KissMeData/034020/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,191100,28522916730,13580,13580,13580,13580,91332
20231027,191000,28522916730,13580,13580,13580,13580,0
20231027,190900,28522916730,13580,13580,13580,13580,0
20231027,190800,28522916730,13580,13580,13580,13580,0
20231027,190700,28522916730,13580,13580,13580,13580,0
20231027,190600,28522916730,13580,13580,13580,13580,0
20231027,190500,28522916730,13580,13580,13580,13580,0
20231027,190400,28522916730,13580,13580,13580,13580,0
20231027,190300,28522916730,13580,13580,13580,13580,0
20231027,190200,28522916730,13580,13580,13580,13580,0
20231027,190100,28522916730,13580,13580,13580,13580,0
20231027,190000,28522916730,13580,13580,13580,13580,0
20231027,185900,28522916730,13580,13580,13580,13580,0
20231027,185800,28522916730,13580,13580,13580,13580,0
20231027,185700,28522916730,13580,13580,13580,13580,0
20231027,185600,28522916730,13580,13580,13580,13580,0
20231027,185500,28522916730,13580,13580,13580,13580,0
20231027,185400,28522916730,13580,13580,13580,13580,0
20231027,185300,28522916730,13580,13580,13580,13580,0
20231027,185200,28522916730,13580,13580,13580,13580,0
20231027,185100,28522916730,13580,13580,13580,13580,0
20231027,185000,28522916730,13580,13580,13580,13580,0
20231027,184900,28522916730,13580,13580,13580,13580,0
20231027,184800,28522916730,13580,13580,13580,13580,0
20231027,184700,28522916730,13580,13580,13580,13580,0
20231027,184600,28522916730,13580,13580,13580,13580,0
20231027,184500,28522916730,13580,13580,13580,13580,0
20231027,184400,28522916730,13580,13580,13580,13580,0
20231027,184300,28522916730,13580,13580,13580,13580,0
20231027,184200,28522916730,13580,13580,13580,13580,0
20231027,184100,28522916730,13580,13580,13580,13580,91332
20231027,184000,28522916730,13580,13580,13580,13580,0
20231027,183900,28522916730,13580,13580,13580,13580,0
20231027,183800,28522916730,13580,13580,13580,13580,0
20231027,183700,28522916730,13580,13580,13580,13580,0
20231027,183600,28522916730,13580,13580,13580,13580,0
20231027,183500,28522916730,13580,13580,13580,13580,0
20231027,183400,28522916730,13580,13580,13580,13580,0
20231027,183300,28522916730,13580,13580,13580,13580,0
20231027,183200,28522916730,13580,13580,13580,13580,0
20231027,183100,28522916730,13580,13580,13580,13580,0
20231027,183000,28522916730,13580,13580,13580,13580,0
20231027,182900,28522916730,13580,13580,13580,13580,0
20231027,182800,28522916730,13580,13580,13580,13580,0
20231027,182700,28522916730,13580,13580,13580,13580,0
20231027,182600,28522916730,13580,13580,13580,13580,0
20231027,182500,28522916730,13580,13580,13580,13580,0
20231027,182400,28522916730,13580,13580,13580,13580,0
20231027,182300,28522916730,13580,13580,13580,13580,0
20231027,182200,28522916730,13580,13580,13580,13580,0
20231027,182100,28522916730,13580,13580,13580,13580,0
20231027,182000,28522916730,13580,13580,13580,13580,0
20231027,181900,28522916730,13580,13580,13580,13580,0
20231027,181800,28522916730,13580,13580,13580,13580,0
20231027,181700,28522916730,13580,13580,13580,13580,0
20231027,181600,28522916730,13580,13580,13580,13580,0
20231027,181500,28522916730,13580,13580,13580,13580,0
20231027,181400,28522916730,13580,13580,13580,13580,0
20231027,181300,28522916730,13580,13580,13580,13580,0
20231027,181200,28522916730,13580,13580,13580,13580,0
20231027,181100,28522916730,13580,13580,13580,13580,91332
20231027,181000,28522916730,13580,13580,13580,13580,0
20231027,180900,28522916730,13580,13580,13580,13580,0
20231027,180800,28522916730,13580,13580,13580,13580,0
20231027,180700,28522916730,13580,13580,13580,13580,0
20231027,180600,28522916730,13580,13580,13580,13580,0
20231027,180500,28522916730,13580,13580,13580,13580,0
20231027,180400,28522916730,13580,13580,13580,13580,0
20231027,180300,28522916730,13580,13580,13580,13580,0
20231027,180200,28522916730,13580,13580,13580,13580,0
20231027,180100,28522916730,13580,13580,13580,13580,0
20231027,180000,28522916730,13580,13580,13580,13580,0
20231027,175900,28522916730,13580,13580,13580,13580,0
20231027,175800,28522916730,13580,13580,13580,13580,0
20231027,175700,28522916730,13580,13580,13580,13580,0
20231027,175600,28522916730,13580,13580,13580,13580,0
20231027,175500,28522916730,13580,13580,13580,13580,0
20231027,175400,28522916730,13580,13580,13580,13580,0
