KissMeData/034230/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,191100,6463228360,14440,14440,14440,14440,7076
20231027,191000,6463228360,14440,14440,14440,14440,0
20231027,190900,6463228360,14440,14440,14440,14440,0
20231027,190800,6463228360,14440,14440,14440,14440,0
20231027,190700,6463228360,14440,14440,14440,14440,0
20231027,190600,6463228360,14440,14440,14440,14440,0
20231027,190500,6463228360,14440,14440,14440,14440,0
20231027,190400,6463228360,14440,14440,14440,14440,0
20231027,190300,6463228360,14440,14440,14440,14440,0
20231027,190200,6463228360,14440,14440,14440,14440,0
20231027,190100,6463228360,14440,14440,14440,14440,0
20231027,190000,6463228360,14440,14440,14440,14440,0
20231027,185900,6463228360,14440,14440,14440,14440,0
20231027,185800,6463228360,14440,14440,14440,14440,0
20231027,185700,6463228360,14440,14440,14440,14440,0
20231027,185600,6463228360,14440,14440,14440,14440,0
20231027,185500,6463228360,14440,14440,14440,14440,0
20231027,185400,6463228360,14440,14440,14440,14440,0
20231027,185300,6463228360,14440,14440,14440,14440,0
20231027,185200,6463228360,14440,14440,14440,14440,0
20231027,185100,6463228360,14440,14440,14440,14440,0
20231027,185000,6463228360,14440,14440,14440,14440,0
20231027,184900,6463228360,14440,14440,14440,14440,0
20231027,184800,6463228360,14440,14440,14440,14440,0
20231027,184700,6463228360,14440,14440,14440,14440,0
20231027,184600,6463228360,14440,14440,14440,14440,0
20231027,184500,6463228360,14440,14440,14440,14440,0
20231027,184400,6463228360,14440,14440,14440,14440,0
20231027,184300,6463228360,14440,14440,14440,14440,0
20231027,184200,6463228360,14440,14440,14440,14440,0
20231027,184100,6463228360,14440,14440,14440,14440,7076
20231027,184000,6463228360,14440,14440,14440,14440,0
20231027,183900,6463228360,14440,14440,14440,14440,0
20231027,183800,6463228360,14440,14440,14440,14440,0
20231027,183700,6463228360,14440,14440,14440,14440,0
20231027,183600,6463228360,14440,14440,14440,14440,0
20231027,183500,6463228360,14440,14440,14440,14440,0
20231027,183400,6463228360,14440,14440,14440,14440,0
20231027,183300,6463228360,14440,14440,14440,14440,0
20231027,183200,6463228360,14440,14440,14440,14440,0
20231027,183100,6463228360,14440,14440,14440,14440,0
20231027,183000,6463228360,14440,14440,14440,14440,0
20231027,182900,6463228360,14440,14440,14440,14440,0
20231027,182800,6463228360,14440,14440,14440,14440,0
20231027,182700,6463228360,14440,14440,14440,14440,0
20231027,182600,6463228360,14440,14440,14440,14440,0
20231027,182500,6463228360,14440,14440,14440,14440,0
20231027,182400,6463228360,14440,14440,14440,14440,0
20231027,182300,6463228360,14440,14440,14440,14440,0
20231027,182200,6463228360,14440,14440,14440,14440,0
20231027,182100,6463228360,14440,14440,14440,14440,0
20231027,182000,6463228360,14440,14440,14440,14440,0
20231027,181900,6463228360,14440,14440,14440,14440,0
20231027,181800,6463228360,14440,14440,14440,14440,0
20231027,181700,6463228360,14440,14440,14440,14440,0
20231027,181600,6463228360,14440,14440,14440,14440,0
20231027,181500,6463228360,14440,14440,14440,14440,0
20231027,181400,6463228360,14440,14440,14440,14440,0
20231027,181300,6463228360,14440,14440,14440,14440,0
20231027,181200,6463228360,14440,14440,14440,14440,0
20231027,181100,6463228360,14440,14440,14440,14440,7076
20231027,181000,6463228360,14440,14440,14440,14440,0
20231027,180900,6463228360,14440,14440,14440,14440,0
20231027,180800,6463228360,14440,14440,14440,14440,0
20231027,180700,6463228360,14440,14440,14440,14440,0
20231027,180600,6463228360,14440,14440,14440,14440,0
20231027,180500,6463228360,14440,14440,14440,14440,0
20231027,180400,6463228360,14440,14440,14440,14440,0
20231027,180300,6463228360,14440,14440,14440,14440,0
20231027,180200,6463228360,14440,14440,14440,14440,0
20231027,180100,6463228360,14440,14440,14440,14440,0
20231027,180000,6463228360,14440,14440,14440,14440,0
20231027,175900,6463228360,14440,14440,14440,14440,0
20231027,175800,6463228360,14440,14440,14440,14440,0
20231027,175700,6463228360,14440,14440,14440,14440,0
20231027,175600,6463228360,14440,14440,14440,14440,0
20231027,175500,6463228360,14440,14440,14440,14440,0
