KissMeData/382800/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,205500,3245941350,6100,6100,6100,6100,17873
20231027,205400,3245941350,6100,6100,6100,6100,0
20231027,205300,3245941350,6100,6100,6100,6100,0
20231027,205200,3245941350,6100,6100,6100,6100,0
20231027,205100,3245941350,6100,6100,6100,6100,0
20231027,205000,3245941350,6100,6100,6100,6100,0
20231027,204900,3245941350,6100,6100,6100,6100,0
20231027,204800,3245941350,6100,6100,6100,6100,0
20231027,204700,3245941350,6100,6100,6100,6100,0
20231027,204600,3245941350,6100,6100,6100,6100,0
20231027,204500,3245941350,6100,6100,6100,6100,0
20231027,204400,3245941350,6100,6100,6100,6100,0
20231027,204300,3245941350,6100,6100,6100,6100,0
20231027,204200,3245941350,6100,6100,6100,6100,0
20231027,204100,3245941350,6100,6100,6100,6100,0
20231027,204000,3245941350,6100,6100,6100,6100,0
20231027,203900,3245941350,6100,6100,6100,6100,0
20231027,203800,3245941350,6100,6100,6100,6100,0
20231027,203700,3245941350,6100,6100,6100,6100,0
20231027,203600,3245941350,6100,6100,6100,6100,0
20231027,203500,3245941350,6100,6100,6100,6100,0
20231027,203400,3245941350,6100,6100,6100,6100,0
20231027,203300,3245941350,6100,6100,6100,6100,0
20231027,203200,3245941350,6100,6100,6100,6100,0
20231027,203100,3245941350,6100,6100,6100,6100,0
20231027,203000,3245941350,6100,6100,6100,6100,0
20231027,202900,3245941350,6100,6100,6100,6100,0
20231027,202800,3245941350,6100,6100,6100,6100,0
20231027,202700,3245941350,6100,6100,6100,6100,0
20231027,202600,3245941350,6100,6100,6100,6100,0
20231027,202500,3245941350,6100,6100,6100,6100,17873
20231027,202400,3245941350,6100,6100,6100,6100,0
20231027,202300,3245941350,6100,6100,6100,6100,0
20231027,202200,3245941350,6100,6100,6100,6100,0
20231027,202100,3245941350,6100,6100,6100,6100,0
20231027,202000,3245941350,6100,6100,6100,6100,0
20231027,201900,3245941350,6100,6100,6100,6100,0
20231027,201800,3245941350,6100,6100,6100,6100,0
20231027,201700,3245941350,6100,6100,6100,6100,0
20231027,201600,3245941350,6100,6100,6100,6100,0
20231027,201500,3245941350,6100,6100,6100,6100,0
20231027,201400,3245941350,6100,6100,6100,6100,0
20231027,201300,3245941350,6100,6100,6100,6100,0
20231027,201200,3245941350,6100,6100,6100,6100,0
20231027,201100,3245941350,6100,6100,6100,6100,0
20231027,201000,3245941350,6100,6100,6100,6100,0
20231027,200900,3245941350,6100,6100,6100,6100,0
20231027,200800,3245941350,6100,6100,6100,6100,0
20231027,200700,3245941350,6100,6100,6100,6100,0
20231027,200600,3245941350,6100,6100,6100,6100,0
20231027,200500,3245941350,6100,6100,6100,6100,0
20231027,200400,3245941350,6100,6100,6100,6100,0
20231027,200300,3245941350,6100,6100,6100,6100,0
20231027,200200,3245941350,6100,6100,6100,6100,0
20231027,200100,3245941350,6100,6100,6100,6100,0
20231027,200000,3245941350,6100,6100,6100,6100,0
20231027,195900,3245941350,6100,6100,6100,6100,0
20231027,195800,3245941350,6100,6100,6100,6100,0
20231027,195700,3245941350,6100,6100,6100,6100,0
20231027,195600,3245941350,6100,6100,6100,6100,0
20231027,195500,3245941350,6100,6100,6100,6100,17873
20231027,195400,3245941350,6100,6100,6100,6100,0
20231027,195300,3245941350,6100,6100,6100,6100,0
20231027,195200,3245941350,6100,6100,6100,6100,0
20231027,195100,3245941350,6100,6100,6100,6100,0
20231027,195000,3245941350,6100,6100,6100,6100,0
20231027,194900,3245941350,6100,6100,6100,6100,0
20231027,194800,3245941350,6100,6100,6100,6100,0
20231027,194700,3245941350,6100,6100,6100,6100,0
20231027,194600,3245941350,6100,6100,6100,6100,0
20231027,194500,3245941350,6100,6100,6100,6100,0
20231027,194400,3245941350,6100,6100,6100,6100,0
20231027,194300,3245941350,6100,6100,6100,6100,0
20231027,194200,3245941350,6100,6100,6100,6100,0
20231027,194100,3245941350,6100,6100,6100,6100,0
20231027,194000,3245941350,6100,6100,6100,6100,0
20231027,193900,3245941350,6100,6100,6100,6100,0
20231027,193800,3245941350,6100,6100,6100,6100,0
20231027,193700,3245941350,6100,6100,6100,6100,0
20231027,193600,3245941350,6100,6100,6100,6100,0
20231027,193500,3245941350,6100,6100,6100,6100,0
20231027,193400,3245941350,6100,6100,6100,6100,0
20231027,193300,3245941350,6100,6100,6100,6100,0
20231027,193200,3245941350,6100,6100,6100,6100,0
20231027,193100,3245941350,6100,6100,6100,6100,0
20231027,193000,3245941350,6100,6100,6100,6100,0
20231027,192900,3245941350,6100,6100,6100,6100,0
20231027,192800,3245941350,6100,6100,6100,6100,0
20231027,192700,3245941350,6100,6100,6100,6100,0
20231027,192600,3245941350,6100,6100,6100,6100,0