20231027,175300,28522916730,13580,13580,13580,13580,0
20231027,175200,28522916730,13580,13580,13580,13580,0
20231027,175100,28522916730,13580,13580,13580,13580,0
20231027,175000,28522916730,13580,13580,13580,13580,0
20231027,174900,28522916730,13580,13580,13580,13580,0
20231027,174800,28522916730,13580,13580,13580,13580,0
20231027,174700,28522916730,13580,13580,13580,13580,0
20231027,174600,28522916730,13580,13580,13580,13580,0
20231027,174500,28522916730,13580,13580,13580,13580,0
20231027,174400,28522916730,13580,13580,13580,13580,0
20231027,174300,28522916730,13580,13580,13580,13580,0
20231027,174200,28522916730,13580,13580,13580,13580,0
20231027,174100,28522916730,13580,13580,13580,13580,91332
20231027,174000,28522916730,13580,13580,13580,13580,0
20231027,173900,28522916730,13580,13580,13580,13580,0
20231027,173800,28522916730,13580,13580,13580,13580,0
20231027,173700,28522916730,13580,13580,13580,13580,0
20231027,173600,28522916730,13580,13580,13580,13580,0
20231027,173500,28522916730,13580,13580,13580,13580,0
20231027,173400,28522916730,13580,13580,13580,13580,0
20231027,173300,28522916730,13580,13580,13580,13580,0
20231027,173200,28522916730,13580,13580,13580,13580,0
20231027,173100,28522916730,13580,13580,13580,13580,0
20231027,173000,28522916730,13580,13580,13580,13580,0
20231027,172900,28522916730,13580,13580,13580,13580,0
20231027,172800,28522916730,13580,13580,13580,13580,0
20231027,172700,28522916730,13580,13580,13580,13580,0
20231027,172600,28522916730,13580,13580,13580,13580,0
20231027,172500,28522916730,13580,13580,13580,13580,0
20231027,172400,28522916730,13580,13580,13580,13580,0
20231027,172300,28522916730,13580,13580,13580,13580,0
20231027,172200,28522916730,13580,13580,13580,13580,0
20231027,172100,28522916730,13580,13580,13580,13580,0
20231027,172000,28522916730,13580,13580,13580,13580,0
20231027,171900,28522916730,13580,13580,13580,13580,0
20231027,171800,28522916730,13580,13580,13580,13580,0
20231027,171700,28522916730,13580,13580,13580,13580,0
20231027,171600,28522916730,13580,13580,13580,13580,0
20231027,171500,28522916730,13580,13580,13580,13580,0
20231027,171400,28522916730,13580,13580,13580,13580,0
20231027,171300,28522916730,13580,13580,13580,13580,0
20231027,171200,28522916730,13580,13580,13580,13580,0
20231027,171100,28522916730,13580,13580,13580,13580,91332
20231027,171000,28522916730,13580,13580,13580,13580,0
20231027,170900,28522916730,13580,13580,13580,13580,0
20231027,170800,28522916730,13580,13580,13580,13580,0
20231027,170700,28522916730,13580,13580,13580,13580,0
20231027,170600,28522916730,13580,13580,13580,13580,0
20231027,170500,28522916730,13580,13580,13580,13580,0
20231027,170400,28522916730,13580,13580,13580,13580,0
20231027,170300,28522916730,13580,13580,13580,13580,0
20231027,170200,28522916730,13580,13580,13580,13580,0
20231027,170100,28522916730,13580,13580,13580,13580,0
20231027,170000,28522916730,13580,13580,13580,13580,0
20231027,165900,28522916730,13580,13580,13580,13580,0
20231027,165800,28522916730,13580,13580,13580,13580,0
20231027,165700,28522916730,13580,13580,13580,13580,0
20231027,165600,28522916730,13580,13580,13580,13580,0
20231027,165500,28522916730,13580,13580,13580,13580,0
20231027,165400,28522916730,13580,13580,13580,13580,0
20231027,165300,28522916730,13580,13580,13580,13580,0
20231027,165200,28522916730,13580,13580,13580,13580,0
20231027,165100,28522916730,13580,13580,13580,13580,0
20231027,165000,28522916730,13580,13580,13580,13580,0
20231027,164900,28522916730,13580,13580,13580,13580,0
20231027,164800,28522916730,13580,13580,13580,13580,0
20231027,164700,28522916730,13580,13580,13580,13580,0
20231027,164600,28522916730,13580,13580,13580,13580,0
20231027,164500,28522916730,13580,13580,13580,13580,0
20231027,164400,28522916730,13580,13580,13580,13580,0
20231027,164300,28522916730,13580,13580,13580,13580,0
20231027,164200,28522916730,13580,13580,13580,13580,0
20231027,164100,28522916730,13580,13580,13580,13580,91332
20231027,164000,28522916730,13580,13580,13580,13580,0
20231027,163900,28522916730,13580,13580,13580,13580,0
20231027,163800,28522916730,13580,13580,13580,13580,0
20231027,163700,28522916730,13580,13580,13580,13580,0
20231027,163600,28522916730,13580,13580,13580,13580,0
20231027,163500,28522916730,13580,13580,13580,13580,0
