KissMeData/020000/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,190100,1598458150,18310,18310,18310,18310,2891
20231027,190000,1598458150,18310,18310,18310,18310,0
20231027,185900,1598458150,18310,18310,18310,18310,0
20231027,185800,1598458150,18310,18310,18310,18310,0
20231027,185700,1598458150,18310,18310,18310,18310,0
20231027,185600,1598458150,18310,18310,18310,18310,0
20231027,185500,1598458150,18310,18310,18310,18310,0
20231027,185400,1598458150,18310,18310,18310,18310,0
20231027,185300,1598458150,18310,18310,18310,18310,0
20231027,185200,1598458150,18310,18310,18310,18310,0
20231027,185100,1598458150,18310,18310,18310,18310,0
20231027,185000,1598458150,18310,18310,18310,18310,0
20231027,184900,1598458150,18310,18310,18310,18310,0
20231027,184800,1598458150,18310,18310,18310,18310,0
20231027,184700,1598458150,18310,18310,18310,18310,0
20231027,184600,1598458150,18310,18310,18310,18310,0
20231027,184500,1598458150,18310,18310,18310,18310,0
20231027,184400,1598458150,18310,18310,18310,18310,0
20231027,184300,1598458150,18310,18310,18310,18310,0
20231027,184200,1598458150,18310,18310,18310,18310,0
20231027,184100,1598458150,18310,18310,18310,18310,0
20231027,184000,1598458150,18310,18310,18310,18310,0
20231027,183900,1598458150,18310,18310,18310,18310,0
20231027,183800,1598458150,18310,18310,18310,18310,0
20231027,183700,1598458150,18310,18310,18310,18310,0
20231027,183600,1598458150,18310,18310,18310,18310,0
20231027,183500,1598458150,18310,18310,18310,18310,0
20231027,183400,1598458150,18310,18310,18310,18310,0
20231027,183300,1598458150,18310,18310,18310,18310,0
20231027,183200,1598458150,18310,18310,18310,18310,0
20231027,183100,1598458150,18310,18310,18310,18310,2891
20231027,183000,1598458150,18310,18310,18310,18310,0
20231027,182900,1598458150,18310,18310,18310,18310,0
20231027,182800,1598458150,18310,18310,18310,18310,0
20231027,182700,1598458150,18310,18310,18310,18310,0
20231027,182600,1598458150,18310,18310,18310,18310,0
20231027,182500,1598458150,18310,18310,18310,18310,0
20231027,182400,1598458150,18310,18310,18310,18310,0
20231027,182300,1598458150,18310,18310,18310,18310,0
20231027,182200,1598458150,18310,18310,18310,18310,0
20231027,182100,1598458150,18310,18310,18310,18310,0
20231027,182000,1598458150,18310,18310,18310,18310,0
20231027,181900,1598458150,18310,18310,18310,18310,0
20231027,181800,1598458150,18310,18310,18310,18310,0
20231027,181700,1598458150,18310,18310,18310,18310,0
20231027,181600,1598458150,18310,18310,18310,18310,0
20231027,181500,1598458150,18310,18310,18310,18310,0
20231027,181400,1598458150,18310,18310,18310,18310,0
20231027,181300,1598458150,18310,18310,18310,18310,0
20231027,181200,1598458150,18310,18310,18310,18310,0
20231027,181100,1598458150,18310,18310,18310,18310,0
20231027,181000,1598458150,18310,18310,18310,18310,0
20231027,180900,1598458150,18310,18310,18310,18310,0
20231027,180800,1598458150,18310,18310,18310,18310,0
20231027,180700,1598458150,18310,18310,18310,18310,0
20231027,180600,1598458150,18310,18310,18310,18310,0
20231027,180500,1598458150,18310,18310,18310,18310,0
20231027,180400,1598458150,18310,18310,18310,18310,0
20231027,180300,1598458150,18310,18310,18310,18310,0
20231027,180200,1598458150,18310,18310,18310,18310,0
20231027,180100,1598458150,18310,18310,18310,18310,2891
20231027,180000,1598458150,18310,18310,18310,18310,0
20231027,175900,1598458150,18310,18310,18310,18310,0
20231027,175800,1598458150,18310,18310,18310,18310,0
20231027,175700,1598458150,18310,18310,18310,18310,0
20231027,175600,1598458150,18310,18310,18310,18310,0
20231027,175500,1598458150,18310,18310,18310,18310,0
20231027,175400,1598458150,18310,18310,18310,18310,0
20231027,175300,1598458150,18310,18310,18310,18310,0
20231027,175200,1598458150,18310,18310,18310,18310,0
20231027,175100,1598458150,18310,18310,18310,18310,0
20231027,175000,1598458150,18310,18310,18310,18310,0
20231027,174900,1598458150,18310,18310,18310,18310,0
20231027,174800,1598458150,18310,18310,18310,18310,0
20231027,174700,1598458150,18310,18310,18310,18310,0
