KissMeData/084730/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194400,669524220,13620,13620,13620,13620,516
20231027,194300,669524220,13620,13620,13620,13620,0
20231027,194200,669524220,13620,13620,13620,13620,0
20231027,194100,669524220,13620,13620,13620,13620,0
20231027,194000,669524220,13620,13620,13620,13620,0
20231027,193900,669524220,13620,13620,13620,13620,0
20231027,193800,669524220,13620,13620,13620,13620,0
20231027,193700,669524220,13620,13620,13620,13620,0
20231027,193600,669524220,13620,13620,13620,13620,0
20231027,193500,669524220,13620,13620,13620,13620,0
20231027,193400,669524220,13620,13620,13620,13620,0
20231027,193300,669524220,13620,13620,13620,13620,0
20231027,193200,669524220,13620,13620,13620,13620,0
20231027,193100,669524220,13620,13620,13620,13620,0
20231027,193000,669524220,13620,13620,13620,13620,0
20231027,192900,669524220,13620,13620,13620,13620,0
20231027,192800,669524220,13620,13620,13620,13620,0
20231027,192700,669524220,13620,13620,13620,13620,0
20231027,192600,669524220,13620,13620,13620,13620,0
20231027,192500,669524220,13620,13620,13620,13620,0
20231027,192400,669524220,13620,13620,13620,13620,0
20231027,192300,669524220,13620,13620,13620,13620,0
20231027,192200,669524220,13620,13620,13620,13620,0
20231027,192100,669524220,13620,13620,13620,13620,0
20231027,192000,669524220,13620,13620,13620,13620,0
20231027,191900,669524220,13620,13620,13620,13620,0
20231027,191800,669524220,13620,13620,13620,13620,0
20231027,191700,669524220,13620,13620,13620,13620,0
20231027,191600,669524220,13620,13620,13620,13620,0
20231027,191500,669524220,13620,13620,13620,13620,0
20231027,191400,669524220,13620,13620,13620,13620,516
20231027,191300,669524220,13620,13620,13620,13620,0
20231027,191200,669524220,13620,13620,13620,13620,0
20231027,191100,669524220,13620,13620,13620,13620,0
20231027,191000,669524220,13620,13620,13620,13620,0
20231027,190900,669524220,13620,13620,13620,13620,0
20231027,190800,669524220,13620,13620,13620,13620,0
20231027,190700,669524220,13620,13620,13620,13620,0
20231027,190600,669524220,13620,13620,13620,13620,0
20231027,190500,669524220,13620,13620,13620,13620,0
20231027,190400,669524220,13620,13620,13620,13620,0
20231027,190300,669524220,13620,13620,13620,13620,0
20231027,190200,669524220,13620,13620,13620,13620,0
20231027,190100,669524220,13620,13620,13620,13620,0
20231027,190000,669524220,13620,13620,13620,13620,0
20231027,185900,669524220,13620,13620,13620,13620,0
20231027,185800,669524220,13620,13620,13620,13620,0
20231027,185700,669524220,13620,13620,13620,13620,0
20231027,185600,669524220,13620,13620,13620,13620,0
20231027,185500,669524220,13620,13620,13620,13620,0
20231027,185400,669524220,13620,13620,13620,13620,0
20231027,185300,669524220,13620,13620,13620,13620,0
20231027,185200,669524220,13620,13620,13620,13620,0
20231027,185100,669524220,13620,13620,13620,13620,0
20231027,185000,669524220,13620,13620,13620,13620,0
20231027,184900,669524220,13620,13620,13620,13620,0
20231027,184800,669524220,13620,13620,13620,13620,0
20231027,184700,669524220,13620,13620,13620,13620,0
20231027,184600,669524220,13620,13620,13620,13620,0
20231027,184500,669524220,13620,13620,13620,13620,0
20231027,184400,669524220,13620,13620,13620,13620,516
20231027,184300,669524220,13620,13620,13620,13620,0
20231027,184200,669524220,13620,13620,13620,13620,0