20231027,163400,28522916730,13580,13580,13580,13580,0
20231027,163300,28522916730,13580,13580,13580,13580,0
20231027,163200,28522916730,13580,13580,13580,13580,0
20231027,163100,28522916730,13580,13580,13580,13580,0
20231027,163000,28522916730,13580,13580,13580,13580,0
20231027,162900,28522916730,13580,13580,13580,13580,0
20231027,162800,28522916730,13580,13580,13580,13580,0
20231027,162700,28522916730,13580,13580,13580,13580,0
20231027,162600,28522916730,13580,13580,13580,13580,0
20231027,162500,28522916730,13580,13580,13580,13580,0
20231027,162400,28522916730,13580,13580,13580,13580,0
20231027,162300,28522916730,13580,13580,13580,13580,0
20231027,162200,28522916730,13580,13580,13580,13580,0
20231027,162100,28522916730,13580,13580,13580,13580,0
20231027,162000,28522916730,13580,13580,13580,13580,0
20231027,161900,28522916730,13580,13580,13580,13580,0
20231027,161800,28522916730,13580,13580,13580,13580,0
20231027,161700,28522916730,13580,13580,13580,13580,0
20231027,161600,28522916730,13580,13580,13580,13580,0
20231027,161500,28522916730,13580,13580,13580,13580,0
20231027,161400,28522916730,13580,13580,13580,13580,0
20231027,161300,28522916730,13580,13580,13580,13580,0
20231027,161200,28522916730,13580,13580,13580,13580,0
20231027,161100,28522916730,13580,13580,13580,13580,91332
20231027,161000,28522916730,13580,13580,13580,13580,0
20231027,160900,28522916730,13580,13580,13580,13580,0
20231027,160800,28522916730,13580,13580,13580,13580,0
20231027,160700,28522916730,13580,13580,13580,13580,0
20231027,160600,28522916730,13580,13580,13580,13580,0
20231027,160500,28522916730,13580,13580,13580,13580,0
20231027,160400,28522916730,13580,13580,13580,13580,0
20231027,160300,28522916730,13580,13580,13580,13580,0
20231027,160200,28522916730,13580,13580,13580,13580,0
20231027,160100,28522916730,13580,13580,13580,13580,0
20231027,160000,28522916730,13580,13580,13580,13580,0
20231027,155900,28522916730,13580,13580,13580,13580,0
20231027,155800,28522916730,13580,13580,13580,13580,0
20231027,155700,28522916730,13580,13580,13580,13580,0
20231027,155600,28522916730,13580,13580,13580,13580,0
20231027,155500,28522916730,13580,13580,13580,13580,0
20231027,155400,28522916730,13580,13580,13580,13580,0
20231027,155300,28522916730,13580,13580,13580,13580,0
20231027,155200,28522916730,13580,13580,13580,13580,0
20231027,155100,28522916730,13580,13580,13580,13580,0
20231027,155000,28522916730,13580,13580,13580,13580,0
20231027,154900,28522916730,13580,13580,13580,13580,0
20231027,154800,28522916730,13580,13580,13580,13580,0
20231027,154700,28522916730,13580,13580,13580,13580,0
20231027,154600,28522916730,13580,13580,13580,13580,0
20231027,154500,28522916730,13580,13580,13580,13580,0
20231027,154400,28522916730,13580,13580,13580,13580,0
20231027,154300,28522916730,13580,13580,13580,13580,0
20231027,154200,28522916730,13580,13580,13580,13580,0
20231027,154100,28522916730,13580,13580,13580,13580,91332
20231027,154000,28522916730,13580,13580,13580,13580,0
20231027,153900,28522916730,13580,13580,13580,13580,0
20231027,153800,28522916730,13580,13580,13580,13580,0
20231027,153700,28522916730,13580,13580,13580,13580,0
20231027,153600,28522916730,13580,13580,13580,13580,0
20231027,153500,28522916730,13580,13580,13580,13580,0
20231027,153400,28522916730,13580,13580,13580,13580,0
20231027,153300,28522916730,13580,13580,13580,13580,0
20231027,153200,28522916730,13580,13580,13580,13580,0
20231027,153100,28522916730,13580,13580,13580,13580,0
20231027,153000,28522916730,13580,13580,13580,13580,91332
20231027,152900,27282628170,13610,13610,13610,13610,0
20231027,152800,27282628170,13610,13610,13610,13610,0
20231027,152700,27282628170,13610,13610,13610,13610,0
20231027,152600,27282628170,13610,13610,13610,13610,0
20231027,152500,27282628170,13610,13610,13610,13610,0
20231027,152400,27282628170,13610,13610,13610,13610,0
20231027,152300,27282628170,13610,13610,13610,13610,0
20231027,152200,27282628170,13610,13610,13610,13610,0
20231027,152100,27282628170,13610,13610,13610,13610,0
20231027,152000,27282628170,13610,13610,13610,13610,0
20231027,151900,27282628170,13610,13600,13610,13590,12451
20231027,151800,27113295350,13600,13600,13600,13590,2463
20231027,151700,27079820910,13590,13580,13590,13570,6976
20231027,151600,26985057750,13590,13580,13590,13570,19323