20231027,174600,1598458150,18310,18310,18310,18310,0
20231027,174500,1598458150,18310,18310,18310,18310,0
20231027,174400,1598458150,18310,18310,18310,18310,0
20231027,174300,1598458150,18310,18310,18310,18310,0
20231027,174200,1598458150,18310,18310,18310,18310,0
20231027,174100,1598458150,18310,18310,18310,18310,0
20231027,174000,1598458150,18310,18310,18310,18310,0
20231027,173900,1598458150,18310,18310,18310,18310,0
20231027,173800,1598458150,18310,18310,18310,18310,0
20231027,173700,1598458150,18310,18310,18310,18310,0
20231027,173600,1598458150,18310,18310,18310,18310,0
20231027,173500,1598458150,18310,18310,18310,18310,0
20231027,173400,1598458150,18310,18310,18310,18310,0
20231027,173300,1598458150,18310,18310,18310,18310,0
20231027,173200,1598458150,18310,18310,18310,18310,0
20231027,173100,1598458150,18310,18310,18310,18310,2891
20231027,173000,1598458150,18310,18310,18310,18310,0
20231027,172900,1598458150,18310,18310,18310,18310,0
20231027,172800,1598458150,18310,18310,18310,18310,0
20231027,172700,1598458150,18310,18310,18310,18310,0
20231027,172600,1598458150,18310,18310,18310,18310,0
20231027,172500,1598458150,18310,18310,18310,18310,0
20231027,172400,1598458150,18310,18310,18310,18310,0
20231027,172300,1598458150,18310,18310,18310,18310,0
20231027,172200,1598458150,18310,18310,18310,18310,0
20231027,172100,1598458150,18310,18310,18310,18310,0
20231027,172000,1598458150,18310,18310,18310,18310,0
20231027,171900,1598458150,18310,18310,18310,18310,0
20231027,171800,1598458150,18310,18310,18310,18310,0
20231027,171700,1598458150,18310,18310,18310,18310,0
20231027,171600,1598458150,18310,18310,18310,18310,0
20231027,171500,1598458150,18310,18310,18310,18310,0
20231027,171400,1598458150,18310,18310,18310,18310,0
20231027,171300,1598458150,18310,18310,18310,18310,0
20231027,171200,1598458150,18310,18310,18310,18310,0
20231027,171100,1598458150,18310,18310,18310,18310,0
20231027,171000,1598458150,18310,18310,18310,18310,0
20231027,170900,1598458150,18310,18310,18310,18310,0
20231027,170800,1598458150,18310,18310,18310,18310,0
20231027,170700,1598458150,18310,18310,18310,18310,0
20231027,170600,1598458150,18310,18310,18310,18310,0
20231027,170500,1598458150,18310,18310,18310,18310,0
20231027,170400,1598458150,18310,18310,18310,18310,0
20231027,170300,1598458150,18310,18310,18310,18310,0
20231027,170200,1598458150,18310,18310,18310,18310,0
20231027,170100,1598458150,18310,18310,18310,18310,2891
20231027,170000,1598458150,18310,18310,18310,18310,0
20231027,165900,1598458150,18310,18310,18310,18310,0
20231027,165800,1598458150,18310,18310,18310,18310,0
20231027,165700,1598458150,18310,18310,18310,18310,0
20231027,165600,1598458150,18310,18310,18310,18310,0
20231027,165500,1598458150,18310,18310,18310,18310,0
20231027,165400,1598458150,18310,18310,18310,18310,0
20231027,165300,1598458150,18310,18310,18310,18310,0
20231027,165200,1598458150,18310,18310,18310,18310,0
20231027,165100,1598458150,18310,18310,18310,18310,0
20231027,165000,1598458150,18310,18310,18310,18310,0
20231027,164900,1598458150,18310,18310,18310,18310,0
20231027,164800,1598458150,18310,18310,18310,18310,0
20231027,164700,1598458150,18310,18310,18310,18310,0
20231027,164600,1598458150,18310,18310,18310,18310,0
20231027,164500,1598458150,18310,18310,18310,18310,0
20231027,164400,1598458150,18310,18310,18310,18310,0
20231027,164300,1598458150,18310,18310,18310,18310,0
20231027,164200,1598458150,18310,18310,18310,18310,0
20231027,164100,1598458150,18310,18310,18310,18310,0
20231027,164000,1598458150,18310,18310,18310,18310,0
20231027,163900,1598458150,18310,18310,18310,18310,0
20231027,163800,1598458150,18310,18310,18310,18310,0
20231027,163700,1598458150,18310,18310,18310,18310,0
20231027,163600,1598458150,18310,18310,18310,18310,0
20231027,163500,1598458150,18310,18310,18310,18310,0
20231027,163400,1598458150,18310,18310,18310,18310,0
20231027,163300,1598458150,18310,18310,18310,18310,0
20231027,163200,1598458150,18310,18310,18310,18310,0