20231027,184100,669524220,13620,13620,13620,13620,0
20231027,184000,669524220,13620,13620,13620,13620,0
20231027,183900,669524220,13620,13620,13620,13620,0
20231027,183800,669524220,13620,13620,13620,13620,0
20231027,183700,669524220,13620,13620,13620,13620,0
20231027,183600,669524220,13620,13620,13620,13620,0
20231027,183500,669524220,13620,13620,13620,13620,0
20231027,183400,669524220,13620,13620,13620,13620,0
20231027,183300,669524220,13620,13620,13620,13620,0
20231027,183200,669524220,13620,13620,13620,13620,0
20231027,183100,669524220,13620,13620,13620,13620,0
20231027,183000,669524220,13620,13620,13620,13620,0
20231027,182900,669524220,13620,13620,13620,13620,0
20231027,182800,669524220,13620,13620,13620,13620,0
20231027,182700,669524220,13620,13620,13620,13620,0
20231027,182600,669524220,13620,13620,13620,13620,0
20231027,182500,669524220,13620,13620,13620,13620,0
20231027,182400,669524220,13620,13620,13620,13620,0
20231027,182300,669524220,13620,13620,13620,13620,0
20231027,182200,669524220,13620,13620,13620,13620,0
20231027,182100,669524220,13620,13620,13620,13620,0
20231027,182000,669524220,13620,13620,13620,13620,0
20231027,181900,669524220,13620,13620,13620,13620,0
20231027,181800,669524220,13620,13620,13620,13620,0
20231027,181700,669524220,13620,13620,13620,13620,0
20231027,181600,669524220,13620,13620,13620,13620,0
20231027,181500,669524220,13620,13620,13620,13620,0
20231027,181400,669524220,13620,13620,13620,13620,516
20231027,181300,669524220,13620,13620,13620,13620,0
20231027,181200,669524220,13620,13620,13620,13620,0
20231027,181100,669524220,13620,13620,13620,13620,0
20231027,181000,669524220,13620,13620,13620,13620,0
20231027,180900,669524220,13620,13620,13620,13620,0
20231027,180800,669524220,13620,13620,13620,13620,0
20231027,180700,669524220,13620,13620,13620,13620,0
20231027,180600,669524220,13620,13620,13620,13620,0
20231027,180500,669524220,13620,13620,13620,13620,0
20231027,180400,669524220,13620,13620,13620,13620,0
20231027,180300,669524220,13620,13620,13620,13620,0
20231027,180200,669524220,13620,13620,13620,13620,0
20231027,180100,669524220,13620,13620,13620,13620,0
20231027,180000,669524220,13620,13620,13620,13620,0
20231027,175900,669524220,13620,13620,13620,13620,0
20231027,175800,669524220,13620,13620,13620,13620,0
20231027,175700,669524220,13620,13620,13620,13620,0
20231027,175600,669524220,13620,13620,13620,13620,0
20231027,175500,669524220,13620,13620,13620,13620,0
20231027,175400,669524220,13620,13620,13620,13620,0
20231027,175300,669524220,13620,13620,13620,13620,0
20231027,175200,669524220,13620,13620,13620,13620,0
20231027,175100,669524220,13620,13620,13620,13620,0
20231027,175000,669524220,13620,13620,13620,13620,0
20231027,174900,669524220,13620,13620,13620,13620,0
20231027,174800,669524220,13620,13620,13620,13620,0
20231027,174700,669524220,13620,13620,13620,13620,0
20231027,174600,669524220,13620,13620,13620,13620,0
20231027,174500,669524220,13620,13620,13620,13620,0
20231027,174400,669524220,13620,13620,13620,13620,516
20231027,174300,669524220,13620,13620,13620,13620,0
20231027,174200,669524220,13620,13620,13620,13620,0
20231027,174100,669524220,13620,13620,13620,13620,0
20231027,174000,669524220,13620,13620,13620,13620,0
20231027,173900,669524220,13620,13620,13620,13620,0
20231027,173800,669524220,13620,13620,13620,13620,0