20231027,192500,3245941350,6100,6100,6100,6100,17873
20231027,192400,3245941350,6100,6100,6100,6100,0
20231027,192300,3245941350,6100,6100,6100,6100,0
20231027,192200,3245941350,6100,6100,6100,6100,0
20231027,192100,3245941350,6100,6100,6100,6100,0
20231027,192000,3245941350,6100,6100,6100,6100,0
20231027,191900,3245941350,6100,6100,6100,6100,0
20231027,191800,3245941350,6100,6100,6100,6100,0
20231027,191700,3245941350,6100,6100,6100,6100,0
20231027,191600,3245941350,6100,6100,6100,6100,0
20231027,191500,3245941350,6100,6100,6100,6100,0
20231027,191400,3245941350,6100,6100,6100,6100,0
20231027,191300,3245941350,6100,6100,6100,6100,0
20231027,191200,3245941350,6100,6100,6100,6100,0
20231027,191100,3245941350,6100,6100,6100,6100,0
20231027,191000,3245941350,6100,6100,6100,6100,0
20231027,190900,3245941350,6100,6100,6100,6100,0
20231027,190800,3245941350,6100,6100,6100,6100,0
20231027,190700,3245941350,6100,6100,6100,6100,0
20231027,190600,3245941350,6100,6100,6100,6100,0
20231027,190500,3245941350,6100,6100,6100,6100,0
20231027,190400,3245941350,6100,6100,6100,6100,0
20231027,190300,3245941350,6100,6100,6100,6100,0
20231027,190200,3245941350,6100,6100,6100,6100,0
20231027,190100,3245941350,6100,6100,6100,6100,0
20231027,190000,3245941350,6100,6100,6100,6100,0
20231027,185900,3245941350,6100,6100,6100,6100,0
20231027,185800,3245941350,6100,6100,6100,6100,0
20231027,185700,3245941350,6100,6100,6100,6100,0
20231027,185600,3245941350,6100,6100,6100,6100,0
20231027,185500,3245941350,6100,6100,6100,6100,17873
20231027,185400,3245941350,6100,6100,6100,6100,0
20231027,185300,3245941350,6100,6100,6100,6100,0
20231027,185200,3245941350,6100,6100,6100,6100,0
20231027,185100,3245941350,6100,6100,6100,6100,0
20231027,185000,3245941350,6100,6100,6100,6100,0
20231027,184900,3245941350,6100,6100,6100,6100,0
20231027,184800,3245941350,6100,6100,6100,6100,0
20231027,184700,3245941350,6100,6100,6100,6100,0
20231027,184600,3245941350,6100,6100,6100,6100,0
20231027,184500,3245941350,6100,6100,6100,6100,0
20231027,184400,3245941350,6100,6100,6100,6100,0
20231027,184300,3245941350,6100,6100,6100,6100,0
20231027,184200,3245941350,6100,6100,6100,6100,0
20231027,184100,3245941350,6100,6100,6100,6100,0
20231027,184000,3245941350,6100,6100,6100,6100,0
20231027,183900,3245941350,6100,6100,6100,6100,0
20231027,183800,3245941350,6100,6100,6100,6100,0
20231027,183700,3245941350,6100,6100,6100,6100,0
20231027,183600,3245941350,6100,6100,6100,6100,0
20231027,183500,3245941350,6100,6100,6100,6100,0
20231027,183400,3245941350,6100,6100,6100,6100,0
20231027,183300,3245941350,6100,6100,6100,6100,0
20231027,183200,3245941350,6100,6100,6100,6100,0
20231027,183100,3245941350,6100,6100,6100,6100,0
20231027,183000,3245941350,6100,6100,6100,6100,0
20231027,182900,3245941350,6100,6100,6100,6100,0
20231027,182800,3245941350,6100,6100,6100,6100,0
20231027,182700,3245941350,6100,6100,6100,6100,0
20231027,182600,3245941350,6100,6100,6100,6100,0
20231027,182500,3245941350,6100,6100,6100,6100,17873
20231027,182400,3245941350,6100,6100,6100,6100,0
20231027,182300,3245941350,6100,6100,6100,6100,0
20231027,182200,3245941350,6100,6100,6100,6100,0
20231027,182100,3245941350,6100,6100,6100,6100,0
20231027,182000,3245941350,6100,6100,6100,6100,0
20231027,181900,3245941350,6100,6100,6100,6100,0
20231027,181800,3245941350,6100,6100,6100,6100,0
20231027,181700,3245941350,6100,6100,6100,6100,0
20231027,181600,3245941350,6100,6100,6100,6100,0
20231027,181500,3245941350,6100,6100,6100,6100,0
20231027,181400,3245941350,6100,6100,6100,6100,0
20231027,181300,3245941350,6100,6100,6100,6100,0
20231027,181200,3245941350,6100,6100,6100,6100,0
20231027,181100,3245941350,6100,6100,6100,6100,0
20231027,181000,3245941350,6100,6100,6100,6100,0
20231027,180900,3245941350,6100,6100,6100,6100,0
20231027,180800,3245941350,6100,6100,6100,6100,0
20231027,180700,3245941350,6100,6100,6100,6100,0
20231027,180600,3245941350,6100,6100,6100,6100,0
20231027,180500,3245941350,6100,6100,6100,6100,0
20231027,180400,3245941350,6100,6100,6100,6100,0
20231027,180300,3245941350,6100,6100,6100,6100,0
20231027,180200,3245941350,6100,6100,6100,6100,0
20231027,180100,3245941350,6100,6100,6100,6100,0
20231027,180000,3245941350,6100,6100,6100,6100,0
20231027,175900,3245941350,6100,6100,6100,6100,0
20231027,175800,3245941350,6100,6100,6100,6100,0
20231027,175700,3245941350,6100,6100,6100,6100,0
20231027,175600,3245941350,6100,6100,6100,6100,0
20231027,175500,3245941350,6100,6100,6100,6100,17873