20231027,163100,1598458150,18310,18310,18310,18310,2891
20231027,163000,1598458150,18310,18310,18310,18310,0
20231027,162900,1598458150,18310,18310,18310,18310,0
20231027,162800,1598458150,18310,18310,18310,18310,0
20231027,162700,1598458150,18310,18310,18310,18310,0
20231027,162600,1598458150,18310,18310,18310,18310,0
20231027,162500,1598458150,18310,18310,18310,18310,0
20231027,162400,1598458150,18310,18310,18310,18310,0
20231027,162300,1598458150,18310,18310,18310,18310,0
20231027,162200,1598458150,18310,18310,18310,18310,0
20231027,162100,1598458150,18310,18310,18310,18310,0
20231027,162000,1598458150,18310,18310,18310,18310,0
20231027,161900,1598458150,18310,18310,18310,18310,0
20231027,161800,1598458150,18310,18310,18310,18310,0
20231027,161700,1598458150,18310,18310,18310,18310,0
20231027,161600,1598458150,18310,18310,18310,18310,0
20231027,161500,1598458150,18310,18310,18310,18310,0
20231027,161400,1598458150,18310,18310,18310,18310,0
20231027,161300,1598458150,18310,18310,18310,18310,0
20231027,161200,1598458150,18310,18310,18310,18310,0
20231027,161100,1598458150,18310,18310,18310,18310,0
20231027,161000,1598458150,18310,18310,18310,18310,0
20231027,160900,1598458150,18310,18310,18310,18310,0
20231027,160800,1598458150,18310,18310,18310,18310,0
20231027,160700,1598458150,18310,18310,18310,18310,0
20231027,160600,1598458150,18310,18310,18310,18310,0
20231027,160500,1598458150,18310,18310,18310,18310,0
20231027,160400,1598458150,18310,18310,18310,18310,0
20231027,160300,1598458150,18310,18310,18310,18310,0
20231027,160200,1598458150,18310,18310,18310,18310,0
20231027,160100,1598458150,18310,18310,18310,18310,2891
20231027,160000,1598458150,18310,18310,18310,18310,0
20231027,155900,1598458150,18310,18310,18310,18310,0
20231027,155800,1598458150,18310,18310,18310,18310,0
20231027,155700,1598458150,18310,18310,18310,18310,0
20231027,155600,1598458150,18310,18310,18310,18310,0
20231027,155500,1598458150,18310,18310,18310,18310,0
20231027,155400,1598458150,18310,18310,18310,18310,0
20231027,155300,1598458150,18310,18310,18310,18310,0
20231027,155200,1598458150,18310,18310,18310,18310,0
20231027,155100,1598458150,18310,18310,18310,18310,0
20231027,155000,1598458150,18310,18310,18310,18310,0
20231027,154900,1598458150,18310,18310,18310,18310,0
20231027,154800,1598458150,18310,18310,18310,18310,0
20231027,154700,1598458150,18310,18310,18310,18310,0
20231027,154600,1598458150,18310,18310,18310,18310,0
20231027,154500,1598458150,18310,18310,18310,18310,0
20231027,154400,1598458150,18310,18310,18310,18310,0
20231027,154300,1598458150,18310,18310,18310,18310,0
20231027,154200,1598458150,18310,18310,18310,18310,0
20231027,154100,1598458150,18310,18310,18310,18310,0
20231027,154000,1598458150,18310,18310,18310,18310,0
20231027,153900,1598458150,18310,18310,18310,18310,0
20231027,153800,1598458150,18310,18310,18310,18310,0
20231027,153700,1598458150,18310,18310,18310,18310,0
20231027,153600,1598458150,18310,18310,18310,18310,0
20231027,153500,1598458150,18310,18310,18310,18310,0
20231027,153400,1598458150,18310,18310,18310,18310,0
20231027,153300,1598458150,18310,18310,18310,18310,0
20231027,153200,1598458150,18310,18310,18310,18310,0
20231027,153100,1598458150,18310,18310,18310,18310,2891
20231027,153000,1598458150,18310,18310,18310,18310,2891
20231027,152900,1545523940,18250,18250,18250,18250,0
20231027,152800,1545523940,18250,18250,18250,18250,0
20231027,152700,1545523940,18250,18250,18250,18250,0
20231027,152600,1545523940,18250,18250,18250,18250,0
20231027,152500,1545523940,18250,18250,18250,18250,0
20231027,152400,1545523940,18250,18250,18250,18250,0
20231027,152300,1545523940,18250,18250,18250,18250,0
20231027,152200,1545523940,18250,18250,18250,18250,0
20231027,152100,1545523940,18250,18250,18250,18250,0
20231027,152000,1545523940,18250,18250,18250,18250,0
20231027,151900,1545523940,18250,18260,18260,18250,174
20231027,151800,1542347820,18260,18260,18260,18260,145
20231027,151700,1539700120,18250,18250,18250,18250,5
20231027,151600,1539608870,18250,18240,18260,18240,110