20231027,173700,669524220,13620,13620,13620,13620,0
20231027,173600,669524220,13620,13620,13620,13620,0
20231027,173500,669524220,13620,13620,13620,13620,0
20231027,173400,669524220,13620,13620,13620,13620,0
20231027,173300,669524220,13620,13620,13620,13620,0
20231027,173200,669524220,13620,13620,13620,13620,0
20231027,173100,669524220,13620,13620,13620,13620,0
20231027,173000,669524220,13620,13620,13620,13620,0
20231027,172900,669524220,13620,13620,13620,13620,0
20231027,172800,669524220,13620,13620,13620,13620,0
20231027,172700,669524220,13620,13620,13620,13620,0
20231027,172600,669524220,13620,13620,13620,13620,0
20231027,172500,669524220,13620,13620,13620,13620,0
20231027,172400,669524220,13620,13620,13620,13620,0
20231027,172300,669524220,13620,13620,13620,13620,0
20231027,172200,669524220,13620,13620,13620,13620,0
20231027,172100,669524220,13620,13620,13620,13620,0
20231027,172000,669524220,13620,13620,13620,13620,0
20231027,171900,669524220,13620,13620,13620,13620,0
20231027,171800,669524220,13620,13620,13620,13620,0
20231027,171700,669524220,13620,13620,13620,13620,0
20231027,171600,669524220,13620,13620,13620,13620,0
20231027,171500,669524220,13620,13620,13620,13620,0
20231027,171400,669524220,13620,13620,13620,13620,516
20231027,171300,669524220,13620,13620,13620,13620,0
20231027,171200,669524220,13620,13620,13620,13620,0
20231027,171100,669524220,13620,13620,13620,13620,0
20231027,171000,669524220,13620,13620,13620,13620,0
20231027,170900,669524220,13620,13620,13620,13620,0
20231027,170800,669524220,13620,13620,13620,13620,0
20231027,170700,669524220,13620,13620,13620,13620,0
20231027,170600,669524220,13620,13620,13620,13620,0
20231027,170500,669524220,13620,13620,13620,13620,0
20231027,170400,669524220,13620,13620,13620,13620,0
20231027,170300,669524220,13620,13620,13620,13620,0
20231027,170200,669524220,13620,13620,13620,13620,0
20231027,170100,669524220,13620,13620,13620,13620,0
20231027,170000,669524220,13620,13620,13620,13620,0
20231027,165900,669524220,13620,13620,13620,13620,0
20231027,165800,669524220,13620,13620,13620,13620,0
20231027,165700,669524220,13620,13620,13620,13620,0
20231027,165600,669524220,13620,13620,13620,13620,0
20231027,165500,669524220,13620,13620,13620,13620,0
20231027,165400,669524220,13620,13620,13620,13620,0
20231027,165300,669524220,13620,13620,13620,13620,0
20231027,165200,669524220,13620,13620,13620,13620,0
20231027,165100,669524220,13620,13620,13620,13620,0
20231027,165000,669524220,13620,13620,13620,13620,0
20231027,164900,669524220,13620,13620,13620,13620,0
20231027,164800,669524220,13620,13620,13620,13620,0
20231027,164700,669524220,13620,13620,13620,13620,0
20231027,164600,669524220,13620,13620,13620,13620,0
20231027,164500,669524220,13620,13620,13620,13620,0
20231027,164400,669524220,13620,13620,13620,13620,516
20231027,164300,669524220,13620,13620,13620,13620,0
20231027,164200,669524220,13620,13620,13620,13620,0
20231027,164100,669524220,13620,13620,13620,13620,0
20231027,164000,669524220,13620,13620,13620,13620,0
20231027,163900,669524220,13620,13620,13620,13620,0
20231027,163800,669524220,13620,13620,13620,13620,0
20231027,163700,669524220,13620,13620,13620,13620,0
20231027,163600,669524220,13620,13620,13620,13620,0
20231027,163500,669524220,13620,13620,13620,13620,0
20231027,163400,669524220,13620,13620,13620,13620,0