20231027,151500,26722614220,13580,13570,13580,13570,10204
20231027,151400,26584057690,13580,13580,13590,13580,9630
20231027,151300,26453277230,13590,13600,13610,13590,3680
20231027,151200,26403257260,13610,13610,13610,13600,3341
20231027,151100,26357809810,13610,13610,13620,13600,1620
20231027,151000,26335761040,13610,13590,13630,13590,12296
20231027,150900,26168421810,13590,13590,13620,13580,11194
20231027,150800,26016157320,13610,13590,13610,13590,9348
20231027,150700,25889014300,13590,13580,13610,13580,13830
20231027,150600,25700979920,13580,13590,13590,13580,4259
20231027,150500,25643129120,13590,13600,13610,13580,5764
20231027,150400,25564793390,13600,13580,13610,13580,14627
20231027,150300,25365908230,13590,13590,13590,13580,4298
20231027,150200,25307534720,13580,13590,13600,13580,3884
20231027,150100,25254735150,13590,13600,13600,13590,4350
20231027,150000,25195614380,13600,13610,13610,13590,3037
20231027,145900,25154305400,13600,13600,13610,13590,5445
20231027,145800,25080291100,13600,13610,13610,13590,4333
20231027,145700,25021357580,13610,13600,13620,13600,9324
20231027,145600,24894489390,13600,13600,13610,13600,7376
20231027,145500,24794172760,13610,13600,13620,13600,2929
20231027,145400,24754309030,13600,13590,13610,13590,7089
20231027,145300,24657867700,13600,13600,13600,13590,4871
20231027,145200,24591630880,13590,13590,13600,13580,9282
20231027,145100,24465557230,13590,13580,13590,13580,3851
20231027,145000,24413258340,13590,13560,13590,13560,19791
20231027,144900,24144665030,13570,13570,13570,13560,7992
20231027,144800,24036227620,13570,13570,13580,13570,5707
20231027,144700,23958780820,13580,13570,13580,13570,9812
20231027,144600,23825619170,13570,13570,13580,13570,3347
20231027,144500,23780196480,13580,13580,13580,13570,1387
20231027,144400,23761367620,13580,13570,13600,13560,12219
20231027,144300,23595539550,13570,13570,13580,13570,11979
20231027,144200,23432984150,13570,13580,13600,13570,15837
20231027,144100,23217945020,13580,13620,13630,13580,26929
20231027,144000,22851722930,13620,13620,13630,13620,1965
20231027,143900,22824947730,13630,13630,13630,13620,2022
20231027,143800,22797403480,13620,13620,13630,13610,2718
20231027,143700,22760391280,13620,13610,13630,13610,3621
20231027,143600,22711082960,13610,13620,13620,13610,6994
20231027,143500,22615889410,13620,13620,13620,13610,3799
20231027,143400,22564181960,13610,13620,13630,13610,5473
20231027,143300,22489645200,13610,13630,13630,13610,4528
20231027,143200,22427974050,13630,13630,13640,13620,905
20231027,143100,22415641450,13630,13630,13640,13620,5041
20231027,143000,22346933470,13620,13630,13630,13620,2375
20231027,142900,22314581370,13630,13620,13630,13620,281
20231027,142800,22310752450,13620,13610,13630,13600,8760
20231027,142700,22191481990,13610,13620,13620,13610,6345
20231027,142600,22105121850,13620,13610,13620,13610,1306
20231027,142500,22087342150,13620,13620,13630,13610,939
20231027,142400,22074553050,13620,13610,13620,13610,1448
20231027,142300,22054832960,13620,13610,13620,13610,1235
20231027,142200,22038024130,13610,13620,13620,13610,816
20231027,142100,22026913150,13620,13630,13630,13610,3620
20231027,142000,21977600910,13640,13640,13640,13630,3264
20231027,141900,21933111660,13630,13640,13640,13630,994
20231027,141800,21919556010,13640,13630,13650,13630,7504
20231027,141700,21817207670,13630,13630,13640,13630,1169
20231027,141600,21801272870,13630,13620,13640,13620,2974
20231027,141500,21760736780,13620,13630,13630,13620,1656
20231027,141400,21738166660,13630,13630,13640,13620,4873
20231027,141300,21671752710,13640,13640,13640,13630,741
20231027,141200,21661651020,13640,13640,13640,13630,673
20231027,141100,21652476910,13640,13640,13650,13630,2330
20231027,141000,21620695690,13640,13640,13650,13640,865
20231027,140900,21608896980,13650,13650,13650,13640,375
20231027,140800,21603781060,13640,13640,13650,13640,2287
20231027,140700,21572572890,13650,13640,13650,13640,2322
20231027,140600,21540897850,13640,13650,13660,13640,2514
20231027,140500,21506584070,13650,13660,13670,13650,3546
20231027,140400,21458155300,13660,13660,13670,13660,351
20231027,140300,21453357980,13660,13670,13670,13660,2451
20231027,140200,21419853970,13670,13660,13670,13660,4137
20231027,140100,21363303920,13670,13670,13670,13660,653