20231027,175400,6463228360,14440,14440,14440,14440,0
20231027,175300,6463228360,14440,14440,14440,14440,0
20231027,175200,6463228360,14440,14440,14440,14440,0
20231027,175100,6463228360,14440,14440,14440,14440,0
20231027,175000,6463228360,14440,14440,14440,14440,0
20231027,174900,6463228360,14440,14440,14440,14440,0
20231027,174800,6463228360,14440,14440,14440,14440,0
20231027,174700,6463228360,14440,14440,14440,14440,0
20231027,174600,6463228360,14440,14440,14440,14440,0
20231027,174500,6463228360,14440,14440,14440,14440,0
20231027,174400,6463228360,14440,14440,14440,14440,0
20231027,174300,6463228360,14440,14440,14440,14440,0
20231027,174200,6463228360,14440,14440,14440,14440,0
20231027,174100,6463228360,14440,14440,14440,14440,7076
20231027,174000,6463228360,14440,14440,14440,14440,0
20231027,173900,6463228360,14440,14440,14440,14440,0
20231027,173800,6463228360,14440,14440,14440,14440,0
20231027,173700,6463228360,14440,14440,14440,14440,0
20231027,173600,6463228360,14440,14440,14440,14440,0
20231027,173500,6463228360,14440,14440,14440,14440,0
20231027,173400,6463228360,14440,14440,14440,14440,0
20231027,173300,6463228360,14440,14440,14440,14440,0
20231027,173200,6463228360,14440,14440,14440,14440,0
20231027,173100,6463228360,14440,14440,14440,14440,0
20231027,173000,6463228360,14440,14440,14440,14440,0
20231027,172900,6463228360,14440,14440,14440,14440,0
20231027,172800,6463228360,14440,14440,14440,14440,0
20231027,172700,6463228360,14440,14440,14440,14440,0
20231027,172600,6463228360,14440,14440,14440,14440,0
20231027,172500,6463228360,14440,14440,14440,14440,0
20231027,172400,6463228360,14440,14440,14440,14440,0
20231027,172300,6463228360,14440,14440,14440,14440,0
20231027,172200,6463228360,14440,14440,14440,14440,0
20231027,172100,6463228360,14440,14440,14440,14440,0
20231027,172000,6463228360,14440,14440,14440,14440,0
20231027,171900,6463228360,14440,14440,14440,14440,0
20231027,171800,6463228360,14440,14440,14440,14440,0
20231027,171700,6463228360,14440,14440,14440,14440,0
20231027,171600,6463228360,14440,14440,14440,14440,0
20231027,171500,6463228360,14440,14440,14440,14440,0
20231027,171400,6463228360,14440,14440,14440,14440,0
20231027,171300,6463228360,14440,14440,14440,14440,0
20231027,171200,6463228360,14440,14440,14440,14440,0
20231027,171100,6463228360,14440,14440,14440,14440,7076
20231027,171000,6463228360,14440,14440,14440,14440,0
20231027,170900,6463228360,14440,14440,14440,14440,0
20231027,170800,6463228360,14440,14440,14440,14440,0
20231027,170700,6463228360,14440,14440,14440,14440,0
20231027,170600,6463228360,14440,14440,14440,14440,0
20231027,170500,6463228360,14440,14440,14440,14440,0
20231027,170400,6463228360,14440,14440,14440,14440,0
20231027,170300,6463228360,14440,14440,14440,14440,0
20231027,170200,6463228360,14440,14440,14440,14440,0
20231027,170100,6463228360,14440,14440,14440,14440,0
20231027,170000,6463228360,14440,14440,14440,14440,0
20231027,165900,6463228360,14440,14440,14440,14440,0
20231027,165800,6463228360,14440,14440,14440,14440,0
20231027,165700,6463228360,14440,14440,14440,14440,0
20231027,165600,6463228360,14440,14440,14440,14440,0
20231027,165500,6463228360,14440,14440,14440,14440,0
20231027,165400,6463228360,14440,14440,14440,14440,0
20231027,165300,6463228360,14440,14440,14440,14440,0
20231027,165200,6463228360,14440,14440,14440,14440,0
20231027,165100,6463228360,14440,14440,14440,14440,0
20231027,165000,6463228360,14440,14440,14440,14440,0
20231027,164900,6463228360,14440,14440,14440,14440,0
20231027,164800,6463228360,14440,14440,14440,14440,0
20231027,164700,6463228360,14440,14440,14440,14440,0
20231027,164600,6463228360,14440,14440,14440,14440,0
20231027,164500,6463228360,14440,14440,14440,14440,0
20231027,164400,6463228360,14440,14440,14440,14440,0
20231027,164300,6463228360,14440,14440,14440,14440,0
20231027,164200,6463228360,14440,14440,14440,14440,0
20231027,164100,6463228360,14440,14440,14440,14440,7076
20231027,164000,6463228360,14440,14440,14440,14440,0
20231027,163900,6463228360,14440,14440,14440,14440,0
20231027,163800,6463228360,14440,14440,14440,14440,0
20231027,163700,6463228360,14440,14440,14440,14440,0
20231027,163600,6463228360,14440,14440,14440,14440,0
