,7240,7230,7240,7230,349
20231027,134200,1866568110,7230,7230,7230,7230,1
20231027,134100,1866560880,7240,7240,7240,7240,0
20231027,134000,1866560880,7240,7240,7240,7240,168
20231027,133900,1865344560,7250,7240,7250,7240,287
20231027,133800,1863266120,7240,7230,7250,7230,842
20231027,133700,1857174300,7220,7220,7230,7220,792
20231027,133600,1851451940,7220,7210,7220,7210,222
20231027,133500,1849850100,7200,7190,7200,7190,1245
20231027,133400,1840892700,7180,7180,7180,7180,430
20231027,133300,1837805300,7180,7170,7180,7170,1910
20231027,133200,1824101320,7180,7180,7180,7180,258
20231027,133100,1822248880,7180,7180,7180,7180,72
20231027,133000,1821731920,7180,7180,7180,7180,53
20231027,132900,1821351380,7170,7190,7190,7170,1158
20231027,132800,1813046640,7190,7190,7190,7170,4332
20231027,132700,1781971900,7190,7190,7190,7190,776
20231027,132600,1776392460,7200,7220,7220,7200,1771
20231027,132500,1763634570,7220,7220,7220,7220,57
20231027,132400,1763223030,7210,7220,7220,7210,213
20231027,132300,1761685970,7210,7210,7210,7210,20
20231027,132200,1761541770,7210,7210,7210,7210,30
20231027,132100,1761325470,7200,7200,7200,7190,11250
20231027,132000,1680329470,7210,7210,7210,7210,155
20231027,131900,1679211920,7200,7210,7210,7200,1254
20231027,131800,1670181580,7210,7210,7210,7210,786
20231027,131700,1664514520,7210,7220,7220,7200,3771
20231027,131600,1637308980,7230,7220,7230,7220,1777
20231027,131500,1624461300,7220,7230,7230,7220,2640
20231027,131400,1605378410,7230,7250,7250,7230,2208
20231027,131300,1589393060,7250,7250,7260,7250,2028
20231027,131200,1574690050,7250,7250,7250,7250,20
20231027,131100,1574545050,7250,7260,7260,7250,282
20231027,131000,1572500530,7250,7260,7260,7250,500
20231027,130900,1568872260,7260,7260,7260,7260,173
20231027,130800,1567616280,7260,7260,7260,7260,2563
20231027,130700,1549008900,7270,7270,7270,7270,60
20231027,130600,1548572700,7270,7270,7270,7270,4
20231027,130500,1548543620,7270,7260,7270,7260,268
20231027,130400,1546595940,7260,7260,7260,7260,101
20231027,130300,1545862680,7260,7260,7260,7260,793
20231027,130200,1540105500,7260,7260,7260,7260,341
20231027,130100,1537629840,7270,7260,7270,7260,614
20231027,130000,1533167180,7260,7260,7260,7260,849
20231027,125900,1527003440,7260,7260,7260,7260,44
20231027,125800,1526684000,7250,7260,7260,7250,1728
20231027,125700,1514146630,7270,7270,7270,7270,2
20231027,125600,1514132090,7270,7270,7270,7270,57
20231027,125500,1513717700,7260,7270,7270,7260,149
20231027,125400,1512635950,7270,7270,7270,7260,2281
20231027,125300,1496074660,7270,7270,7270,7270,6
20231027,125200,1496031040,7270,7270,7270,7270,655
20231027,125100,1491269190,7270,7280,7280,7270,1015
20231027,125000,1483889990,7280,7280,7280,7280,2422
20231027,124900,1466257830,7280,7280,7280,7280,613
20231027,124800,1461795190,7280,7280,7280,7280,50
20231027,124700,1461431190,7280,7280,7290,7280,241
20231027,124600,1459676700,7280,7280,7280,7280,50
20231027,124500,1459312700,7280,7280,7280,7280,712
20231027,124400,1454129340,7290,7300,7300,7290,1156
20231027,124300,1445702090,7300,7290,7300,7290,69
20231027,124200,1445198580,7290,7300,7300,7290,164
20231027,124100,1444002950,7300,7290,7300,7290,91
20231027,124000,1443339460,7290,7300,7300,7290,217
20231027,123900,1441756170,7300,7300,7300,7300,50
20231027,123800,1441391170,7300,7300,7300,7300,79
20231027,123700,1440814470,7300,7300,7300,7300,1
20231027,123600,1440807170,7300,7300,7300,7300,133
20231027,123500,1439836270,7300,7300,7300,7290,872
20231027,123400,1433471150,7300,7300,7300,7300,793
20231027,123300,1427682250,7300,7310,7310,7300,376