20231027,163300,669524220,13620,13620,13620,13620,0
20231027,163200,669524220,13620,13620,13620,13620,0
20231027,163100,669524220,13620,13620,13620,13620,0
20231027,163000,669524220,13620,13620,13620,13620,0
20231027,162900,669524220,13620,13620,13620,13620,0
20231027,162800,669524220,13620,13620,13620,13620,0
20231027,162700,669524220,13620,13620,13620,13620,0
20231027,162600,669524220,13620,13620,13620,13620,0
20231027,162500,669524220,13620,13620,13620,13620,0
20231027,162400,669524220,13620,13620,13620,13620,0
20231027,162300,669524220,13620,13620,13620,13620,0
20231027,162200,669524220,13620,13620,13620,13620,0
20231027,162100,669524220,13620,13620,13620,13620,0
20231027,162000,669524220,13620,13620,13620,13620,0
20231027,161900,669524220,13620,13620,13620,13620,0
20231027,161800,669524220,13620,13620,13620,13620,0
20231027,161700,669524220,13620,13620,13620,13620,0
20231027,161600,669524220,13620,13620,13620,13620,0
20231027,161500,669524220,13620,13620,13620,13620,0
20231027,161400,669524220,13620,13620,13620,13620,516
20231027,161300,669524220,13620,13620,13620,13620,0
20231027,161200,669524220,13620,13620,13620,13620,0
20231027,161100,669524220,13620,13620,13620,13620,0
20231027,161000,669524220,13620,13620,13620,13620,0
20231027,160900,669524220,13620,13620,13620,13620,0
20231027,160800,669524220,13620,13620,13620,13620,0
20231027,160700,669524220,13620,13620,13620,13620,0
20231027,160600,669524220,13620,13620,13620,13620,0
20231027,160500,669524220,13620,13620,13620,13620,0
20231027,160400,669524220,13620,13620,13620,13620,0
20231027,160300,669524220,13620,13620,13620,13620,0
20231027,160200,669524220,13620,13620,13620,13620,0
20231027,160100,669524220,13620,13620,13620,13620,0
20231027,160000,669524220,13620,13620,13620,13620,0
20231027,155900,669524220,13620,13620,13620,13620,0
20231027,155800,669524220,13620,13620,13620,13620,0
20231027,155700,669524220,13620,13620,13620,13620,0
20231027,155600,669524220,13620,13620,13620,13620,0
20231027,155500,669524220,13620,13620,13620,13620,0
20231027,155400,669524220,13620,13620,13620,13620,0
20231027,155300,669524220,13620,13620,13620,13620,0
20231027,155200,669524220,13620,13620,13620,13620,0
20231027,155100,669524220,13620,13620,13620,13620,0
20231027,155000,669524220,13620,13620,13620,13620,0
20231027,154900,669524220,13620,13620,13620,13620,0
20231027,154800,669524220,13620,13620,13620,13620,0
20231027,154700,669524220,13620,13620,13620,13620,0
20231027,154600,669524220,13620,13620,13620,13620,0
20231027,154500,669524220,13620,13620,13620,13620,0
20231027,154400,669524220,13620,13620,13620,13620,516
20231027,154300,669524220,13620,13620,13620,13620,0
20231027,154200,669524220,13620,13620,13620,13620,0
20231027,154100,669524220,13620,13620,13620,13620,0
20231027,154000,669524220,13620,13620,13620,13620,0
20231027,153900,669524220,13620,13620,13620,13620,0
20231027,153800,669524220,13620,13620,13620,13620,0
20231027,153700,669524220,13620,13620,13620,13620,0
20231027,153600,669524220,13620,13620,13620,13620,0
20231027,153500,669524220,13620,13620,13620,13620,0
20231027,153400,669524220,13620,13620,13620,13620,0
20231027,153300,669524220,13620,13620,13620,13620,0
20231027,153200,669524220,13620,13620,13620,13620,0
20231027,153100,669524220,13620,13620,13620,13620,0