20231027,151500,1537601180,18260,18250,18290,18250,483
20231027,151400,1528774830,18250,18250,18250,18240,491
20231027,151300,1519816980,18250,18260,18260,18240,1332
20231027,151200,1495514390,18260,18290,18290,18260,1040
20231027,151100,1476504000,18290,18290,18290,18280,224
20231027,151000,1472408100,18300,18320,18330,18290,1019
20231027,150900,1453736120,18320,18300,18340,18300,107
20231027,150800,1451776480,18300,18300,18300,18290,194
20231027,150700,1448227720,18320,18290,18320,18280,104
20231027,150600,1446324690,18290,18300,18310,18280,612
20231027,150500,1435122300,18290,18270,18290,18270,71
20231027,150400,1433823770,18280,18270,18280,18270,70
20231027,150300,1432544810,18260,18270,18270,18260,62
20231027,150200,1431412150,18270,18260,18270,18260,58
20231027,150100,1430352620,18260,18260,18270,18260,194
20231027,150000,1426809660,18260,18300,18300,18240,316
20231027,145900,1421031950,18310,18310,18310,18300,95
20231027,145800,1419292550,18290,18260,18290,18260,225
20231027,145700,1415181150,18260,18220,18260,18220,323
20231027,145600,1409289310,18210,18210,18220,18210,184
20231027,145500,1405938110,18210,18200,18210,18200,523
20231027,145400,1396415290,18190,18190,18200,18190,93
20231027,145300,1394722880,18190,18200,18200,18190,163
20231027,145200,1391757120,18200,18190,18200,18190,286
20231027,145100,1386554120,18180,18180,18190,18180,82
20231027,145000,1385062760,18190,18190,18190,18180,137
20231027,144900,1382571480,18190,18180,18190,18180,80
20231027,144800,1381116510,18190,18180,18190,18180,149
20231027,144700,1378406290,18190,18190,18190,18190,134
20231027,144600,1375968830,18190,18200,18200,18190,92
20231027,144500,1374295260,18200,18240,18240,18190,456
20231027,144400,1365990950,18240,18250,18250,18240,344
20231027,144300,1359716100,18240,18260,18260,18240,432
20231027,144200,1351829900,18260,18300,18300,18260,610
20231027,144100,1340673010,18300,18300,18310,18300,54
20231027,144000,1339684310,18300,18300,18310,18300,59
20231027,143900,1338604600,18300,18320,18330,18300,789
20231027,143800,1324152490,18330,18330,18330,18330,130
20231027,143700,1321769590,18330,18320,18330,18320,118
20231027,143600,1319607050,18320,18330,18330,18320,87
20231027,143500,1318012520,18330,18330,18330,18330,10
20231027,143400,1317829220,18330,18330,18330,18320,220
20231027,143300,1313797020,18320,18320,18330,18320,28
20231027,143200,1313283860,18330,18330,18330,18320,78
20231027,143100,1311854290,18320,18320,18320,18320,1
20231027,143000,1311835970,18330,18290,18330,18280,4082
20231027,142900,1237122160,18290,18290,18290,18290,46
20231027,142800,1236280820,18290,18350,18350,18290,2813
20231027,142700,1184725300,18350,18350,18350,18350,60
20231027,142600,1183624300,18360,18360,18360,18360,10
20231027,142500,1183440700,18350,18350,18350,18340,173
20231027,142400,1180266340,18340,18380,18380,18340,493
20231027,142300,1171208530,18380,18380,18390,18380,62
20231027,142200,1170068640,18380,18380,18380,18380,3
20231027,142100,1170013500,18380,18380,18380,18380,65
20231027,142000,1168818800,18400,18400,18400,18400,14
20231027,141900,1168561200,18400,18360,18400,18360,242
20231027,141800,1164114570,18360,18360,18370,18360,10
20231027,141700,1163930960,18360,18370,18370,18360,81
20231027,141600,1162443700,18370,18360,18370,18350,529
20231027,141500,1152730400,18360,18350,18360,18350,137
20231027,141400,1150215220,18350,18350,18350,18350,59
20231027,141300,1149132570,18350,18350,18350,18350,10
20231027,141200,1148949070,18350,18350,18360,18350,16
20231027,141100,1148655370,18350,18350,18360,18350,85
20231027,141000,1147095480,18360,18360,18360,18360,227
20231027,140900,1142927760,18370,18360,18370,18360,8
20231027,140800,1142780870,18360,18360,18360,18360,87
20231027,140700,1141183550,18360,18370,18370,18360,70
20231027,140600,1139898190,18360,18360,18360,18360,10
20231027,140500,1139714590,18360,18360,18360,18360,23
20231027,140400,1139292310,18360,18360,18360,18360,40
20231027,140300,1138557910,18360,18360,18360,18360,3
20231027,140200,1138502830,18360,18370,18370,18360,22