20231027,175400,3245941350,6100,6100,6100,6100,0
20231027,175300,3245941350,6100,6100,6100,6100,0
20231027,175200,3245941350,6100,6100,6100,6100,0
20231027,175100,3245941350,6100,6100,6100,6100,0
20231027,175000,3245941350,6100,6100,6100,6100,0
20231027,174900,3245941350,6100,6100,6100,6100,0
20231027,174800,3245941350,6100,6100,6100,6100,0
20231027,174700,3245941350,6100,6100,6100,6100,0
20231027,174600,3245941350,6100,6100,6100,6100,0
20231027,174500,3245941350,6100,6100,6100,6100,0
20231027,174400,3245941350,6100,6100,6100,6100,0
20231027,174300,3245941350,6100,6100,6100,6100,0
20231027,174200,3245941350,6100,6100,6100,6100,0
20231027,174100,3245941350,6100,6100,6100,6100,0
20231027,174000,3245941350,6100,6100,6100,6100,0
20231027,173900,3245941350,6100,6100,6100,6100,0
20231027,173800,3245941350,6100,6100,6100,6100,0
20231027,173700,3245941350,6100,6100,6100,6100,0
20231027,173600,3245941350,6100,6100,6100,6100,0
20231027,173500,3245941350,6100,6100,6100,6100,0
20231027,173400,3245941350,6100,6100,6100,6100,0
20231027,173300,3245941350,6100,6100,6100,6100,0
20231027,173200,3245941350,6100,6100,6100,6100,0
20231027,173100,3245941350,6100,6100,6100,6100,0
20231027,173000,3245941350,6100,6100,6100,6100,0
20231027,172900,3245941350,6100,6100,6100,6100,0
20231027,172800,3245941350,6100,6100,6100,6100,0
20231027,172700,3245941350,6100,6100,6100,6100,0
20231027,172600,3245941350,6100,6100,6100,6100,0
20231027,172500,3245941350,6100,6100,6100,6100,17873
20231027,172400,3245941350,6100,6100,6100,6100,0
20231027,172300,3245941350,6100,6100,6100,6100,0
20231027,172200,3245941350,6100,6100,6100,6100,0
20231027,172100,3245941350,6100,6100,6100,6100,0
20231027,172000,3245941350,6100,6100,6100,6100,0
20231027,171900,3245941350,6100,6100,6100,6100,0
20231027,171800,3245941350,6100,6100,6100,6100,0
20231027,171700,3245941350,6100,6100,6100,6100,0
20231027,171600,3245941350,6100,6100,6100,6100,0
20231027,171500,3245941350,6100,6100,6100,6100,0
20231027,171400,3245941350,6100,6100,6100,6100,0
20231027,171300,3245941350,6100,6100,6100,6100,0
20231027,171200,3245941350,6100,6100,6100,6100,0
20231027,171100,3245941350,6100,6100,6100,6100,0
20231027,171000,3245941350,6100,6100,6100,6100,0
20231027,170900,3245941350,6100,6100,6100,6100,0
20231027,170800,3245941350,6100,6100,6100,6100,0
20231027,170700,3245941350,6100,6100,6100,6100,0
20231027,170600,3245941350,6100,6100,6100,6100,0
20231027,170500,3245941350,6100,6100,6100,6100,0
20231027,170400,3245941350,6100,6100,6100,6100,0
20231027,170300,3245941350,6100,6100,6100,6100,0
20231027,170200,3245941350,6100,6100,6100,6100,0
20231027,170100,3245941350,6100,6100,6100,6100,0
20231027,170000,3245941350,6100,6100,6100,6100,0
20231027,165900,3245941350,6100,6100,6100,6100,0
20231027,165800,3245941350,6100,6100,6100,6100,0
20231027,165700,3245941350,6100,6100,6100,6100,0
20231027,165600,3245941350,6100,6100,6100,6100,0
20231027,165500,3245941350,6100,6100,6100,6100,17873
20231027,165400,3245941350,6100,6100,6100,6100,0
20231027,165300,3245941350,6100,6100,6100,6100,0
20231027,165200,3245941350,6100,6100,6100,6100,0
20231027,165100,3245941350,6100,6100,6100,6100,0
20231027,165000,3245941350,6100,6100,6100,6100,0
20231027,164900,3245941350,6100,6100,6100,6100,0
20231027,164800,3245941350,6100,6100,6100,6100,0
20231027,164700,3245941350,6100,6100,6100,6100,0
20231027,164600,3245941350,6100,6100,6100,6100,0
20231027,164500,3245941350,6100,6100,6100,6100,0
20231027,164400,3245941350,6100,6100,6100,6100,0
20231027,164300,3245941350,6100,6100,6100,6100,0
20231027,164200,3245941350,6100,6100,6100,6100,0
20231027,164100,3245941350,6100,6100,6100,6100,0
20231027,164000,3245941350,6100,6100,6100,6100,0
20231027,163900,3245941350,6100,6100,6100,6100,0
20231027,163800,3245941350,6100,6100,6100,6100,0
20231027,163700,3245941350,6100,6100,6100,6100,0
20231027,163600,3245941350,6100,6100,6100,6100,0
20231027,163500,3245941350,6100,6100,6100,6100,0
20231027,163400,3245941350,6100,6100,6100,6100,0
20231027,163300,3245941350,6100,6100,6100,6100,0
20231027,163200,3245941350,6100,6100,6100,6100,0
20231027,163100,3245941350,6100,6100,6100,6100,0
20231027,163000,3245941350,6100,6100,6100,6100,0
20231027,162900,3245941350,6100,6100,6100,6100,0
20231027,162800,3245941350,6100,6100,6100,6100,0
20231027,162700,3245941350,6100,6100,6100,6100,0
20231027,162600,3245941350,6100,6100,6100,6100,0
20231027,162500,3245941350,6100,6100,6100,6100,17873
20231027,162400,3245941350,6100,6100,6100,6100,0
20231027,162300,3245941350,6100,6100,6100,6100,0