20231027,123200,1424934190,7320,7320,7320,7320,51
20231027,123100,1424560870,7330,7330,7330,7330,231
20231027,123000,1422867640,7340,7340,7340,7340,0
20231027,122900,1422867640,7340,7330,7340,7330,111
20231027,122800,1422053470,7340,7340,7340,7340,343
20231027,122700,1419535850,7330,7330,7330,7330,10
20231027,122600,1419462550,7330,7330,7330,7330,175
20231027,122500,1418179800,7320,7320,7330,7320,133
20231027,122400,1417206040,7310,7300,7310,7300,669
20231027,122300,1412320650,7300,7300,7300,7290,610
20231027,122200,1407868760,7300,7300,7300,7300,69
20231027,122100,1407365060,7300,7310,7310,7300,1152
20231027,122000,1398954180,7310,7320,7320,7310,1441
20231027,121900,1388409420,7330,7330,7330,7330,585
20231027,121800,1384121370,7340,7350,7350,7340,928
20231027,121700,1377301960,7360,7360,7360,7360,200
20231027,121600,1375829960,7360,7370,7370,7360,1164
20231027,121500,1367262910,7360,7360,7370,7360,317
20231027,121400,1364929780,7360,7360,7360,7360,171
20231027,121300,1363671220,7360,7360,7360,7360,200
20231027,121200,1362199220,7360,7370,7370,7360,943
20231027,121100,1355252130,7370,7360,7370,7360,816
20231027,121000,1349246360,7360,7360,7360,7360,488
20231027,120900,1345654680,7370,7360,7370,7360,70
20231027,120800,1345139380,7360,7360,7360,7350,162
20231027,120700,1343947070,7350,7350,7350,7350,0
20231027,120600,1343947070,7350,7350,7350,7350,166
20231027,120500,1342726970,7350,7350,7350,7350,25
20231027,120400,1342543220,7350,7350,7350,7340,39
20231027,120300,1342256580,7360,7360,7360,7360,0
20231027,120200,1342256580,7360,7370,7370,7360,345
20231027,120100,1339716910,7360,7350,7360,7340,187
20231027,120000,1338343190,7350,7350,7350,7350,0
20231027,115900,1338343190,7350,7350,7350,7350,250
20231027,115800,1336505690,7350,7350,7350,7350,0
20231027,115700,1336505690,7350,7350,7350,7350,672
20231027,115600,1331566490,7350,7360,7360,7350,362
20231027,115500,1328904820,7360,7360,7360,7360,101
20231027,115400,1328161460,7370,7360,7370,7360,355
20231027,115300,1325546660,7350,7350,7350,7350,4
20231027,115200,1325517260,7350,7360,7370,7350,144
20231027,115100,1324458190,7360,7360,7360,7350,128
20231027,115000,1323516140,7360,7360,7360,7360,960
20231027,114900,1316450540,7370,7350,7370,7350,1385
20231027,114800,1306257380,7350,7350,7350,7350,230
20231027,114700,1304566880,7350,7350,7350,7350,31
20231027,114600,1304339030,7350,7340,7350,7340,403
20231027,114500,1301380700,7340,7340,7340,7340,252
20231027,114400,1299531020,7330,7330,7330,7330,0
20231027,114300,1299531020,7330,7330,7330,7330,200
20231027,114200,1298065020,7330,7340,7350,7330,525
20231027,114100,1294212020,7340,7340,7340,7340,70
20231027,114000,1293698220,7340,7340,7340,7340,1
20231027,113900,1293690880,7340,7340,7340,7340,69
20231027,113800,1293184420,7350,7340,7350,7340,416
20231027,113700,1290130950,7330,7330,7330,7330,322
20231027,113600,1287770690,7330,7330,7330,7330,84
20231027,113500,1287154970,7320,7320,7320,7320,0
20231027,113400,1287154970,7320,7340,7340,7320,90
20231027,113300,1286495170,7340,7340,7340,7300,1344
20231027,113200,1276656510,7340,7350,7360,7340,203
20231027,113100,1275163670,7360,7350,7360,7350,600
20231027,113000,1270750760,7350,7350,7360,7350,1809
20231027,112900,1257453040,7350,7360,7360,7350,109
20231027,112800,1256651420,7350,7350,7350,7350,3
20231027,112700,1256629370,7350,7350,7350,7350,0
20231027,112600,1256629370,7350,7340,7350,7340,632
20231027,112500,1251989590,7340,7350,7350,7340,2425
20231027,112400,1234176100,7340,7360,7360,7340,681
20231027,112300,1229165370,7360,7330,7360,7320,5249