20231027,140100,1138098870,18360,18370,18370,18360,56
20231027,140000,1137070690,18360,18370,18370,18360,59
20231027,135900,1135986900,18370,18360,18370,18360,16
20231027,135800,1135693130,18360,18360,18360,18360,113
20231027,135700,1133618450,18360,18370,18370,18360,5
20231027,135600,1133526610,18360,18360,18360,18360,6
20231027,135500,1133416450,18360,18360,18360,18360,70
20231027,135400,1132131250,18360,18360,18360,18360,6
20231027,135300,1132021090,18360,18370,18370,18360,46
20231027,135200,1131176500,18360,18360,18360,18360,103
20231027,135100,1129285420,18360,18360,18360,18360,8
20231027,135000,1129138540,18370,18360,18370,18360,149
20231027,134900,1126401500,18360,18360,18370,18360,20
20231027,134800,1126034280,18360,18400,18400,18360,356
20231027,134700,1119489760,18410,18410,18410,18400,5
20231027,134600,1119397740,18410,18410,18410,18400,37
20231027,134500,1118716600,18400,18380,18400,18380,291
20231027,134400,1113365120,18380,18390,18390,18380,22
20231027,134300,1112960730,18380,18380,18390,18380,100
20231027,134200,1111122580,18380,18390,18390,18380,64
20231027,134100,1109946200,18390,18390,18390,18380,23
20231027,134000,1109523250,18380,18340,18400,18340,146
20231027,133900,1106843580,18340,18330,18340,18330,213
20231027,133800,1102938090,18310,18310,18380,18300,2052
20231027,133700,1065295450,18310,18370,18370,18300,432
20231027,133600,1057366740,18360,18360,18370,18360,26
20231027,133500,1056889360,18360,18370,18370,18360,72
20231027,133400,1055567430,18370,18360,18370,18360,25
20231027,133300,1055108320,18370,18440,18450,18370,244
20231027,133200,1050610280,18450,18440,18450,18440,86
20231027,133100,1049024140,18450,18460,18460,18440,208
20231027,133000,1045187930,18460,18470,18520,18460,658
20231027,132900,1033013830,18470,18430,18470,18420,159
20231027,132800,1030082310,18420,18390,18420,18390,205
20231027,132700,1026309570,18400,18390,18400,18390,71
20231027,132600,1025003250,18400,18400,18400,18390,351
20231027,132500,1018544890,18400,18350,18400,18350,437
20231027,132400,1010520300,18350,18360,18360,18300,6655
20231027,132300,888652490,18360,18360,18370,18360,22
20231027,132200,888248420,18360,18360,18370,18360,68
20231027,132100,886999930,18360,18370,18370,18360,23
20231027,132000,886577580,18370,18360,18370,18360,12
20231027,131900,886357250,18360,18380,18390,18360,29
20231027,131800,885824240,18380,18390,18390,18380,43
20231027,131700,885033870,18390,18380,18390,18380,52
20231027,131600,884078090,18380,18390,18390,18380,80
20231027,131500,882607620,18390,18380,18390,18380,16
20231027,131400,882313520,18380,18390,18390,18380,15
20231027,131300,882037810,18380,18370,18390,18370,421
20231027,131200,874302720,18370,18360,18370,18360,10
20231027,131100,874119100,18370,18390,18390,18360,427
20231027,131000,866270230,18390,18390,18400,18390,36
20231027,130900,865608170,18390,18390,18400,18390,52
20231027,130800,864651850,18390,18390,18400,18390,6
20231027,130700,864541500,18390,18390,18400,18390,460
20231027,130600,856081590,18380,18380,18390,18380,79
20231027,130500,854629430,18380,18380,18390,18380,9
20231027,130400,854464000,18390,18390,18390,18380,14
20231027,130300,854206630,18390,18380,18390,18380,76
20231027,130200,852809740,18380,18390,18390,18380,12
20231027,130100,852589130,18390,18380,18390,18380,10
20231027,130000,852405310,18380,18380,18390,18380,245
20231027,125900,847902120,18370,18380,18380,18370,104
20231027,125800,845990740,18370,18380,18380,18370,11
20231027,125700,845788630,18370,18370,18370,18370,56
20231027,125600,844759910,18370,18370,18380,18370,61
20231027,125500,843639320,18380,18380,18380,18370,18
20231027,125400,843308500,18380,18380,18380,18370,349
20231027,125300,836893920,18380,18390,18390,18380,117
20231027,125200,834743430,18380,18400,18400,18380,244
20231027,125100,830257100,18390,18390,18400,18390,227
20231027,125000,826080620,18390,18390,18400,18390,81
20231027,124900,824591010,18390,18410,18410,18390,97
20231027,124800,822805750,18420,18410,18420,18410,19
20231027,124700,822455920,18420,18430,18440,18410,104