20231027,153000,669524220,13620,13620,13620,13620,516
20231027,152900,662496300,13600,13600,13600,13600,0
20231027,152800,662496300,13600,13600,13600,13600,0
20231027,152700,662496300,13600,13600,13600,13600,0
20231027,152600,662496300,13600,13600,13600,13600,0
20231027,152500,662496300,13600,13600,13600,13600,0
20231027,152400,662496300,13600,13600,13600,13600,0
20231027,152300,662496300,13600,13600,13600,13600,0
20231027,152200,662496300,13600,13600,13600,13600,0
20231027,152100,662496300,13600,13600,13600,13600,0
20231027,152000,662496300,13600,13600,13600,13600,0
20231027,151900,662496300,13600,13590,13600,13590,4
20231027,151800,662441920,13600,13600,13600,13540,57
20231027,151700,661667140,13600,13600,13600,13600,0
20231027,151600,661667140,13600,13590,13600,13590,4
20231027,151500,661612770,13600,13600,13600,13600,183
20231027,151400,659123970,13630,13620,13630,13600,285
20231027,151300,655245140,13600,13620,13620,13600,300
20231027,151200,651163740,13620,13620,13620,13620,1
20231027,151100,651150120,13600,13600,13600,13600,318
20231027,151000,646825320,13600,13600,13600,13600,0
20231027,150900,646825320,13600,13590,13600,13590,8
20231027,150800,646716590,13540,13540,13540,13540,50
20231027,150700,646039590,13540,13540,13540,13540,0
20231027,150600,646039590,13540,13540,13540,13540,0
20231027,150500,646039590,13540,13540,13540,13540,100
20231027,150400,644685590,13540,13580,13580,13540,82
20231027,150300,643575190,13620,13590,13620,13590,475
20231027,150200,637113360,13580,13550,13580,13540,318
20231027,150100,632802370,13580,13580,13580,13580,188
20231027,150000,630249330,13550,13580,13580,13550,339
20231027,145900,625651760,13580,13580,13580,13580,2
20231027,145800,625624600,13590,13590,13590,13590,25
20231027,145700,625284850,13590,13590,13590,13590,301
20231027,145600,621194260,13600,13600,13600,13600,510
20231027,145500,614258260,13610,13610,13610,13610,0
20231027,145400,614258260,13610,13610,13610,13610,0
20231027,145300,614258260,13610,13610,13610,13610,0
20231027,145200,614258260,13610,13610,13610,13610,148
20231027,145100,612243980,13600,13580,13600,13580,959
20231027,145000,599205770,13570,13550,13570,13550,760
20231027,144900,588901760,13550,13550,13550,13550,400
20231027,144800,583481760,13510,13500,13510,13500,523
20231027,144700,576416040,13470,13470,13470,13470,253
20231027,144600,573008130,13510,13510,13510,13510,1
20231027,144500,572994620,13500,13500,13500,13500,148
20231027,144400,570996620,13480,13480,13480,13480,0
20231027,144300,570996620,13480,13480,13480,13480,89
20231027,144200,569796900,13480,13480,13480,13480,0
20231027,144100,569796900,13480,13480,13480,13480,10
20231027,144000,569662100,13510,13510,13510,13510,0
20231027,143900,569662100,13510,13510,13510,13510,15
20231027,143800,569459450,13500,13490,13500,13490,37
20231027,143700,568959990,13480,13480,13480,13480,0
20231027,143600,568959990,13480,13470,13480,13470,140
20231027,143500,567074170,13450,13450,13450,13450,102
20231027,143400,565702270,13490,13490,13490,13490,0
20231027,143300,565702270,13490,13490,13490,13490,0
20231027,143200,565702270,13490,13490,13490,13490,0
20231027,143100,565702270,13490,13490,13490,13490,1
20231027,143000,565688780,13450,13450,13450,13450,0
20231027,142900,565688780,13450,13450,13450,13450,0
20231027,142800,565688780,13450,13450,13450,13450,300
20231027,142700,561653780,13450,13450,13450,13450,716