20231027,112200,1190620470,7340,7350,7350,7340,1423
20231027,112100,1180164950,7340,7340,7340,7340,300
20231027,112000,1177962950,7340,7340,7350,7340,1533
20231027,111900,1166700690,7330,7350,7350,7330,5190
20231027,111800,1128606970,7350,7320,7350,7320,5192
20231027,111700,1090492710,7330,7320,7330,7310,9566
20231027,111600,1020433370,7310,7320,7320,7300,3157
20231027,111500,997362870,7320,7310,7320,7310,1619
20231027,111400,985514880,7300,7310,7310,7300,2033
20231027,111300,970666640,7320,7320,7320,7310,339
20231027,111200,968187860,7310,7310,7310,7310,20
20231027,111100,968041660,7320,7310,7320,7310,907
20231027,111000,961410950,7310,7310,7320,7310,363
20231027,110900,958756940,7320,7320,7320,7320,225
20231027,110800,957109940,7320,7320,7320,7320,48
20231027,110700,956758580,7320,7310,7320,7310,164
20231027,110600,955558740,7320,7330,7330,7320,1034
20231027,110500,947983060,7330,7320,7330,7320,1215
20231027,110400,939089250,7310,7310,7310,7310,0
20231027,110300,939089250,7310,7310,7310,7300,636
20231027,110200,934440100,7310,7310,7310,7310,0
20231027,110100,934440100,7310,7310,7310,7310,586
20231027,110000,930156440,7300,7300,7300,7290,1170
20231027,105900,921616130,7300,7300,7300,7300,211
20231027,105800,920075830,7290,7290,7290,7280,1337
20231027,105700,910336780,7290,7290,7290,7280,393
20231027,105600,907472730,7290,7300,7300,7290,552
20231027,105500,903446180,7310,7310,7320,7310,192
20231027,105400,902042650,7320,7320,7320,7320,47
20231027,105300,901698610,7310,7310,7320,7310,80
20231027,105200,901113700,7320,7320,7320,7310,2163
20231027,105100,885280700,7320,7310,7320,7310,1793
20231027,105000,872161640,7310,7310,7310,7300,2025
20231027,104900,857359490,7310,7310,7310,7300,1107
20231027,104800,849277380,7310,7310,7310,7310,97
20231027,104700,848568310,7300,7310,7310,7300,903
20231027,104600,841975620,7310,7300,7310,7300,3167
20231027,104500,818848590,7300,7290,7300,7290,1398
20231027,104400,808654170,7290,7270,7290,7270,2511
20231027,104300,790374290,7270,7280,7280,7270,1627
20231027,104200,778529740,7290,7290,7290,7290,301
20231027,104100,776335450,7290,7280,7290,7280,1181
20231027,104000,767737760,7270,7270,7270,7270,616
20231027,103900,763259440,7270,7270,7270,7270,0
20231027,103800,763259440,7270,7270,7270,7270,0
20231027,103700,763259440,7270,7270,7280,7270,524
20231027,103600,759448570,7270,7260,7270,7260,879
20231027,103500,753059290,7260,7260,7280,7260,915
20231027,103400,746416370,7250,7270,7270,7250,1097
20231027,103300,738454440,7270,7260,7270,7250,1432
20231027,103200,728062020,7260,7270,7270,7230,3839
20231027,103100,700227200,7270,7260,7270,7260,700
20231027,103000,695142300,7250,7260,7260,7250,1360
20231027,102900,685269320,7260,7270,7270,7260,612
20231027,102800,680825720,7260,7260,7260,7260,414
20231027,102700,677820080,7260,7260,7260,7260,164
20231027,102600,676629440,7270,7270,7270,7270,688
20231027,102500,671627680,7280,7280,7280,7280,7
20231027,102400,671576720,7270,7270,7270,7270,251
20231027,102300,669751950,7280,7280,7280,7280,470
20231027,102200,666330350,7280,7290,7290,7280,700
20231027,102100,661228530,7290,7280,7290,7280,899
20231027,102000,654678190,7290,7300,7300,7290,613
20231027,101900,650208020,7300,7290,7310,7290,5704
20231027,101800,608591500,7290,7280,7290,7270,1915
20231027,101700,594647160,7280,7270,7280,7270,2542
20231027,101600,576141930,7270,7270,7280,7270,709
20231027,101500,570985610,7270,7270,7270,7270,430
20231027,101400,567859510,7280,7250,7280,7250,3574
20231027,101300,541906200,7250,7250,7250,7250,5
20231027,101200,541869950,7250,7240,7250,7240,1144
20231027,101100,533578950,7240,7240,7240,7230,1411