20231027,124600,820539250,18430,18430,18440,18430,172
20231027,124500,817367870,18460,18370,18460,18370,1353
20231027,124400,792475120,18380,18380,18380,18370,48
20231027,124300,791593300,18370,18380,18380,18370,6
20231027,124200,791483070,18380,18370,18380,18370,20
20231027,124100,791115610,18370,18400,18400,18370,1149
20231027,124000,769984580,18400,18400,18400,18400,47
20231027,123900,769119780,18400,18410,18410,18400,8
20231027,123800,768972520,18410,18410,18410,18410,56
20231027,123700,767941560,18400,18410,18410,18400,138
20231027,123600,765401840,18410,18410,18420,18410,100
20231027,123500,763560830,18420,18410,18420,18410,93
20231027,123400,761848490,18410,18410,18420,18410,74
20231027,123300,760486140,18410,18430,18430,18410,207
20231027,123200,756671920,18420,18420,18420,18420,11
20231027,123100,756469300,18420,18460,18460,18420,1632
20231027,123000,726366130,18470,18460,18470,18460,23
20231027,122900,725941500,18460,18470,18480,18460,173
20231027,122800,722746310,18470,18470,18470,18470,173
20231027,122700,719551000,18470,18470,18470,18470,58
20231027,122600,718479740,18480,18480,18480,18470,31
20231027,122500,717906960,18480,18470,18480,18470,8
20231027,122400,717759160,18470,18470,18480,18470,146
20231027,122300,715061550,18470,18470,18470,18470,3
20231027,122200,715006140,18480,18480,18480,18470,15
20231027,122100,714729070,18480,18480,18480,18470,54
20231027,122000,713731640,18470,18470,18470,18470,0
20231027,121900,713731640,18470,18470,18480,18470,27
20231027,121800,713232930,18470,18470,18480,18470,295
20231027,121700,707784160,18470,18470,18480,18470,199
20231027,121600,704108320,18470,18480,18480,18470,13
20231027,121500,703868150,18470,18500,18500,18470,676
20231027,121400,691366550,18500,18510,18510,18500,650
20231027,121300,679337120,18510,18510,18520,18510,50
20231027,121200,678411360,18510,18520,18520,18510,167
20231027,121100,675320150,18520,18510,18520,18510,60
20231027,121000,674209540,18510,18510,18510,18510,2
20231027,120900,674172520,18510,18520,18520,18510,66
20231027,120800,672950340,18520,18570,18570,18520,635
20231027,120700,661169740,18570,18580,18580,18570,13
20231027,120600,660928300,18570,18570,18580,18570,19
20231027,120500,660575450,18570,18570,18570,18570,47
20231027,120400,659702660,18570,18570,18570,18570,56
20231027,120300,658662740,18580,18580,18580,18570,16
20231027,120200,658365550,18570,18570,18570,18570,51
20231027,120100,657418480,18570,18570,18570,18570,22
20231027,120000,657009940,18570,18570,18570,18570,14
20231027,115900,656749960,18580,18580,18580,18580,61
20231027,115800,655616580,18570,18570,18580,18570,82
20231027,115700,654093610,18570,18570,18580,18570,22
20231027,115600,653684970,18570,18580,18580,18570,175
20231027,115500,650434920,18580,18570,18580,18570,155
20231027,115400,647555430,18570,18570,18570,18570,5
20231027,115300,647462580,18590,18570,18590,18570,12
20231027,115200,647239660,18580,18560,18580,18560,644
20231027,115100,635280660,18560,18570,18570,18560,3
20231027,115000,635224970,18560,18560,18560,18560,2
20231027,114900,635187850,18570,18580,18590,18570,168
20231027,114800,632066520,18580,18580,18580,18580,8
20231027,114700,631917880,18590,18580,18590,18580,47
20231027,114600,631044220,18580,18580,18580,18580,10
20231027,114500,630858420,18580,18580,18580,18580,64
20231027,114400,629669300,18580,18590,18590,18580,220
20231027,114300,625580580,18590,18590,18590,18590,13
20231027,114200,625338910,18590,18590,18590,18590,73
20231027,114100,623981840,18590,18590,18590,18590,10
20231027,114000,623795940,18610,18620,18620,18610,9
20231027,113900,623628420,18610,18630,18630,18610,429
20231027,113800,615639240,18630,18640,18640,18630,9
20231027,113700,615471530,18630,18630,18630,18630,2
20231027,113600,615434270,18630,18630,18640,18630,45
20231027,113500,614595910,18630,18640,18640,18630,27
20231027,113400,614092650,18630,18640,18640,18630,30
20231027,113300,613533550,18640,18630,18640,18630,24
20231027,113200,613086230,18640,18630,18640,18630,58
20231027,113100,612005640,18620,18620,18640,18620,343