20231027,163500,6463228360,14440,14440,14440,14440,0
20231027,163400,6463228360,14440,14440,14440,14440,0
20231027,163300,6463228360,14440,14440,14440,14440,0
20231027,163200,6463228360,14440,14440,14440,14440,0
20231027,163100,6463228360,14440,14440,14440,14440,0
20231027,163000,6463228360,14440,14440,14440,14440,0
20231027,162900,6463228360,14440,14440,14440,14440,0
20231027,162800,6463228360,14440,14440,14440,14440,0
20231027,162700,6463228360,14440,14440,14440,14440,0
20231027,162600,6463228360,14440,14440,14440,14440,0
20231027,162500,6463228360,14440,14440,14440,14440,0
20231027,162400,6463228360,14440,14440,14440,14440,0
20231027,162300,6463228360,14440,14440,14440,14440,0
20231027,162200,6463228360,14440,14440,14440,14440,0
20231027,162100,6463228360,14440,14440,14440,14440,0
20231027,162000,6463228360,14440,14440,14440,14440,0
20231027,161900,6463228360,14440,14440,14440,14440,0
20231027,161800,6463228360,14440,14440,14440,14440,0
20231027,161700,6463228360,14440,14440,14440,14440,0
20231027,161600,6463228360,14440,14440,14440,14440,0
20231027,161500,6463228360,14440,14440,14440,14440,0
20231027,161400,6463228360,14440,14440,14440,14440,0
20231027,161300,6463228360,14440,14440,14440,14440,0
20231027,161200,6463228360,14440,14440,14440,14440,0
20231027,161100,6463228360,14440,14440,14440,14440,7076
20231027,161000,6463228360,14440,14440,14440,14440,0
20231027,160900,6463228360,14440,14440,14440,14440,0
20231027,160800,6463228360,14440,14440,14440,14440,0
20231027,160700,6463228360,14440,14440,14440,14440,0
20231027,160600,6463228360,14440,14440,14440,14440,0
20231027,160500,6463228360,14440,14440,14440,14440,0
20231027,160400,6463228360,14440,14440,14440,14440,0
20231027,160300,6463228360,14440,14440,14440,14440,0
20231027,160200,6463228360,14440,14440,14440,14440,0
20231027,160100,6463228360,14440,14440,14440,14440,0
20231027,160000,6463228360,14440,14440,14440,14440,0
20231027,155900,6463228360,14440,14440,14440,14440,0
20231027,155800,6463228360,14440,14440,14440,14440,0
20231027,155700,6463228360,14440,14440,14440,14440,0
20231027,155600,6463228360,14440,14440,14440,14440,0
20231027,155500,6463228360,14440,14440,14440,14440,0
20231027,155400,6463228360,14440,14440,14440,14440,0
20231027,155300,6463228360,14440,14440,14440,14440,0
20231027,155200,6463228360,14440,14440,14440,14440,0
20231027,155100,6463228360,14440,14440,14440,14440,0
20231027,155000,6463228360,14440,14440,14440,14440,0
20231027,154900,6463228360,14440,14440,14440,14440,0
20231027,154800,6463228360,14440,14440,14440,14440,0
20231027,154700,6463228360,14440,14440,14440,14440,0
20231027,154600,6463228360,14440,14440,14440,14440,0
20231027,154500,6463228360,14440,14440,14440,14440,0
20231027,154400,6463228360,14440,14440,14440,14440,0
20231027,154300,6463228360,14440,14440,14440,14440,0
20231027,154200,6463228360,14440,14440,14440,14440,0
20231027,154100,6463228360,14440,14440,14440,14440,7076
20231027,154000,6463228360,14440,14440,14440,14440,0
20231027,153900,6463228360,14440,14440,14440,14440,0
20231027,153800,6463228360,14440,14440,14440,14440,0
20231027,153700,6463228360,14440,14440,14440,14440,0
20231027,153600,6463228360,14440,14440,14440,14440,0
20231027,153500,6463228360,14440,14440,14440,14440,0
20231027,153400,6463228360,14440,14440,14440,14440,0
20231027,153300,6463228360,14440,14440,14440,14440,0
20231027,153200,6463228360,14440,14440,14440,14440,0
20231027,153100,6463228360,14440,14440,14440,14440,0
20231027,153000,6463228360,14440,14440,14440,14440,7076
20231027,152900,6361050920,14450,14450,14450,14450,0
20231027,152800,6361050920,14450,14450,14450,14450,0
20231027,152700,6361050920,14450,14450,14450,14450,0
20231027,152600,6361050920,14450,14450,14450,14450,0
20231027,152500,6361050920,14450,14450,14450,14450,0
20231027,152400,6361050920,14450,14450,14450,14450,0
20231027,152300,6361050920,14450,14450,14450,14450,0
20231027,152200,6361050920,14450,14450,14450,14450,0
20231027,152100,6361050920,14450,14450,14450,14450,0
20231027,152000,6361050920,14450,14450,14450,14450,0
20231027,151900,6361050920,14450,14480,14480,14450,426
20231027,151800,6354891440,14470,14450,14470,14430,1055