20231027,140000,21354382040,13660,13670,13680,13660,4502
20231027,135900,21292854310,13670,13670,13670,13660,1988
20231027,135800,21265681390,13670,13650,13670,13650,1857
20231027,135700,21240311360,13660,13650,13660,13650,1388
20231027,135600,21221352300,13650,13650,13680,13640,5045
20231027,135500,21152457670,13650,13670,13680,13640,4668
20231027,135400,21088655930,13660,13670,13670,13660,899
20231027,135300,21076368180,13670,13650,13670,13640,3493
20231027,135200,21028677100,13640,13640,13650,13640,3488
20231027,135100,20981092800,13640,13650,13650,13640,241
20231027,135000,20977803580,13650,13670,13670,13640,2878
20231027,134900,20938496600,13660,13650,13660,13650,1406
20231027,134800,20919297160,13650,13650,13660,13650,1959
20231027,134700,20892548070,13650,13660,13660,13650,1075
20231027,134600,20877871600,13650,13640,13660,13640,619
20231027,134500,20869420240,13640,13680,13680,13640,8896
20231027,134400,20747831570,13680,13680,13690,13680,655
20231027,134300,20738868400,13690,13680,13690,13670,3524
20231027,134200,20690653840,13680,13670,13680,13670,2726
20231027,134100,20653388300,13670,13670,13680,13660,4433
20231027,134000,20592788430,13660,13670,13670,13660,1330
20231027,133900,20574618490,13660,13670,13670,13660,516
20231027,133800,20567566550,13670,13650,13670,13650,3352
20231027,133700,20521777020,13650,13650,13660,13650,4719
20231027,133600,20457359330,13640,13640,13650,13640,3099
20231027,133500,20415071660,13650,13640,13650,13640,1076
20231027,133400,20400392190,13650,13640,13650,13640,210
20231027,133300,20397525950,13640,13630,13650,13630,6622
20231027,133200,20307217260,13630,13630,13640,13630,1133
20231027,133100,20291771600,13630,13620,13640,13620,2420
20231027,133000,20258786580,13620,13610,13630,13600,3094
20231027,132900,20216660410,13610,13610,13610,13600,1387
20231027,132800,20197793150,13610,13610,13610,13600,561
20231027,132700,20190161770,13600,13630,13630,13600,6124
20231027,132600,20106773610,13630,13640,13650,13620,4838
20231027,132500,20040784930,13650,13630,13650,13630,6224
20231027,132400,19955897600,13640,13630,13640,13620,2860
20231027,132300,19916918640,13620,13620,13640,13620,7822
20231027,132200,19810312660,13620,13600,13620,13600,4336
20231027,132100,19751285470,13600,13600,13610,13600,1422
20231027,132000,19731943860,13600,13600,13610,13600,1028
20231027,131900,19717960940,13610,13610,13610,13600,1226
20231027,131800,19701284610,13600,13590,13610,13580,4538
20231027,131700,19639617540,13590,13590,13600,13580,1511
20231027,131600,19619088600,13580,13580,13610,13580,5579
20231027,131500,19543243910,13590,13630,13630,13550,79282
20231027,131400,18466260200,13630,13620,13630,13620,497
20231027,131300,18459488410,13620,13640,13640,13620,6408
20231027,131200,18372118420,13640,13650,13650,13640,472
20231027,131100,18365676960,13650,13640,13650,13630,1083
20231027,131000,18350904400,13640,13630,13640,13620,687
20231027,130900,18341539720,13630,13620,13630,13610,1686
20231027,130800,18318562920,13620,13620,13620,13610,630
20231027,130700,18309982550,13620,13620,13620,13610,980
20231027,130600,18296638390,13620,13620,13620,13610,433
20231027,130500,18290741640,13620,13600,13620,13600,1359
20231027,130400,18272249520,13600,13610,13610,13600,1634
20231027,130300,18250021170,13600,13600,13610,13590,973
20231027,130200,18236786600,13600,13600,13600,13590,945
20231027,130100,18223935300,13600,13600,13600,13590,1237
20231027,130000,18207113890,13600,13590,13600,13590,3792
20231027,125900,18155572040,13590,13600,13600,13590,2936
20231027,125800,18115645520,13600,13610,13610,13600,4568
20231027,125700,18053519060,13610,13600,13610,13600,3458
20231027,125600,18006488450,13600,13610,13610,13600,1292
20231027,125500,17988905370,13610,13610,13620,13600,1407
20231027,125400,17969757280,13610,13610,13620,13600,4155
20231027,125300,17913217020,13610,13610,13610,13600,3352
20231027,125200,17867627830,13610,13610,13610,13600,1386
20231027,125100,17848768160,13600,13600,13610,13600,1834
20231027,125000,17823814830,13600,13600,13610,13600,4909
20231027,124900,17757035230,13600,13600,13610,13600,3359
20231027,124800,17711352640,13610,13600,13610,13600,6029
20231027,124700,17629347550,13600,13630,13630,13600,14256
20231027,124600,17435307510,13620,13620,13620,13610,1085