20231027,162200,3245941350,6100,6100,6100,6100,0
20231027,162100,3245941350,6100,6100,6100,6100,0
20231027,162000,3245941350,6100,6100,6100,6100,0
20231027,161900,3245941350,6100,6100,6100,6100,0
20231027,161800,3245941350,6100,6100,6100,6100,0
20231027,161700,3245941350,6100,6100,6100,6100,0
20231027,161600,3245941350,6100,6100,6100,6100,0
20231027,161500,3245941350,6100,6100,6100,6100,0
20231027,161400,3245941350,6100,6100,6100,6100,0
20231027,161300,3245941350,6100,6100,6100,6100,0
20231027,161200,3245941350,6100,6100,6100,6100,0
20231027,161100,3245941350,6100,6100,6100,6100,0
20231027,161000,3245941350,6100,6100,6100,6100,0
20231027,160900,3245941350,6100,6100,6100,6100,0
20231027,160800,3245941350,6100,6100,6100,6100,0
20231027,160700,3245941350,6100,6100,6100,6100,0
20231027,160600,3245941350,6100,6100,6100,6100,0
20231027,160500,3245941350,6100,6100,6100,6100,0
20231027,160400,3245941350,6100,6100,6100,6100,0
20231027,160300,3245941350,6100,6100,6100,6100,0
20231027,160200,3245941350,6100,6100,6100,6100,0
20231027,160100,3245941350,6100,6100,6100,6100,0
20231027,160000,3245941350,6100,6100,6100,6100,0
20231027,155900,3245941350,6100,6100,6100,6100,0
20231027,155800,3245941350,6100,6100,6100,6100,0
20231027,155700,3245941350,6100,6100,6100,6100,0
20231027,155600,3245941350,6100,6100,6100,6100,0
20231027,155500,3245941350,6100,6100,6100,6100,17873
20231027,155400,3245941350,6100,6100,6100,6100,0
20231027,155300,3245941350,6100,6100,6100,6100,0
20231027,155200,3245941350,6100,6100,6100,6100,0
20231027,155100,3245941350,6100,6100,6100,6100,0
20231027,155000,3245941350,6100,6100,6100,6100,0
20231027,154900,3245941350,6100,6100,6100,6100,0
20231027,154800,3245941350,6100,6100,6100,6100,0
20231027,154700,3245941350,6100,6100,6100,6100,0
20231027,154600,3245941350,6100,6100,6100,6100,0
20231027,154500,3245941350,6100,6100,6100,6100,0
20231027,154400,3245941350,6100,6100,6100,6100,0
20231027,154300,3245941350,6100,6100,6100,6100,0
20231027,154200,3245941350,6100,6100,6100,6100,0
20231027,154100,3245941350,6100,6100,6100,6100,0
20231027,154000,3245941350,6100,6100,6100,6100,0
20231027,153900,3245941350,6100,6100,6100,6100,0
20231027,153800,3245941350,6100,6100,6100,6100,0
20231027,153700,3245941350,6100,6100,6100,6100,0
20231027,153600,3245941350,6100,6100,6100,6100,0
20231027,153500,3245941350,6100,6100,6100,6100,0
20231027,153400,3245941350,6100,6100,6100,6100,0
20231027,153300,3245941350,6100,6100,6100,6100,0
20231027,153200,3245941350,6100,6100,6100,6100,0
20231027,153100,3245941350,6100,6100,6100,6100,0
20231027,153000,3245941350,6100,6100,6100,6100,17873
20231027,152900,3136916050,6170,6170,6170,6170,0
20231027,152800,3136916050,6170,6170,6170,6170,0
20231027,152700,3136916050,6170,6170,6170,6170,0
20231027,152600,3136916050,6170,6170,6170,6170,0
20231027,152500,3136916050,6170,6170,6170,6170,0
20231027,152400,3136916050,6170,6170,6170,6170,0
20231027,152300,3136916050,6170,6170,6170,6170,0
20231027,152200,3136916050,6170,6170,6170,6170,0
20231027,152100,3136916050,6170,6170,6170,6170,0
20231027,152000,3136916050,6170,6170,6170,6170,0
20231027,151900,3136916050,6170,6140,6170,6120,3474
20231027,151800,3115628530,6140,6150,6180,6140,2860
20231027,151700,3098043450,6150,6190,6190,6140,633
20231027,151600,3094145540,6190,6180,6190,6180,2169
20231027,151500,3080723600,6180,6160,6180,6160,184
20231027,151400,3079588040,6150,6160,6160,6140,1407
20231027,151300,3070943360,6150,6160,6160,6150,260
20231027,151200,3069344350,6150,6150,6150,6150,396
20231027,151100,3066908950,6160,6190,6200,6150,2695
20231027,151000,3050291470,6180,6200,6210,6180,3875
20231027,150900,3026267530,6200,6200,6210,6200,1583
20231027,150800,3016452910,6210,6220,6220,6210,1294
20231027,150700,3008414260,6220,6230,6230,6220,478
20231027,150600,3005440290,6230,6220,6230,6220,786
20231027,150500,3000551360,6220,6220,6220,6210,1365
20231027,150400,2992067030,6220,6240,6240,6220,211
20231027,150300,2990754590,6210,6220,6250,6210,255
20231027,150200,2989170850,6230,6240,6240,6220,2167
20231027,150100,2975687150,6260,6260,6260,6260,0
20231027,150000,2975687150,6260,6230,6260,6220,1227
20231027,145900,2968050860,6240,6260,6260,6240,543
20231027,145800,2964656220,6260,6250,6270,6250,533
20231027,145700,2961323290,6250,6260,6270,6250,599
20231027,145600,2957579310,6260,6270,6270,6250,1111
20231027,145500,2950633820,6270,6280,6280,6270,1343
20231027,145400,2942209950,6320,6280,6330,6280,5019
20231027,145300,2910498090,6280,6270,6280,6270,1613