20231027,113000,605618170,18620,18590,18620,18590,851
20231027,112900,589787040,18590,18590,18600,18590,50
20231027,112800,588857530,18600,18610,18610,18600,79
20231027,112700,587387500,18610,18610,18610,18610,24
20231027,112600,586940860,18610,18630,18630,18610,130
20231027,112500,584519130,18640,18630,18640,18630,11
20231027,112400,584314190,18630,18630,18630,18630,13
20231027,112300,584072000,18630,18630,18640,18630,68
20231027,112200,582805140,18630,18630,18630,18630,4
20231027,112100,582730620,18640,18630,18640,18630,11
20231027,112000,582525630,18630,18630,18630,18630,2
20231027,111900,582488370,18640,18640,18640,18630,67
20231027,111800,581240130,18640,18630,18640,18630,9
20231027,111700,581072390,18630,18660,18660,18630,966
20231027,111600,563057510,18660,18660,18660,18660,99
20231027,111500,561210170,18660,18660,18660,18660,8
20231027,111400,561060890,18660,18660,18660,18660,36
20231027,111300,560389130,18660,18670,18670,18660,140
20231027,111200,557776470,18670,18670,18670,18660,21
20231027,111100,557384510,18660,18660,18660,18660,3
20231027,111000,557328530,18660,18670,18670,18660,43
20231027,110900,556526140,18660,18660,18660,18660,0
20231027,110800,556526140,18660,18670,18670,18660,11
20231027,110700,556320870,18670,18660,18670,18660,32
20231027,110600,555723710,18660,18660,18660,18660,42
20231027,110500,554939990,18660,18650,18670,18650,64
20231027,110400,553745460,18660,18660,18670,18660,389
20231027,110300,546486650,18650,18660,18670,18650,72
20231027,110200,545143490,18670,18670,18670,18660,122
20231027,110100,542866860,18670,18670,18670,18670,17
20231027,110000,542549470,18670,18670,18670,18670,189
20231027,105900,539020840,18670,18670,18670,18670,102
20231027,105800,537116500,18670,18680,18680,18670,104
20231027,105700,535174780,18670,18670,18670,18670,302
20231027,105600,529536440,18670,18670,18670,18670,2
20231027,105500,529499100,18670,18670,18670,18670,92
20231027,105400,527781460,18670,18680,18690,18670,146
20231027,105300,525054160,18680,18670,18710,18670,117
20231027,105200,522869090,18670,18660,18670,18660,107
20231027,105100,520871470,18660,18680,18680,18660,138
20231027,105000,518294270,18680,18640,18680,18640,428
20231027,104900,510307480,18640,18640,18650,18640,8
20231027,104800,510158320,18640,18640,18650,18640,40
20231027,104700,509412490,18640,18640,18650,18640,71
20231027,104600,508088790,18650,18640,18650,18640,11
20231027,104500,507883740,18650,18630,18650,18630,196
20231027,104400,504230300,18640,18630,18640,18620,71
20231027,104300,502907570,18640,18640,18650,18630,371
20231027,104200,495991940,18640,18630,18650,18630,330
20231027,104100,489840910,18620,18560,18620,18560,605
20231027,104000,478600590,18570,18560,18570,18550,458
20231027,103900,470100110,18570,18550,18570,18550,89
20231027,103800,468447520,18550,18540,18600,18540,1419
20231027,103700,442121840,18530,18540,18540,18530,44
20231027,103600,441306480,18530,18530,18530,18530,56
20231027,103500,440268800,18540,18530,18540,18530,16
20231027,103400,439972290,18530,18530,18530,18530,45
20231027,103300,439138440,18530,18530,18530,18530,0
20231027,103200,439138440,18530,18530,18530,18530,4
20231027,103100,439064320,18530,18540,18540,18530,52
20231027,103000,438100720,18540,18550,18550,18540,989
20231027,102900,419758050,18550,18550,18550,18550,2
20231027,102800,419720950,18560,18580,18580,18560,403
20231027,102700,412235560,18580,18590,18590,18580,63
20231027,102600,411064490,18580,18570,18590,18570,56
20231027,102500,410024280,18560,18550,18560,18550,503
20231027,102400,400691300,18540,18540,18540,18540,49
20231027,102300,399782840,18550,18540,18550,18540,3
20231027,102200,399727210,18550,18550,18560,18540,727
20231027,102100,386241060,18550,18550,18550,18540,143
20231027,102000,383588810,18550,18550,18570,18530,1398
20231027,101900,357641010,18540,18520,18540,18510,1344
20231027,101800,332748630,18510,18520,18520,18510,41
20231027,101700,331989710,18510,18520,18520,18510,16
20231027,101600,331693510,18510,18520,18520,18510,29