20231027,124500,17420529910,13620,13620,13630,13610,7059
20231027,124400,17324387100,13620,13630,13630,13620,457
20231027,124300,17318160550,13620,13620,13630,13620,101
20231027,124200,17316784000,13630,13620,13630,13620,4180
20231027,124100,17259850220,13620,13630,13630,13620,4167
20231027,124000,17203094190,13620,13630,13640,13620,14553
20231027,123900,17004734870,13640,13640,13640,13630,2138
20231027,123800,16975576590,13640,13640,13640,13630,845
20231027,123700,16964055880,13640,13640,13640,13630,423
20231027,123600,16958286660,13630,13640,13640,13630,1116
20231027,123500,16943064620,13640,13650,13650,13630,2685
20231027,123400,16906440900,13650,13640,13670,13630,10169
20231027,123300,16767676580,13640,13640,13640,13630,1092
20231027,123200,16752784450,13640,13640,13640,13630,4734
20231027,123100,16688250330,13640,13650,13650,13630,8812
20231027,123000,16568070140,13650,13640,13650,13640,1785
20231027,122900,16543720990,13650,13660,13660,13640,4317
20231027,122800,16484772590,13660,13660,13670,13660,735
20231027,122700,16474731680,13660,13660,13670,13650,2178
20231027,122600,16444980320,13660,13660,13660,13650,389
20231027,122500,16439666600,13650,13650,13660,13650,452
20231027,122400,16433494870,13650,13640,13660,13640,321
20231027,122300,16429113490,13650,13650,13650,13640,998
20231027,122200,16415495840,13640,13650,13660,13640,874
20231027,122100,16403565400,13660,13640,13660,13640,4415
20231027,122000,16343306300,13650,13660,13660,13650,6136
20231027,121900,16259543550,13660,13650,13680,13650,3972
20231027,121800,16205278700,13660,13660,13670,13650,4582
20231027,121700,16142689310,13660,13680,13680,13660,2680
20231027,121600,16106053490,13680,13700,13700,13670,1681
20231027,121500,16083052170,13700,13690,13700,13670,3116
20231027,121400,16040393990,13690,13680,13690,13670,2066
20231027,121300,16012122600,13680,13670,13680,13660,1106
20231027,121200,15997008120,13680,13660,13680,13650,650
20231027,121100,15988130160,13660,13650,13660,13650,3032
20231027,121000,15946715090,13660,13650,13680,13650,6648
20231027,120900,15855900540,13660,13670,13670,13650,6637
20231027,120800,15765220840,13680,13670,13680,13670,127
20231027,120700,15763483540,13670,13690,13690,13670,3821
20231027,120600,15711212390,13680,13680,13690,13680,1105
20231027,120500,15696093250,13690,13690,13700,13690,1375
20231027,120400,15677269440,13690,13690,13700,13690,1071
20231027,120300,15662605730,13690,13690,13700,13690,904
20231027,120200,15650228800,13690,13710,13720,13690,2373
20231027,120100,15617717930,13710,13700,13710,13700,2204
20231027,120000,15587509400,13710,13700,13710,13700,1437
20231027,115900,15567820700,13700,13710,13710,13700,6789
20231027,115800,15474806070,13700,13700,13710,13700,3379
20231027,115700,15428506210,13700,13720,13720,13700,4252
20231027,115600,15370212330,13720,13720,13730,13710,4848
20231027,115500,15303698200,13720,13720,13730,13720,340
20231027,115400,15299030890,13730,13720,13730,13720,364
20231027,115300,15294033440,13720,13730,13730,13720,254
20231027,115200,15290546080,13720,13730,13730,13720,423
20231027,115100,15284739230,13730,13730,13740,13720,3852
20231027,115000,15231848080,13730,13720,13740,13720,2735
20231027,114900,15194296140,13720,13730,13730,13720,4945
20231027,114800,15126446490,13730,13720,13730,13720,1674
20231027,114700,15103468770,13720,13720,13730,13720,395
20231027,114600,15098048640,13720,13730,13730,13720,862
20231027,114500,15086216710,13730,13730,13740,13730,2979
20231027,114400,15045314470,13740,13740,13750,13730,2029
20231027,114300,15017436610,13740,13730,13750,13730,1771
20231027,114200,14993102730,13730,13740,13740,13730,3919
20231027,114100,14939286440,13740,13740,13740,13730,230
20231027,114000,14936126290,13730,13740,13750,13730,2910
20231027,113900,14896144120,13740,13740,13750,13740,666
20231027,113800,14886988880,13740,13750,13750,13740,6627
20231027,113700,14795899250,13750,13750,13750,13740,1497
20231027,113600,14775316910,13740,13750,13750,13740,1507
20231027,113500,14754595700,13740,13750,13750,13740,2488
20231027,113400,14720406440,13750,13750,13750,13740,2543
20231027,113300,14685441000,13750,13750,13750,13740,827
20231027,113200,14674072320,13740,13740,13750,13740,1086
20231027,113100,14659147420,13740,13740,13750,13730,3766