20231027,145200,2900378440,6260,6250,6260,6230,37
20231027,145100,2900147210,6260,6260,6270,6230,3341
20231027,145000,2879230690,6250,6230,6250,6230,938
20231027,144900,2873385170,6220,6200,6220,6200,485
20231027,144800,2870368750,6200,6200,6200,6200,87
20231027,144700,2869829350,6200,6210,6210,6200,1013
20231027,144600,2863543450,6200,6210,6210,6200,451
20231027,144500,2860746590,6210,6220,6220,6210,358
20231027,144400,2858523210,6220,6210,6220,6200,347
20231027,144300,2856368010,6210,6200,6210,6190,573
20231027,144200,2852815440,6190,6210,6230,6190,823
20231027,144100,2847710870,6200,6190,6200,6190,648
20231027,144000,2843693390,6190,6190,6190,6190,1482
20231027,143900,2834519810,6190,6170,6190,6170,2565
20231027,143800,2818668510,6160,6150,6180,6150,115
20231027,143700,2817958400,6160,6170,6180,6160,345
20231027,143600,2815829650,6170,6150,6170,6140,2083
20231027,143500,2803000940,6150,6150,6150,6130,320
20231027,143400,2801035170,6120,6120,6130,6120,851
20231027,143300,2795826880,6110,6110,6160,6110,3825
20231027,143200,2772361390,6130,6150,6150,6110,4273
20231027,143100,2746172800,6150,6150,6160,6150,258
20231027,143000,2744585600,6150,6160,6160,6150,755
20231027,142900,2739940350,6160,6160,6160,6140,2468
20231027,142800,2724765620,6160,6170,6170,6150,2719
20231027,142700,2708011360,6170,6170,6180,6170,832
20231027,142600,2702876880,6170,6170,6170,6170,1278
20231027,142500,2694991620,6190,6180,6190,6180,451
20231027,142400,2692203430,6180,6170,6180,6170,1355
20231027,142300,2683842280,6170,6180,6180,6170,1786
20231027,142200,2672811800,6190,6190,6190,6190,30
20231027,142100,2672626100,6180,6180,6190,6180,1208
20231027,142000,2665160650,6180,6170,6190,6170,2812
20231027,141900,2647789530,6170,6190,6200,6170,4714
20231027,141800,2618679010,6190,6190,6200,6190,1440
20231027,141700,2609763550,6200,6210,6210,6200,8362
20231027,141600,2557914580,6210,6210,6210,6200,855
20231027,141500,2552609790,6210,6200,6210,6200,1633
20231027,141400,2542483860,6200,6210,6220,6200,5808
20231027,141300,2506424750,6210,6230,6230,6210,4596
20231027,141200,2477865220,6220,6220,6220,6220,842
20231027,141100,2472627980,6220,6220,6220,6210,218
20231027,141000,2471273730,6210,6220,6230,6210,479
20231027,140900,2468296800,6230,6220,6230,6220,915
20231027,140800,2462599380,6220,6220,6220,6220,456
20231027,140700,2459763060,6220,6220,6220,6220,4857
20231027,140600,2429552520,6220,6240,6240,6220,4045
20231027,140500,2404384790,6220,6240,6240,6220,1010
20231027,140400,2398099540,6220,6220,6220,6220,0
20231027,140300,2398099540,6220,6220,6220,6220,0
20231027,140200,2398099540,6220,6230,6230,6220,1126
20231027,140100,2391086930,6220,6230,6230,6220,189
20231027,140000,2389910910,6220,6230,6230,6220,1119
20231027,135900,2382939550,6230,6230,6240,6230,3196
20231027,135800,2363025830,6240,6240,6240,6240,1130
20231027,135700,2355974630,6260,6240,6260,6240,80
20231027,135600,2355475370,6250,6250,6250,6250,0
20231027,135500,2355475370,6250,6250,6250,6250,1
20231027,135400,2355469120,6240,6250,6250,6240,170
20231027,135300,2354408260,6240,6240,6240,6240,77
20231027,135200,2353927780,6240,6240,6240,6230,17
20231027,135100,2353821710,6240,6240,6240,6240,0
20231027,135000,2353821710,6240,6230,6240,6230,103
20231027,134900,2353179990,6230,6230,6230,6230,862
20231027,134800,2347809730,6240,6230,6240,6230,395
20231027,134700,2345348230,6230,6240,6240,6230,1895
20231027,134600,2333527790,6240,6260,6260,6240,5
20231027,134500,2333496560,6270,6240,6270,6240,170
20231027,134400,2332433600,6240,6250,6250,6240,1782
20231027,134300,2321311750,6250,6250,6250,6250,0
20231027,134200,2321311750,6250,6250,6250,6250,634
20231027,134100,2317349250,6250,6250,6250,6250,14
20231027,134000,2317261750,6250,6250,6250,6250,11
20231027,133900,2317193000,6250,6250,6260,6240,418
20231027,133800,2314580260,6250,6260,6260,6250,199
20231027,133700,2313336490,6260,6260,6260,6260,1071
20231027,133600,2306632030,6260,6260,6260,6260,510
20231027,133500,2303439430,6260,6260,6260,6260,227
20231027,133400,2302018410,6260,6260,6260,6260,1
20231027,133300,2302012150,6260,6240,6260,6240,386
20231027,133200,2299603450,6240,6250,6250,6240,87
20231027,133100,2299060470,6240,6240,6240,6240,23
20231027,133000,2298916950,6240,6270,6270,6240,28
20231027,132900,2298742020,6260,6260,6260,6260,0
20231027,132800,2298742020,6260,6260,6260,6260,17
20231027,132700,2298635600,6260,6260,6260,6260,13
20231027,132600,2298554220,6260,6260,6260,6250,198
20231027,132500,2297315890,6260,6250,6260,6250,35