20231027,101500,331156540,18510,18510,18520,18510,116
20231027,101400,329009230,18510,18520,18520,18510,24
20231027,101300,328564840,18510,18510,18520,18510,287
20231027,101200,323252220,18520,18520,18520,18520,4
20231027,101100,323178140,18520,18550,18550,18520,300
20231027,101000,317615330,18550,18560,18560,18550,25
20231027,100900,317151350,18550,18560,18560,18550,21
20231027,100800,316761700,18560,18570,18570,18560,129
20231027,100700,314367410,18560,18560,18560,18560,2
20231027,100600,314330290,18560,18580,18580,18560,97
20231027,100500,312529330,18580,18580,18580,18580,66
20231027,100400,311303050,18580,18580,18580,18580,11
20231027,100300,311098670,18580,18590,18590,18580,44
20231027,100200,310280730,18590,18620,18620,18590,160
20231027,100100,307301930,18630,18630,18630,18620,55
20231027,100000,306277300,18630,18640,18640,18630,60
20231027,095900,305159490,18630,18640,18640,18630,186
20231027,095800,301692570,18650,18640,18650,18640,22
20231027,095700,301282440,18640,18640,18640,18640,2
20231027,095600,301245160,18630,18700,18700,18630,350
20231027,095500,294709500,18700,18700,18700,18700,42
20231027,095400,293924100,18700,18710,18710,18700,51
20231027,095300,292970000,18710,18700,18710,18700,13
20231027,095200,292726790,18700,18720,18720,18690,106
20231027,095100,290744610,18690,18690,18690,18690,59
20231027,095000,289641900,18680,18650,18680,18630,337
20231027,094900,283354440,18600,18720,18720,18600,881
20231027,094800,266908220,18720,18670,18720,18660,306
20231027,094700,261193620,18670,18670,18670,18660,50
20231027,094600,260260350,18660,18590,18680,18590,1824
20231027,094500,226251770,18590,18590,18590,18590,4
20231027,094400,226177410,18590,18620,18620,18590,156
20231027,094300,223276510,18590,18580,18630,18570,1613
20231027,094200,193292000,18580,18570,18580,18570,51
20231027,094100,192344920,18570,18580,18580,18570,42
20231027,094000,191564950,18580,18580,18580,18570,120
20231027,093900,189335880,18570,18640,18640,18550,2045
20231027,093800,151313960,18640,18660,18660,18640,530
20231027,093700,141427370,18660,18690,18690,18660,502
20231027,093600,132048150,18690,18690,18700,18690,156
20231027,093500,129132500,18700,18700,18700,18690,29
20231027,093400,128590290,18700,18690,18700,18690,449
20231027,093300,120198470,18700,18700,18700,18700,0
20231027,093200,120198470,18700,18740,18740,18700,348
20231027,093100,113681300,18750,18750,18750,18740,13
20231027,093000,113437570,18750,18750,18750,18740,33
20231027,092900,112819080,18740,18740,18740,18740,2
20231027,092800,112781600,18750,18760,18760,18750,68
20231027,092700,111506010,18760,18790,18790,18760,46
20231027,092600,110642320,18790,18760,18800,18760,284
20231027,092500,105310040,18750,18750,18750,18750,23
20231027,092400,104878790,18750,18770,18770,18750,107
20231027,092300,102871520,18770,18780,18780,18770,16
20231027,092200,102571170,18780,18810,18820,18780,61
20231027,092100,101423940,18820,18770,18830,18770,185
20231027,092000,97946390,18770,18770,18770,18760,96
20231027,091900,96144490,18760,18760,18760,18760,79
20231027,091800,94662450,18770,18760,18770,18760,68
20231027,091700,93386350,18760,18750,18770,18750,122
20231027,091600,91097900,18750,18780,18780,18750,95
20231027,091500,89315450,18790,18770,18840,18770,335
20231027,091400,83022400,18760,18750,18760,18750,78
20231027,091300,81559880,18740,18770,18770,18740,59
20231027,091200,80453670,18760,18740,18790,18740,376
20231027,091100,73402930,18710,18780,18780,18710,131
20231027,091000,70942970,18780,18790,18790,18670,739
20231027,090900,57076190,18790,18820,18850,18790,199
20231027,090800,53334660,18820,18860,18870,18820,113
20231027,090700,51203550,18860,18870,18870,18860,127
20231027,090600,48808320,18870,18870,18870,18870,1
20231027,090500,48789450,18850,18840,18860,18840,70
20231027,090400,47469990,18840,18710,18840,18700,395
20231027,090300,40054440,18820,18840,18840,18660,1509
20231027,090200,11718340,18840,18840,18840,18840,0
20231027,090100,11718340,18840,18850,18850,18840,2
20231027,090000,11680650,18800,18970,18970,18760,617