20231027,113000,14607401610,13730,13720,13740,13720,3240
20231027,112900,14562909670,13730,13730,13730,13720,512
20231027,112800,14555880170,13720,13730,13730,13720,1026
20231027,112700,14541800690,13730,13730,13730,13720,1147
20231027,112600,14526054020,13730,13730,13740,13730,10372
20231027,112500,14383559760,13730,13740,13740,13730,611
20231027,112400,14375167690,13740,13730,13740,13720,5781
20231027,112300,14295794250,13720,13720,13730,13720,1093
20231027,112200,14280796600,13720,13720,13730,13710,1420
20231027,112100,14261306670,13720,13720,13720,13710,3718
20231027,112000,14210297250,13720,13710,13720,13700,3331
20231027,111900,14164628410,13700,13690,13710,13690,5913
20231027,111800,14083630880,13690,13690,13700,13680,2625
20231027,111700,14047701500,13680,13700,13700,13680,1912
20231027,111600,14021524630,13690,13680,13700,13680,1949
20231027,111500,13994841120,13690,13690,13690,13680,250
20231027,111400,13991418650,13690,13700,13700,13670,7447
20231027,111300,13889514450,13690,13700,13700,13690,2783
20231027,111200,13851391670,13700,13690,13700,13690,785
20231027,111100,13840642340,13700,13690,13700,13690,1772
20231027,111000,13816366130,13690,13680,13700,13680,2297
20231027,110900,13784929760,13690,13700,13710,13690,2270
20231027,110800,13753835020,13700,13670,13700,13670,11784
20231027,110700,13592530410,13670,13670,13680,13660,7188
20231027,110600,13494284600,13660,13670,13670,13660,8367
20231027,110500,13379988760,13670,13670,13670,13660,411
20231027,110400,13374370880,13660,13660,13660,13650,6154
20231027,110300,13290307350,13660,13670,13670,13650,3821
20231027,110200,13238105160,13670,13670,13670,13650,10622
20231027,110100,13093071000,13670,13650,13680,13640,7780
20231027,110000,12986884510,13650,13660,13680,13650,8634
20231027,105900,12868953870,13650,13670,13690,13650,7775
20231027,105800,12762713360,13680,13690,13690,13670,3652
20231027,105700,12712768480,13680,13700,13700,13680,3429
20231027,105600,12665822210,13700,13690,13700,13690,2570
20231027,105500,12630637330,13700,13700,13700,13690,401
20231027,105400,12625143640,13700,13710,13710,13690,5064
20231027,105300,12555806860,13710,13710,13710,13700,5007
20231027,105200,12487207050,13710,13720,13720,13700,4652
20231027,105100,12423429110,13720,13720,13720,13710,2097
20231027,105000,12394660330,13710,13700,13720,13700,3277
20231027,104900,12349752510,13700,13710,13710,13700,1597
20231027,104800,12327858970,13710,13710,13720,13700,3986
20231027,104700,12273205410,13710,13700,13710,13700,2063
20231027,104600,12244924570,13710,13710,13710,13690,4079
20231027,104500,12189042080,13700,13700,13710,13700,1603
20231027,104400,12167077600,13700,13700,13710,13700,3406
20231027,104300,12120395450,13710,13720,13730,13700,6156
20231027,104200,12035971690,13730,13730,13740,13730,8691
20231027,104100,11916641220,13730,13710,13730,13700,6152
20231027,104000,11832265960,13710,13700,13710,13700,787
20231027,103900,11821477890,13710,13700,13710,13690,4132
20231027,103800,11764864010,13700,13690,13700,13690,10616
20231027,103700,11619489710,13680,13670,13690,13670,5214
20231027,103600,11548136250,13670,13670,13670,13660,2137
20231027,103500,11518933460,13670,13670,13680,13660,3384
20231027,103400,11472668930,13670,13660,13670,13660,2838
20231027,103300,11433888660,13660,13650,13660,13640,999
20231027,103200,11420245290,13650,13640,13650,13630,1205
20231027,103100,11403806830,13640,13640,13640,13630,2927
20231027,103000,11363884500,13650,13670,13670,13630,6999
20231027,102900,11268355430,13670,13660,13680,13650,4032
20231027,102800,11213248890,13660,13680,13690,13660,4214
20231027,102700,11155629790,13690,13670,13690,13670,5516
20231027,102600,11080172330,13670,13670,13680,13660,5594
20231027,102500,11003701460,13660,13670,13670,13650,13256
20231027,102400,10822615230,13670,13660,13670,13650,3855
20231027,102300,10769948790,13660,13670,13680,13660,2644
20231027,102200,10733811980,13680,13670,13680,13670,2040
20231027,102100,10705905350,13680,13670,13680,13660,7363
20231027,102000,10605234170,13670,13650,13670,13640,4548
20231027,101900,10543135000,13660,13650,13660,13640,2301
20231027,101800,10511723520,13650,13630,13650,13630,2440
20231027,101700,10478441420,13650,13650,13650,13630,1247
20231027,101600,10461433210,13650,13660,13670,13650,6991