20231027,151700,6339641890,14470,14440,14470,14440,574
20231027,151600,6331338800,14470,14480,14480,14430,1788
20231027,151500,6305474980,14480,14470,14480,14460,2263
20231027,151400,6272734010,14470,14460,14470,14460,1611
20231027,151300,6249436850,14450,14470,14470,14450,616
20231027,151200,6240530230,14470,14460,14470,14430,1746
20231027,151100,6215286880,14460,14470,14470,14440,611
20231027,151000,6206449020,14440,14480,14480,14440,1211
20231027,150900,6188939290,14470,14480,14480,14470,444
20231027,150800,6182513960,14480,14490,14490,14470,663
20231027,150700,6172908550,14470,14470,14490,14460,782
20231027,150600,6161588700,14470,14480,14490,14460,1163
20231027,150500,6144748460,14480,14490,14490,14440,1003
20231027,150400,6130226560,14490,14490,14490,14480,1280
20231027,150300,6111684920,14490,14490,14490,14470,358
20231027,150200,6106497690,14480,14460,14490,14460,416
20231027,150100,6100476290,14460,14480,14490,14450,910
20231027,150000,6087309230,14490,14480,14490,14470,686
20231027,145900,6077372210,14480,14490,14490,14470,740
20231027,145800,6066653370,14490,14490,14490,14470,267
20231027,145700,6062786440,14490,14490,14490,14480,778
20231027,145600,6051515730,14490,14490,14490,14490,248
20231027,145500,6047922210,14490,14440,14490,14440,1533
20231027,145400,6025717090,14490,14490,14490,14490,387
20231027,145300,6020109460,14490,14470,14490,14410,1507
20231027,145200,5998307300,14470,14490,14490,14470,291
20231027,145100,5994092990,14490,14480,14490,14470,561
20231027,145000,5985970110,14480,14470,14480,14430,726
20231027,144900,5975463160,14470,14470,14500,14460,1845
20231027,144800,5948740860,14470,14480,14500,14470,1297
20231027,144700,5929943130,14480,14500,14500,14480,600
20231027,144600,5921248050,14500,14500,14500,14500,451
20231027,144500,5914708550,14500,14500,14500,14500,485
20231027,144400,5907676050,14500,14500,14500,14480,452
20231027,144300,5901122540,14500,14500,14500,14500,381
20231027,144200,5895598040,14500,14500,14500,14490,390
20231027,144100,5889944160,14500,14490,14500,14460,476
20231027,144000,5883045150,14490,14490,14490,14440,1174
20231027,143900,5866047850,14490,14490,14490,14480,446
20231027,143800,5859585620,14490,14480,14490,14470,2827
20231027,143700,5818645890,14480,14480,14480,14480,331
20231027,143600,5813853010,14480,14490,14490,14460,546
20231027,143500,5805948360,14490,14470,14490,14460,242
20231027,143400,5802445610,14480,14480,14490,14480,551
20231027,143300,5794463580,14480,14480,14490,14450,1060
20231027,143200,5779124450,14490,14490,14490,14480,241
20231027,143100,5775633360,14480,14480,14480,14460,473
20231027,143000,5768784470,14480,14460,14480,14460,696
20231027,142900,5758711430,14460,14460,14470,14460,721
20231027,142800,5748283700,14460,14440,14470,14440,1065
20231027,142700,5732883050,14440,14450,14450,14430,399
20231027,142600,5727122330,14450,14430,14480,14430,579
20231027,142500,5718752780,14420,14400,14440,14390,915
20231027,142400,5705568540,14390,14390,14400,14390,445
20231027,142300,5699164740,14400,14410,14410,14400,345
20231027,142200,5694195560,14410,14450,14450,14410,385
20231027,142100,5688639000,14440,14440,14450,14440,26
20231027,142000,5688263510,14480,14460,14490,14460,217
20231027,141900,5685122490,14440,14450,14470,14440,415
20231027,141800,5679122910,14450,14430,14450,14420,166
20231027,141700,5676726660,14440,14410,14450,14400,778
20231027,141600,5665508000,14410,14410,14410,14390,180
20231027,141500,5662915810,14410,14410,14410,14380,334
20231027,141400,5658108400,14400,14400,14410,14400,303
20231027,141300,5653744900,14400,14410,14410,14400,63
20231027,141200,5652837150,14410,14410,14420,14340,5017
20231027,141100,5580602720,14410,14420,14420,14410,708
20231027,141000,5570399030,14410,14410,14410,14410,1483
20231027,140900,5549029000,14410,14400,14410,14400,1364
20231027,140800,5529374990,14410,14410,14410,14400,38
20231027,140700,5528827450,14410,14410,14420,14400,523
20231027,140600,5521289180,14420,14410,14420,14410,204
20231027,140500,5518348450,14410,14440,14450,14410,951
20231027,140400,5504634700,14450,14470,14470,14440,385
20231027,140300,5499069890,14470,14400,14470,14400,249
20231027,140200,5495470180,14450,14410,14450,14400,303