20231027,132400,2297096990,6250,6250,6250,6250,42
20231027,132300,2296834490,6250,6250,6250,6240,603
20231027,132200,2293069570,6260,6260,6260,6260,0
20231027,132100,2293069570,6260,6260,6260,6260,122
20231027,132000,2292305850,6230,6240,6240,6230,373
20231027,131900,2289979730,6230,6230,6230,6230,533
20231027,131800,2286659140,6230,6230,6230,6230,271
20231027,131700,2284970810,6230,6230,6230,6230,5
20231027,131600,2284939660,6230,6230,6230,6230,225
20231027,131500,2283537910,6230,6230,6240,6230,347
20231027,131400,2281375910,6230,6240,6260,6230,1228
20231027,131300,2273717830,6240,6240,6240,6240,368
20231027,131200,2271421510,6290,6290,6290,6230,376
20231027,131100,2269071830,6290,6280,6290,6280,129
20231027,131000,2268260460,6290,6240,6290,6240,121
20231027,130900,2267501870,6220,6260,6260,6220,1093
20231027,130800,2260696370,6250,6240,6250,6220,3664
20231027,130700,2237881180,6240,6230,6240,6230,180
20231027,130600,2236759590,6230,6230,6230,6220,1240
20231027,130500,2229037700,6250,6240,6250,6230,2899
20231027,130400,2210964690,6240,6250,6250,6230,340
20231027,130300,2208845730,6240,6250,6250,6240,100
20231027,130200,2208220740,6250,6250,6260,6250,99
20231027,130100,2207601220,6270,6270,6270,6250,342
20231027,130000,2205459940,6270,6230,6270,6230,1201
20231027,125900,2197970050,6230,6250,6260,6230,3785
20231027,125800,2174354750,6260,6250,6260,6250,1301
20231027,125700,2166223290,6250,6270,6270,6250,3446
20231027,125600,2144652610,6270,6280,6280,6270,1242
20231027,125500,2136862180,6280,6280,6280,6280,49
20231027,125400,2136554460,6290,6290,6290,6290,10
20231027,125300,2136491560,6290,6290,6290,6290,42
20231027,125200,2136227380,6280,6290,6290,6280,97
20231027,125100,2135618020,6290,6280,6290,6280,229
20231027,125000,2134179880,6280,6290,6290,6280,632
20231027,124900,2130210900,6280,6280,6280,6280,99
20231027,124800,2129589180,6290,6290,6290,6290,1532
20231027,124700,2119952900,6290,6310,6310,6290,2026
20231027,124600,2107196980,6310,6300,6310,6300,19
20231027,124500,2107077190,6310,6310,6310,6310,377
20231027,124400,2104698320,6290,6300,6300,6290,1000
20231027,124300,2098406700,6310,6300,6310,6300,46
20231027,124200,2098116880,6290,6300,6300,6290,82
20231027,124100,2097601050,6290,6290,6290,6290,0
20231027,124000,2097601050,6290,6290,6290,6290,54
20231027,123900,2097261390,6300,6290,6300,6290,490
20231027,123800,2094174410,6290,6310,6310,6290,856
20231027,123700,2088781040,6310,6310,6310,6310,0
20231027,123600,2088781040,6310,6310,6310,6300,291
20231027,123500,2086946830,6310,6310,6310,6310,1
20231027,123400,2086940520,6290,6300,6300,6290,100
20231027,123300,2086311420,6340,6340,6340,6340,0
20231027,123200,2086311420,6340,6290,6340,6290,313
20231027,123100,2084341580,6300,6290,6300,6290,268
20231027,123000,2082654180,6300,6300,6300,6300,12
20231027,122900,2082578580,6300,6280,6300,6280,99
20231027,122800,2081956420,6280,6290,6290,6280,78
20231027,122700,2081466480,6290,6290,6290,6290,645
20231027,122600,2077409430,6290,6300,6300,6290,510
20231027,122500,2074196440,6300,6300,6300,6300,11
20231027,122400,2074127140,6280,6280,6280,6280,101
20231027,122300,2073492860,6330,6330,6330,6330,0
20231027,122200,2073492860,6330,6280,6340,6270,666
20231027,122100,2069304920,6340,6340,6340,6340,10
20231027,122000,2069241520,6360,6340,6360,6340,93
20231027,121900,2068651270,6280,6300,6300,6280,2117
20231027,121800,2055346070,6300,6310,6310,6300,440
20231027,121700,2052573940,6310,6310,6310,6310,0
20231027,121600,2052573940,6310,6310,6310,6310,19
20231027,121500,2052454050,6300,6300,6300,6300,150
20231027,121400,2051509050,6300,6340,6340,6300,23
20231027,121300,2051363270,6300,6330,6330,6300,4593
20231027,121200,2022398790,6330,6330,6330,6330,134
20231027,121100,2021550570,6330,6330,6330,6330,285
20231027,121000,2019746520,6330,6380,6380,6330,1749
20231027,120900,2008663330,6380,6390,6390,6380,40
20231027,120800,2008407780,6390,6390,6400,6390,306
20231027,120700,2006452180,6390,6360,6390,6360,62
20231027,120600,2006056210,6360,6360,6360,6360,0
20231027,120500,2006056210,6360,6370,6370,6360,856
20231027,120400,2000611340,6370,6370,6400,6370,562
20231027,120300,1997026210,6370,6410,6420,6370,2153
20231027,120200,1983210710,6410,6400,6420,6400,1914
20231027,120100,1970939530,6390,6370,6390,6370,3290
20231027,120000,1949943380,6370,6350,6370,6350,2464
20231027,115900,1934275300,6350,6350,6350,6320,89
20231027,115800,1933710240,6350,6350,6350,6350,143
20231027,115700,1932802190,6310,6320,6320,6310,749
20231027,115600,1928075690,6320,6320,6320,6320,1