20231027,142600,552023580,13450,13450,13450,13450,13
20231027,142500,551848730,13450,13450,13450,13450,200
20231027,142400,549158730,13450,13450,13450,13450,195
20231027,142300,546535980,13450,13480,13480,13450,1001
20231027,142200,533068660,13480,13480,13480,13480,5
20231027,142100,533001260,13500,13500,13500,13500,150
20231027,142000,530976260,13500,13500,13500,13500,0
20231027,141900,530976260,13500,13500,13500,13500,250
20231027,141800,527601260,13490,13490,13490,13490,0
20231027,141700,527601260,13490,13490,13490,13490,100
20231027,141600,526252260,13490,13490,13490,13490,0
20231027,141500,526252260,13490,13490,13490,13490,0
20231027,141400,526252260,13490,13480,13490,13480,3
20231027,141300,526211800,13450,13450,13450,13450,0
20231027,141200,526211800,13450,13450,13450,13440,1519
20231027,141100,505781290,13450,13450,13450,13450,138
20231027,141000,503925190,13460,13460,13460,13460,683
20231027,140900,494732010,13460,13470,13470,13460,262
20231027,140800,491205380,13480,13480,13480,13480,111
20231027,140700,489709100,13490,13490,13490,13490,50
20231027,140600,489034600,13490,13500,13500,13490,149
20231027,140500,487023550,13560,13560,13560,13560,0
20231027,140400,487023550,13560,13560,13560,13560,0
20231027,140300,487023550,13560,13560,13560,13560,1
20231027,140200,487009990,13500,13500,13500,13500,0
20231027,140100,487009990,13500,13500,13500,13500,0
20231027,140000,487009990,13500,13500,13500,13500,0
20231027,135900,487009990,13500,13530,13530,13500,440
20231027,135800,481061860,13540,13540,13540,13540,0
20231027,135700,481061860,13540,13560,13560,13540,54
20231027,135600,480330500,13560,13560,13560,13560,0
20231027,135500,480330500,13560,13560,13560,13560,0
20231027,135400,480330500,13560,13560,13560,13560,0
20231027,135300,480330500,13560,13540,13560,13540,201
20231027,135200,477608940,13540,13550,13560,13540,87
20231027,135100,476429970,13560,13550,13560,13550,133
20231027,135000,474627310,13550,13550,13550,13550,255
20231027,134900,471172060,13550,13550,13550,13530,304
20231027,134800,467054120,13550,13540,13550,13540,277
20231027,134700,463303530,13540,13540,13540,13540,0
20231027,134600,463303530,13540,13540,13540,13540,0
20231027,134500,463303530,13540,13540,13540,13540,0
20231027,134400,463303530,13540,13540,13540,13540,100
20231027,134300,461949530,13540,13540,13540,13540,0
20231027,134200,461949530,13540,13540,13540,13540,0
20231027,134100,461949530,13540,13540,13540,13540,0
20231027,134000,461949530,13540,13540,13540,13540,0
20231027,133900,461949530,13540,13540,13540,13540,1
20231027,133800,461935990,13550,13550,13550,13550,0
20231027,133700,461935990,13550,13510,13550,13510,272
20231027,133600,458261230,13510,13510,13510,13470,170
20231027,133500,455964770,13460,13490,13510,13460,660
20231027,133400,447066210,13480,13480,13480,13480,0
20231027,133300,447066210,13480,13470,13480,13470,200
20231027,133200,444371210,13460,13420,13460,13420,1728
20231027,133100,421152610,13420,13420,13420,13420,10
20231027,133000,421018410,13410,13420,13420,13370,119
20231027,132900,419424600,13420,13430,13430,13420,246
20231027,132800,416123210,13440,13450,13450,13440,193
20231027,132700,413529060,13450,13440,13450,13440,182
20231027,132600,411081170,13440,13450,13450,13440,150
20231027,132500,409064410,13450,13450,13450,13450,0