20231027,140100,5491100970,14410,14420,14420,14410,8
20231027,140000,5490985650,14380,14430,14450,14380,353
20231027,135900,5485893700,14440,14450,14450,14430,436
20231027,135800,5479596820,14450,14400,14460,14390,2566
20231027,135700,5442598990,14390,14400,14400,14380,196
20231027,135600,5439778520,14400,14400,14400,14390,241
20231027,135500,5436308490,14400,14390,14400,14390,35
20231027,135400,5435804540,14380,14390,14400,14380,254
20231027,135300,5432150570,14400,14400,14400,14390,17
20231027,135200,5431905810,14380,14400,14400,14380,378
20231027,135100,5426465830,14400,14410,14410,14400,69
20231027,135000,5425472000,14400,14430,14430,14400,2090
20231027,134900,5395355690,14420,14430,14440,14420,471
20231027,134800,5388555930,14430,14390,14430,14390,444
20231027,134700,5382152980,14390,14410,14410,14380,300
20231027,134600,5377835580,14410,14410,14410,14400,129
20231027,134500,5375976720,14410,14420,14440,14410,151
20231027,134400,5373800240,14440,14450,14450,14440,441
20231027,134300,5367429560,14440,14410,14440,14410,461
20231027,134200,5360778480,14420,14420,14420,14410,135
20231027,134100,5358832520,14450,14450,14450,14440,611
20231027,134000,5350006980,14450,14480,14490,14440,505
20231027,133900,5342703760,14480,14460,14490,14450,946
20231027,133800,5329019770,14480,14410,14480,14410,2612
20231027,133700,5291236430,14410,14430,14440,14410,964
20231027,133600,5277319430,14410,14390,14420,14390,1012
20231027,133500,5262740160,14390,14400,14400,14390,10
20231027,133400,5262596210,14390,14390,14400,14390,306
20231027,133300,5258192580,14390,14380,14400,14380,1247
20231027,133200,5240258720,14380,14380,14380,14370,261
20231027,133100,5236505590,14370,14340,14410,14330,8760
20231027,133000,5110859600,14340,14340,14340,14330,113
20231027,132900,5109240090,14330,14350,14350,14330,359
20231027,132800,5104091820,14350,14330,14360,14330,820
20231027,132700,5092340900,14330,14360,14370,14320,2150
20231027,132600,5061470700,14370,14350,14370,14350,1548
20231027,132500,5039241270,14370,14390,14390,14370,6124
20231027,132400,4951228120,14390,14400,14420,14390,314
20231027,132300,4946706430,14400,14380,14400,14370,1403
20231027,132200,4926521860,14370,14330,14380,14330,1636
20231027,132100,4903014900,14350,14260,14350,14250,17730
20231027,132000,4649363870,14270,14260,14270,14240,1575
20231027,131900,4626908440,14250,14260,14260,14240,734
20231027,131800,4616451500,14250,14260,14270,14240,2756
20231027,131700,4577173570,14260,14320,14320,14260,7794
20231027,131600,4465712720,14310,14360,14360,14310,10370
20231027,131500,4316954910,14360,14360,14370,14360,1443
20231027,131400,4296232960,14370,14380,14380,14370,4687
20231027,131300,4228861510,14380,14390,14390,14380,191
20231027,131200,4226114610,14390,14380,14390,14380,1134
20231027,131100,4209807040,14380,14380,14390,14380,282
20231027,131000,4205751530,14390,14390,14390,14380,292
20231027,130900,4201550450,14390,14380,14390,14380,164
20231027,130800,4199191610,14390,14390,14390,14380,130
20231027,130700,4197320960,14390,14390,14390,14380,102
20231027,130600,4195853530,14380,14390,14390,14380,1189
20231027,130500,4178752600,14390,14390,14390,14380,92
20231027,130400,4177429250,14380,14390,14390,14380,223
20231027,130300,4174221290,14390,14380,14390,14380,281
20231027,130200,4170177900,14380,14390,14390,14380,648
20231027,130100,4160858980,14380,14390,14390,14380,127
20231027,130000,4159032570,14390,14390,14390,14380,50
20231027,125900,4158313300,14390,14390,14390,14380,540
20231027,125800,4150543770,14390,14390,14390,14380,1109
20231027,125700,4134595490,14390,14390,14390,14380,22
20231027,125600,4134278950,14390,14390,14390,14380,437
20231027,125500,4127991640,14400,14410,14440,14400,538
20231027,125400,4120233940,14400,14390,14400,14390,341
20231027,125300,4115325470,14390,14390,14410,14390,258
20231027,125200,4111611960,14390,14380,14390,14380,5185
20231027,125100,4037001230,14380,14420,14420,14380,9380
20231027,125000,3901950350,14410,14420,14420,14410,384
20231027,124900,3896413700,14420,14420,14420,14410,746
20231027,124800,3885660920,14420,14420,14420,14410,439
20231027,124700,3879330730,14420,14420,14420,14410,581