20231027,115500,1928069370,6350,6330,6350,6330,29
20231027,115400,1927885770,6310,6310,6310,6310,504
20231027,115300,1924705530,6310,6310,6310,6310,0
20231027,115200,1924705530,6310,6310,6310,6310,1
20231027,115100,1924699220,6320,6320,6340,6300,1369
20231027,115000,1916047290,6320,6320,6320,6320,77
20231027,114900,1915560650,6320,6320,6320,6320,0
20231027,114800,1915560650,6320,6320,6320,6320,0
20231027,114700,1915560650,6320,6320,6320,6320,7
20231027,114600,1915516410,6320,6350,6350,6320,198
20231027,114500,1914260780,6310,6350,6350,6310,72
20231027,114400,1913806420,6310,6300,6340,6300,170
20231027,114300,1912729240,6340,6300,6340,6290,317
20231027,114200,1910731680,6300,6300,6300,6300,49
20231027,114100,1910422980,6300,6330,6340,6300,50
20231027,114000,1910106400,6330,6330,6330,6300,200
20231027,113900,1908844060,6320,6330,6330,6320,995
20231027,113800,1902545720,6340,6330,6340,6320,4
20231027,113700,1902520390,6340,6330,6340,6330,23
20231027,113600,1902374790,6300,6300,6300,6300,159
20231027,113500,1901373090,6290,6290,6300,6290,353
20231027,113400,1899152700,6290,6300,6300,6290,146
20231027,113300,1898233050,6330,6330,6330,6330,122
20231027,113200,1897460790,6330,6270,6330,6270,2002
20231027,113100,1884838950,6270,6270,6270,6270,0
20231027,113000,1884838950,6270,6290,6290,6230,10026
20231027,112900,1822197280,6290,6290,6290,6290,0
20231027,112800,1822197280,6290,6290,6290,6290,556
20231027,112700,1818700040,6290,6310,6310,6290,167
20231027,112600,1817648300,6310,6300,6310,6300,7
20231027,112500,1817604180,6300,6290,6300,6290,246
20231027,112400,1816056770,6300,6300,6310,6290,267
20231027,112300,1814374680,6310,6290,6310,6290,252
20231027,112200,1812789500,6310,6300,6310,6300,203
20231027,112100,1811508990,6330,6330,6330,6330,0
20231027,112000,1811508990,6330,6330,6330,6330,2
20231027,111900,1811496330,6330,6300,6330,6290,7
20231027,111800,1811452220,6330,6280,6330,6280,427
20231027,111700,1808759430,6270,6290,6290,6260,395
20231027,111600,1806284080,6280,6290,6290,6280,93
20231027,111500,1805699920,6280,6300,6300,6280,21
20231027,111400,1805567840,6270,6300,6300,6270,501
20231027,111300,1802411570,6260,6310,6310,6260,1198
20231027,111200,1794899580,6310,6290,6310,6290,79
20231027,111100,1794402370,6290,6290,6290,6290,77
20231027,111000,1793918040,6290,6300,6300,6290,38
20231027,110900,1793679010,6310,6310,6310,6310,1
20231027,110800,1793672700,6310,6310,6310,6310,1
20231027,110700,1793666390,6290,6290,6290,6290,1037
20231027,110600,1787143660,6290,6290,6290,6280,155
20231027,110500,1786169600,6290,6290,6290,6290,218
20231027,110400,1784798380,6290,6300,6330,6290,3174
20231027,110300,1764734720,6280,6270,6280,6260,747
20231027,110200,1760057650,6260,6240,6260,6240,921
20231027,110100,1754301940,6240,6250,6250,6240,1431
20231027,110000,1745361620,6250,6260,6260,6250,3557
20231027,105900,1723122100,6260,6270,6290,6260,2778
20231027,105800,1705675790,6250,6270,6270,6250,3596
20231027,105700,1683162580,6270,6280,6290,6270,2147
20231027,105600,1669680260,6290,6290,6290,6290,1480
20231027,105500,1660371060,6310,6310,6310,6290,562
20231027,105400,1656828380,6310,6300,6310,6290,205
20231027,105300,1655538820,6310,6300,6310,6270,2550
20231027,105200,1639507460,6290,6350,6350,6290,7548
20231027,105100,1591903610,6330,6360,6360,6330,1833
20231027,105000,1580290600,6360,6360,6370,6360,162
20231027,104900,1579259810,6340,6350,6350,6340,81
20231027,104800,1578745470,6340,6340,6340,6340,0
20231027,104700,1578745470,6340,6350,6350,6340,103
20231027,104600,1578092400,6370,6370,6370,6370,100
20231027,104500,1577455400,6340,6350,6350,6340,624
20231027,104400,1573495780,6350,6370,6370,6350,288
20231027,104300,1571666340,6370,6360,6370,6350,164
20231027,104200,1570622750,6360,6360,6360,6350,40
20231027,104100,1570368360,6360,6350,6360,6350,180
20231027,104000,1569224360,6370,6360,6370,6360,610
20231027,103900,1565340040,6350,6330,6350,6330,43
20231027,103800,1565067670,6330,6350,6350,6330,289
20231027,103700,1563235710,6350,6360,6360,6350,52
20231027,103600,1562905050,6360,6320,6360,6320,512
20231027,103500,1559650970,6340,6340,6340,6320,1481
20231027,103400,1550276470,6340,6340,6350,6340,564
20231027,103300,1546700660,6350,6410,6410,6350,96
20231027,103200,1546089830,6400,6370,6400,6360,598
20231027,103100,1542269700,6370,6370,6390,6370,365
20231027,103000,1539942330,6360,6360,6360,6360,100
20231027,102900,1539306330,6340,6370,6370,6330,1128
20231027,102800,1532149640,6380,6380,6380,6380,250