20231027,101500,10365953090,13660,13630,13660,13630,2795
20231027,101400,10327815240,13640,13660,13660,13630,2201
20231027,101300,10297792330,13660,13650,13660,13640,1309
20231027,101200,10279924100,13650,13650,13660,13640,4620
20231027,101100,10216849600,13650,13620,13660,13620,6373
20231027,101000,10129882760,13620,13630,13640,13620,2625
20231027,100900,10094098260,13630,13610,13630,13610,1233
20231027,100800,10077310100,13620,13610,13620,13600,1267
20231027,100700,10060065520,13610,13600,13630,13590,13129
20231027,100600,9881399550,13600,13590,13610,13590,12958
20231027,100500,9705262080,13590,13610,13610,13590,2311
20231027,100400,9673837490,13610,13610,13610,13600,3257
20231027,100300,9629509760,13610,13600,13610,13590,904
20231027,100200,9617212860,13610,13600,13610,13590,2595
20231027,100100,9581927240,13600,13590,13610,13590,1255
20231027,100000,9564863170,13590,13590,13620,13580,7720
20231027,095900,9459891650,13590,13600,13600,13580,4091
20231027,095800,9404294830,13600,13600,13630,13600,3232
20231027,095700,9360330110,13600,13610,13620,13590,2668
20231027,095600,9324030590,13620,13590,13620,13590,6991
20231027,095500,9228911840,13590,13580,13600,13580,3251
20231027,095400,9184726990,13590,13600,13650,13580,26028
20231027,095300,8830517130,13610,13620,13640,13590,19895
20231027,095200,8559732170,13620,13620,13640,13600,7599
20231027,095100,8456197370,13630,13600,13630,13600,2135
20231027,095000,8427127380,13610,13600,13610,13590,3550
20231027,094900,8378823130,13600,13580,13610,13580,7230
20231027,094800,8280517770,13580,13590,13590,13580,1780
20231027,094700,8256327920,13590,13570,13590,13570,12255
20231027,094600,8089956490,13580,13560,13590,13560,17985
20231027,094500,7845843800,13560,13540,13560,13540,9789
20231027,094400,7713247770,13540,13540,13540,13520,6175
20231027,094300,7629686240,13540,13540,13550,13530,7972
20231027,094200,7521752550,13540,13530,13540,13530,8684
20231027,094100,7404209400,13530,13530,13540,13500,30787
20231027,094000,6988302060,13530,13540,13540,13520,8799
20231027,093900,6869254350,13540,13540,13540,13530,3042
20231027,093800,6828094580,13540,13550,13550,13530,4323
20231027,093700,6769571830,13550,13570,13570,13550,9572
20231027,093600,6639803240,13570,13600,13600,13560,10651
20231027,093500,6495189730,13600,13630,13630,13590,3345
20231027,093400,6449683950,13630,13600,13630,13590,14932
20231027,093300,6246619830,13600,13600,13600,13590,1306
20231027,093200,6228860840,13600,13590,13600,13570,13253
20231027,093100,6048873290,13590,13590,13590,13580,16663
20231027,093000,5822481380,13580,13560,13590,13560,23075
20231027,092900,5509214070,13570,13570,13580,13560,4408
20231027,092800,5449390300,13560,13600,13600,13560,15326
20231027,092700,5241293700,13600,13610,13620,13590,15639
20231027,092600,5028587060,13610,13630,13630,13610,14616
20231027,092500,4829466120,13630,13650,13660,13630,8325
20231027,092400,4715920380,13660,13670,13670,13660,2812
20231027,092300,4677493540,13670,13680,13690,13670,8957
20231027,092200,4554994800,13680,13710,13710,13680,11471
20231027,092100,4397856770,13710,13710,13730,13710,10055
20231027,092000,4259922960,13710,13730,13730,13710,5192
20231027,091900,4188711060,13720,13730,13730,13720,1501
20231027,091800,4168109380,13730,13740,13750,13720,13077
20231027,091700,3988521570,13740,13750,13760,13730,3831
20231027,091600,3935881450,13760,13780,13780,13750,10323
20231027,091500,3793804500,13780,13750,13780,13730,14620
20231027,091400,3592600790,13750,13730,13770,13720,14219
20231027,091300,3397112810,13730,13720,13740,13710,15708
20231027,091200,3181558300,13720,13700,13720,13680,12987
20231027,091100,3003674450,13690,13720,13730,13690,8730
20231027,091000,2884038270,13720,13750,13760,13720,7394
20231027,090900,2782478750,13750,13760,13770,13750,4813
20231027,090800,2716265210,13770,13760,13790,13760,13695
20231027,090700,2527633220,13760,13770,13790,13760,11965
20231027,090600,2362773610,13780,13760,13780,13740,22353
20231027,090500,2055063820,13760,13770,13770,13750,9650
20231027,090400,1922253460,13770,13740,13770,13720,29130
20231027,090300,1521685880,13740,13740,13750,13710,13385
20231027,090200,1337901210,13750,13780,13790,13720,5786
20231027,090100,1258270130,13760,13770,13780,13730,28299
20231027,090000,869028480,13760,13740,13870,13720,62691