20231027,124600,3870954880,14410,14410,14420,14410,259
20231027,124500,3867221420,14410,14420,14430,14410,1295
20231027,124400,3848547290,14430,14420,14440,14420,426
20231027,124300,3842401340,14430,14410,14430,14410,2180
20231027,124200,3810965510,14420,14420,14420,14410,726
20231027,124100,3800498250,14410,14420,14430,14410,4524
20231027,124000,3735264580,14410,14430,14430,14410,1304
20231027,123900,3716459950,14430,14420,14430,14420,128
20231027,123800,3714613910,14420,14440,14450,14420,1210
20231027,123700,3697148800,14450,14450,14450,14440,162
20231027,123600,3694809150,14450,14470,14470,14440,4773
20231027,123500,3625760180,14470,14470,14480,14470,230
20231027,123400,3622430040,14480,14470,14480,14470,192
20231027,123300,3619650850,14470,14480,14480,14470,74
20231027,123200,3618579660,14480,14480,14480,14470,266
20231027,123100,3614728020,14480,14470,14480,14470,238
20231027,123000,3611283150,14480,14480,14480,14480,79
20231027,122900,3610139230,14480,14480,14480,14470,470
20231027,122800,3603334880,14480,14480,14480,14470,214
20231027,122700,3600236220,14470,14470,14480,14470,433
20231027,122600,3593970660,14480,14470,14480,14470,230
20231027,122500,3590641420,14470,14470,14480,14470,230
20231027,122400,3587311690,14470,14470,14480,14470,316
20231027,122300,3582738620,14480,14460,14480,14460,706
20231027,122200,3572523250,14470,14470,14470,14460,39
20231027,122100,3571959240,14470,14470,14470,14460,604
20231027,122000,3563220530,14470,14460,14470,14460,176
20231027,121900,3560675340,14470,14470,14470,14460,85
20231027,121800,3559445470,14480,14480,14480,14470,244
20231027,121700,3555913380,14490,14440,14490,14440,2809
20231027,121600,3515292860,14450,14450,14450,14440,1151
20231027,121500,3498662030,14450,14450,14450,14440,306
20231027,121400,3494241060,14450,14440,14450,14440,135
20231027,121300,3492291330,14460,14450,14460,14440,1050
20231027,121200,3477118810,14450,14480,14480,14450,292
20231027,121100,3472894100,14470,14470,14480,14450,2289
20231027,121000,3439792340,14470,14510,14510,14470,3150
20231027,120900,3394125590,14510,14510,14510,14500,790
20231027,120800,3382662930,14520,14520,14540,14510,570
20231027,120700,3374383360,14520,14510,14520,14510,128
20231027,120600,3372525210,14520,14520,14520,14510,331
20231027,120500,3367720260,14520,14520,14520,14510,36
20231027,120400,3367197580,14510,14520,14520,14510,24
20231027,120300,3366849330,14520,14530,14540,14510,213
20231027,120200,3363754990,14510,14530,14560,14510,412
20231027,120100,3357763650,14530,14510,14550,14510,429
20231027,120000,3351532700,14520,14520,14530,14510,660
20231027,115900,3341949670,14520,14510,14520,14510,42
20231027,115800,3341339990,14520,14520,14520,14510,574
20231027,115700,3333006490,14510,14520,14520,14510,392
20231027,115600,3327316730,14510,14530,14530,14510,2627
20231027,115500,3289184610,14540,14550,14550,14530,153
20231027,115400,3286959430,14550,14540,14570,14530,397
20231027,115300,3281183000,14540,14540,14560,14540,78
20231027,115200,3280048820,14530,14520,14530,14520,390
20231027,115100,3274382270,14530,14550,14560,14520,1037
20231027,115000,3259313120,14560,14540,14560,14530,742
20231027,114900,3248513620,14530,14530,14540,14530,230
20231027,114800,3245169610,14530,14550,14560,14530,437
20231027,114700,3238812710,14540,14550,14570,14540,269
20231027,114600,3234896620,14550,14550,14550,14540,157
20231027,114500,3232612440,14540,14540,14600,14530,1229
20231027,114400,3214741320,14540,14540,14550,14540,696
20231027,114300,3204620590,14540,14540,14550,14540,649
20231027,114200,3195182080,14540,14550,14550,14540,149
20231027,114100,3193014360,14550,14550,14550,14540,489
20231027,114000,3185900560,14550,14540,14550,14540,87
20231027,113900,3184635000,14540,14540,14550,14540,284
20231027,113800,3180503130,14540,14540,14550,14540,127
20231027,113700,3178656440,14550,14550,14550,14540,52
20231027,113600,3177900080,14540,14590,14590,14540,249
20231027,113500,3174274610,14590,14560,14590,14550,1479
20231027,113400,3152728650,14550,14560,14560,14550,17
20231027,113300,3152481170,14560,14550,14560,14550,175
20231027,113200,3149934450,14560,14550,14560,14550,282
20231027,113100,3145831300,14560,14550,14560,14540,484