20231027,102700,1530554640,6390,6400,6400,6380,751
20231027,102600,1525757410,6390,6380,6450,6370,1854
20231027,102500,1513888220,6390,6360,6400,6360,865
20231027,102400,1508367330,6330,6350,6350,6330,432
20231027,102300,1505628450,6340,6370,6380,6340,1309
20231027,102200,1497295870,6370,6390,6390,6370,426
20231027,102100,1494578450,6390,6380,6400,6360,609
20231027,102000,1490689790,6400,6390,6400,6380,81
20231027,101900,1490172440,6400,6390,6400,6390,1277
20231027,101800,1482004990,6390,6390,6390,6380,47
20231027,101700,1481704870,6400,6330,6400,6310,2448
20231027,101600,1466164990,6300,6300,6320,6300,51
20231027,101500,1465843290,6300,6300,6300,6300,2001
20231027,101400,1453236990,6300,6280,6300,6280,891
20231027,101300,1447628680,6280,6270,6280,6270,30
20231027,101200,1447440290,6270,6270,6270,6270,223
20231027,101100,1446042080,6270,6280,6280,6270,157
20231027,101000,1445056260,6280,6260,6300,6260,3096
20231027,100900,1425627980,6260,6240,6260,6240,932
20231027,100800,1419805820,6260,6250,6260,6240,1171
20231027,100700,1412490230,6250,6250,6260,6250,1310
20231027,100600,1404302710,6250,6270,6270,6250,2471
20231027,100500,1388844770,6260,6260,6270,6260,188
20231027,100400,1387667780,6270,6260,6270,6250,330
20231027,100300,1385602740,6260,6250,6260,6250,2160
20231027,100200,1372098270,6250,6250,6260,6250,893
20231027,100100,1366511070,6260,6260,6260,6250,746
20231027,100000,1361846150,6260,6270,6270,6260,708
20231027,095900,1357413970,6260,6280,6280,6260,46
20231027,095800,1357125630,6280,6270,6280,6270,726
20231027,095700,1352571980,6270,6250,6270,6250,4770
20231027,095600,1322750120,6260,6280,6280,6260,3173
20231027,095500,1302866670,6280,6300,6300,6270,4373
20231027,095400,1275425660,6300,6350,6350,6300,763
20231027,095300,1270596680,6350,6350,6350,6350,446
20231027,095200,1267764580,6340,6330,6350,6330,1133
20231027,095100,1260574280,6330,6300,6330,6290,716
20231027,095000,1256064090,6300,6290,6330,6290,3045
20231027,094900,1236828070,6290,6270,6300,6250,733
20231027,094800,1232234210,6300,6310,6310,6240,3530
20231027,094700,1210171570,6310,6310,6310,6270,522
20231027,094600,1206890360,6310,6320,6320,6250,2069
20231027,094500,1193926830,6300,6300,6320,6270,2675
20231027,094400,1177136180,6270,6260,6300,6260,2019
20231027,094300,1164478850,6260,6260,6300,6250,1674
20231027,094200,1153960150,6300,6270,6300,6250,899
20231027,094100,1148332510,6260,6300,6300,6250,6764
20231027,094000,1105885320,6320,6320,6330,6310,2684
20231027,093900,1088928270,6320,6350,6350,6310,4340
20231027,093800,1061467390,6370,6350,6370,6350,715
20231027,093700,1056919980,6350,6360,6360,6350,3282
20231027,093600,1036071220,6360,6390,6390,6360,1136
20231027,093500,1028837900,6390,6420,6420,6380,3403
20231027,093400,1007094410,6400,6450,6480,6400,3668
20231027,093300,983509880,6460,6460,6460,6440,1746
20231027,093200,972249170,6450,6450,6460,6440,572
20231027,093100,968560290,6450,6480,6490,6450,355
20231027,093000,966257380,6490,6420,6490,6420,1348
20231027,092900,957530310,6430,6450,6480,6420,1549
20231027,092800,947561710,6440,6480,6490,6440,5050
20231027,092700,914843470,6450,6410,6480,6410,4810
20231027,092600,883798500,6450,6430,6460,6380,3552
20231027,092500,861050790,6400,6390,6430,6390,658
20231027,092400,856834630,6390,6390,6420,6380,976
20231027,092300,850604890,6390,6460,6460,6380,756
20231027,092200,845762020,6460,6370,6460,6350,2709
20231027,092100,828494040,6370,6410,6410,6370,1404
20231027,092000,819525110,6400,6420,6430,6400,1820
20231027,091900,807848640,6420,6420,6450,6410,4157
20231027,091800,781165140,6420,6450,6460,6420,1199
20231027,091700,773454070,6450,6460,6460,6440,692
20231027,091600,768988400,6460,6490,6500,6460,679
20231027,091500,764594370,6470,6420,6500,6420,2356
20231027,091400,749350040,6440,6440,6450,6440,722
20231027,091300,744699360,6440,6470,6480,6430,3449
20231027,091200,722424780,6470,6470,6490,6470,1050
20231027,091100,715623260,6470,6490,6520,6440,5247
20231027,091000,681664780,6490,6520,6560,6490,3171
20231027,090900,661033360,6510,6480,6560,6460,3135
20231027,090800,640690600,6480,6510,6510,6480,3674
20231027,090700,616833400,6500,6670,6700,6500,8160
20231027,090600,563010360,6680,6470,6700,6430,4788
20231027,090500,531677440,6450,6290,6450,6290,6390
20231027,090400,490855490,6250,6240,6270,6240,1500
20231027,090300,481470700,6260,6240,6260,6190,12725
20231027,090200,402440870,6220,6350,6350,6200,22628
20231027,090100,260150400,6350,6340,6410,6320,17060
20231027,090000,151756740,6340,6330,6480,6320,22812