20231027,101000,523363860,7230,7240,7240,7230,188
20231027,100900,522004140,7230,7230,7230,7230,248
20231027,100800,520211100,7210,7220,7220,7210,2497
20231027,100700,502205870,7220,7230,7230,7220,631
20231027,100600,497647600,7230,7240,7240,7230,1250
20231027,100500,488609450,7240,7230,7240,7230,1018
20231027,100400,481248720,7240,7240,7240,7230,611
20231027,100300,476825700,7250,7240,7250,7240,344
20231027,100200,474334800,7240,7240,7240,7240,18
20231027,100100,474204480,7240,7230,7240,7230,88
20231027,100000,473568060,7230,7230,7230,7230,209
20231027,095900,472056990,7230,7230,7240,7230,114
20231027,095800,471232600,7220,7220,7230,7220,378
20231027,095700,468500260,7230,7230,7230,7230,1924
20231027,095600,454589740,7240,7230,7240,7230,93
20231027,095500,453916510,7240,7250,7250,7240,1033
20231027,095400,446436450,7240,7250,7250,7240,274
20231027,095300,444450780,7250,7260,7260,7250,138
20231027,095200,443449710,7260,7260,7260,7250,233
20231027,095100,441758240,7270,7260,7270,7260,466
20231027,095000,438374270,7260,7260,7260,7260,42
20231027,094900,438069350,7260,7260,7270,7260,198
20231027,094800,436631850,7250,7260,7260,7250,270
20231027,094700,434672550,7260,7270,7270,7260,727
20231027,094600,429389910,7270,7240,7270,7240,2501
20231027,094500,411255350,7240,7220,7240,7220,1603
20231027,094400,399672100,7220,7230,7230,7220,96
20231027,094300,398978570,7230,7230,7230,7230,56
20231027,094200,398573690,7220,7220,7220,7220,1109
20231027,094100,390566710,7220,7210,7220,7210,983
20231027,094000,383478500,7210,7210,7210,7210,265
20231027,093900,381567850,7210,7210,7210,7210,113
20231027,093800,380753120,7220,7210,7220,7210,104
20231027,093700,380002730,7220,7210,7220,7210,366
20231027,093600,377363170,7220,7240,7250,7220,4963
20231027,093500,341460680,7260,7230,7270,7230,372
20231027,093400,338767840,7230,7210,7280,7200,5568
20231027,093300,298405440,7220,7220,7220,7210,432
20231027,093200,295289590,7220,7190,7230,7190,1272
20231027,093100,286128970,7180,7180,7180,7170,1311
20231027,093000,276724940,7180,7180,7180,7170,549
20231027,092900,272783350,7190,7190,7190,7180,643
20231027,092800,268164150,7190,7190,7190,7190,50
20231027,092700,267804650,7190,7200,7200,7180,550
20231027,092600,263851210,7190,7200,7200,7190,160
20231027,092500,262700250,7200,7200,7200,7200,778
20231027,092400,257098650,7200,7220,7220,7200,1045
20231027,092300,249562050,7220,7220,7220,7220,58
20231027,092200,249143290,7220,7210,7220,7210,699
20231027,092100,244102560,7220,7230,7230,7160,3762
20231027,092000,217073380,7230,7280,7280,7200,2295
20231027,091900,200482330,7280,7300,7300,7280,2145
20231027,091800,184842610,7300,7280,7300,7280,993
20231027,091700,177610640,7280,7280,7300,7270,1713
20231027,091600,165118000,7290,7240,7300,7240,4795
20231027,091500,130249850,7240,7220,7240,7220,1063
20231027,091400,122561300,7220,7190,7230,7190,1829
20231027,091300,109383690,7200,7180,7200,7180,168
20231027,091200,108176700,7180,7180,7190,7180,843
20231027,091100,102120070,7170,7210,7210,7170,345
20231027,091000,99636430,7210,7210,7210,7210,290
20231027,090900,97545530,7210,7210,7210,7200,802
20231027,090800,91769190,7220,7230,7230,7210,1539
20231027,090700,80652800,7230,7230,7230,7220,622
20231027,090600,76159170,7230,7230,7240,7220,1468
20231027,090500,65540730,7230,7230,7230,7220,743
20231027,090400,60173970,7220,7230,7230,7210,922
20231027,090300,53514280,7230,7240,7270,7220,2607
20231027,090200,34649710,7260,7280,7280,7250,313
20231027,090100,32376000,7280,7250,7280,7240,1004
20231027,090000,25090180,7250,7200,7260,7200,3466