20231027,113000,3138786760,14550,14560,14560,14550,9
20231027,112900,3138655760,14560,14550,14560,14550,826
20231027,112800,3126637320,14550,14570,14590,14540,779
20231027,112700,3115301440,14560,14540,14560,14540,100
20231027,112600,3113845600,14550,14560,14560,14550,413
20231027,112500,3107835390,14560,14550,14590,14530,389
20231027,112400,3102175110,14540,14530,14540,14520,833
20231027,112300,3090068000,14530,14570,14570,14530,246
20231027,112200,3086488990,14590,14530,14600,14530,1630
20231027,112100,3062768820,14520,14530,14530,14520,56
20231027,112000,3061955300,14530,14530,14530,14520,386
20231027,111900,3056346790,14510,14550,14550,14510,992
20231027,111800,3041940170,14550,14560,14560,14540,696
20231027,111700,3031813810,14570,14580,14580,14570,1041
20231027,111600,3016637150,14600,14570,14600,14560,699
20231027,111500,3006447430,14570,14580,14580,14560,58
20231027,111400,3005602600,14580,14580,14590,14560,364
20231027,111300,3000293850,14590,14590,14600,14580,148
20231027,111200,2998134890,14600,14600,14600,14590,307
20231027,111100,2993652740,14620,14590,14620,14570,152
20231027,111000,2991436340,14610,14580,14610,14580,700
20231027,110900,2981221080,14620,14560,14620,14560,419
20231027,110800,2975108340,14560,14560,14560,14550,565
20231027,110700,2966883730,14560,14610,14610,14550,4188
20231027,110600,2905798070,14610,14620,14620,14610,163
20231027,110500,2903416590,14620,14610,14620,14610,659
20231027,110400,2893788070,14610,14600,14610,14600,328
20231027,110300,2888996680,14600,14620,14620,14600,1606
20231027,110200,2865542060,14610,14620,14620,14610,348
20231027,110100,2860457680,14610,14630,14630,14610,1219
20231027,110000,2842638240,14640,14650,14650,14630,671
20231027,105900,2832811860,14650,14670,14670,14650,688
20231027,105800,2822726780,14670,14670,14670,14640,487
20231027,105700,2815591840,14670,14670,14670,14640,457
20231027,105600,2808889790,14670,14670,14670,14660,238
20231027,105500,2805398430,14660,14680,14680,14660,155
20231027,105400,2803124420,14680,14680,14680,14670,129
20231027,105300,2801231100,14680,14700,14700,14680,4968
20231027,105200,2728296330,14700,14680,14700,14680,2951
20231027,105100,2684964650,14670,14670,14670,14660,3514
20231027,105000,2633424370,14670,14660,14670,14650,3730
20231027,104900,2578753210,14660,14660,14660,14650,169
20231027,104800,2576276170,14660,14670,14670,14650,780
20231027,104700,2564840790,14670,14670,14670,14660,959
20231027,104600,2550780910,14660,14630,14670,14630,4728
20231027,104500,2481532880,14630,14640,14640,14630,2726
20231027,104400,2441644460,14640,14600,14640,14600,4919
20231027,104300,2369798550,14600,14600,14600,14590,478
20231027,104200,2362822750,14600,14600,14600,14590,1945
20231027,104100,2334437750,14600,14570,14600,14570,5424
20231027,104000,2255346600,14570,14560,14570,14510,3357
20231027,103900,2206556200,14560,14560,14560,14550,372
20231027,103800,2201140120,14560,14560,14560,14550,451
20231027,103700,2194573600,14560,14550,14560,14550,410
20231027,103600,2188606710,14560,14530,14560,14530,442
20231027,103500,2182172870,14530,14530,14560,14520,3162
20231027,103400,2136183050,14530,14510,14530,14510,2860
20231027,103300,2094676880,14510,14490,14510,14490,738
20231027,103200,2083980400,14490,14480,14490,14480,200
20231027,103100,2081082700,14490,14490,14500,14490,213
20231027,103000,2077995120,14490,14510,14510,14490,1753
20231027,102900,2052578130,14500,14500,14500,14500,252
20231027,102800,2048924130,14500,14510,14510,14500,442
20231027,102700,2042514900,14510,14500,14510,14500,514
20231027,102600,2035059560,14500,14510,14510,14500,621
20231027,102500,2026054580,14500,14520,14520,14500,122
20231027,102400,2024285410,14530,14490,14530,14490,330
20231027,102300,2019495230,14490,14490,14490,14480,551
20231027,102200,2011511840,14500,14540,14540,14490,441
20231027,102100,2005109280,14540,14530,14540,14530,420
20231027,102000,1999003940,14530,14520,14540,14520,1109
20231027,101900,1982891090,14510,14500,14510,14500,523
20231027,101800,1975302440,14500,14500,14510,14500,612
20231027,101700,1966428350,14510,14510,14510,14500,1038
20231027,101600,1951374540,14510,14500,14510,14500,754
20231027,101500,1940441410,14490,14500,14500,14480,306
20231027,101400,1936007620,14500,14500,14510,14500,245
20231027,101300,1932455100,14510,14510,14510,14500,322
20231027,101200,1927785350,14500,14510,14510,14500,974
20231027,101100,1913656510,14450,14480,14530,14440,2158
20231027,101000,1882428370,14470,14510,14520,14470,726
20231027,100900,1871911020,14520,14540,14540,14510,375
20231027,100800,1866462300,14550,14510,14560,14510,319
20231027,100700,1861825710,14500,14500,14500,14480,687
20231027,100600,1851869650,14490,14480,14500,14480,125
20231027,100500,1850058430,14480,14500,14500,14480,164
20231027,100400,1847681770,14500,14490,14500,14490,499
20231027,100300,1840447770,14480,14460,14480,14460,229
20231027,100200,1837132910,14460,14480,14480,14460,757
20231027,100100,1826178290,14490,14470,14490,14470,809
20231027,100000,1814463690,14460,14450,14460,14450,445
20231027,095900,1808029850,14460,14480,14480,14460,854
20231027,095800,1795673000,14480,14490,14500,14480,335
20231027,095700,1790819410,14490,14590,14590,14470,1215
20231027,095600,1773109940,14590,14500,14590,14480,599
20231027,095500,1764413380,14500,14520,14520,14500,1798
20231027,095400,1738337180,14530,14560,14560,14530,772
20231027,095300,1727110490,14580,14590,14600,14580,526
20231027,095200,1719437860,14590,14580,14590,14580,113
20231027,095100,1717790040,14580,14590,14600,14560,675
20231027,095000,1707946660,14600,14580,14630,14580,638
20231027,094900,1698635630,14640,14570,14640,14570,5219
20231027,094800,1622541790,14570,14550,14580,14550,1253
20231027,094700,1604299210,14550,14560,14570,14530,1274
20231027,094600,1585761440,14570,14560,14570,14540,1189
20231027,094500,1568454750,14560,14520,14560,14520,2796
20231027,094400,1527780020,14520,14540,14550,14510,888
20231027,094300,1514871600,14540,14520,14580,14520,10909
20231027,094200,1356169070,14520,14500,14530,14490,508
20231027,094100,1348799430,14510,14490,14560,14490,1366
20231027,094000,1328976930,14490,14480,14510,14440,667
20231027,093900,1319321920,14480,14480,14500,14450,1287
20231027,093800,1300701900,14480,14550,14550,14480,101
20231027,093700,1299234580,14550,14450,14550,14440,2042
20231027,093600,1269699280,14460,14500,14500,14460,3223
20231027,093500,1223022160,14500,14510,14510,14500,1170
20231027,093400,1206056660,14510,14550,14550,14510,876
20231027,093300,1193335200,14540,14580,14580,14540,257
20231027,093200,1189596960,14580,14600,14600,14580,335
20231027,093100,1184711420,14600,14540,14600,14520,2136
20231027,093000,1153619500,14540,14510,14550,14510,1043
20231027,092900,1138453990,14510,14510,14550,14510,819
20231027,092800,1126554130,14510,14550,14550,14510,1485
20231027,092700,1104989750,14550,14560,14560,14520,3072
20231027,092600,1060333090,14570,14560,14570,14550,622
20231027,092500,1051276860,14560,14570,14580,14560,672
20231027,092400,1041486180,14580,14590,14600,14570,352
20231027,092300,1036354160,14580,14590,14600,14570,717
20231027,092200,1025897560,14600,14640,14650,14600,9030
20231027,092100,893930820,14650,14670,14670,14650,1111
20231027,092000,877643290,14670,14630,14670,14630,1351
20231027,091900,857834900,14660,14660,14670,14660,195
20231027,091800,854976040,14670,14650,14670,14650,951
20231027,091700,841032870,14650,14680,14700,14630,2226
20231027,091600,808349230,14700,14730,14730,14680,1544
20231027,091500,785645660,14730,14690,14740,14690,4361
20231027,091400,721431080,14700,14650,14710,14650,2162
20231027,091300,689683760,14650,14680,14680,14630,1171
20231027,091200,672528700,14680,14670,14690,14660,1298
20231027,091100,653477730,14670,14710,14710,14630,1838
20231027,091000,626509870,14710,14660,14740,14660,12569
20231027,090900,441740930,14650,14650,14660,14640,799
20231027,090800,430038770,14650,14650,14660,14620,1282
20231027,090700,411259870,14660,14660,14680,14610,1335
20231027,090600,391684720,14660,14680,14680,14610,1077
20231027,090500,375891320,14670,14690,14690,14660,932
20231027,090400,362216980,14700,14690,14700,14680,1247
20231027,090300,343897890,14690,14680,14710,14600,7944
20231027,090200,227694380,14680,14730,14730,14660,2635
20231027,090100,188932100,14730,14720,14730,14690,1296
20231027,090000,169861870,14720,14600,14750,14600,11542