20231027,132400,409064410,13450,13460,13460,13450,223
20231027,132300,406065020,13450,13450,13450,13450,69
20231027,132200,405136970,13450,13440,13450,13440,51
20231027,132100,404451060,13440,13420,13440,13420,9
20231027,132000,404330140,13430,13460,13460,13430,329
20231027,131900,399907230,13450,13450,13450,13450,87
20231027,131800,398737080,13450,13450,13450,13450,1
20231027,131700,398723630,13450,13450,13450,13450,203
20231027,131600,395993280,13450,13450,13450,13450,75
20231027,131500,394984530,13450,13450,13450,13450,7
20231027,131400,394890380,13450,13430,13450,13430,229
20231027,131300,391811170,13450,13460,13460,13430,369
20231027,131200,386851010,13500,13490,13500,13490,201
20231027,131100,384139510,13450,13460,13460,13450,350
20231027,131000,379431700,13480,13480,13480,13480,0
20231027,130900,379431700,13480,13470,13480,13470,585
20231027,130800,371548650,13450,13450,13450,13450,34
20231027,130700,371091350,13450,13450,13450,13450,244
20231027,130600,367809550,13450,13450,13450,13450,0
20231027,130500,367809550,13450,13450,13450,13450,56
20231027,130400,367056350,13450,13450,13450,13450,273
20231027,130300,363384500,13450,13450,13450,13450,0
20231027,130200,363384500,13450,13450,13450,13450,2
20231027,130100,363357600,13450,13430,13450,13430,972
20231027,130000,350290400,13430,13430,13430,13430,25
20231027,125900,349954650,13430,13430,13430,13430,215
20231027,125800,347067200,13430,13430,13430,13430,43
20231027,125700,346489710,13430,13430,13430,13430,17
20231027,125600,346261400,13430,13380,13430,13360,432
20231027,125500,340476470,13430,13440,13440,13430,34
20231027,125400,340019610,13440,13450,13450,13440,176
20231027,125300,337652480,13450,13450,13450,13360,78
20231027,125200,336604900,13380,13380,13380,13380,0
20231027,125100,336604900,13380,13380,13380,13380,0
20231027,125000,336604900,13380,13380,13380,13380,0
20231027,124900,336604900,13380,13380,13380,13380,0
20231027,124800,336604900,13380,13380,13380,13380,10
20231027,124700,336471100,13390,13400,13400,13390,462
20231027,124600,330280360,13400,13410,13410,13400,53
20231027,124500,329570080,13490,13490,13490,13490,0
20231027,124400,329570080,13490,13490,13490,13490,0
20231027,124300,329570080,13490,13490,13490,13490,0
20231027,124200,329570080,13490,13490,13490,13490,0
20231027,124100,329570080,13490,13490,13490,13490,2
20231027,124000,329543100,13410,13410,13410,13410,9
20231027,123900,329422410,13420,13500,13500,13420,7
20231027,123800,329327990,13450,13450,13450,13450,0
20231027,123700,329327990,13450,13450,13450,13450,0
20231027,123600,329327990,13450,13450,13450,13450,0
20231027,123500,329327990,13450,13450,13450,13450,50
20231027,123400,328655490,13510,13510,13510,13510,0
20231027,123300,328655490,13510,13510,13510,13510,0
20231027,123200,328655490,13510,13510,13510,13510,0
20231027,123100,328655490,13510,13510,13510,13510,587
20231027,123000,320725120,13510,13510,13510,13510,353
20231027,122900,315956090,13520,13520,13520,13520,0
20231027,122800,315956090,13520,13520,13520,13520,0
20231027,122700,315956090,13520,13520,13520,13520,0
20231027,122600,315956090,13520,13520,13520,13520,0
20231027,122500,315956090,13520,13520,13520,13520,1
20231027,122400,315942570,13410,13410,13410,13410,0
20231027,122300,315942570,13410,13460,13460,13410,350
20231027,122200,311235270,13530,13530,13530,13530,0
20231027,122100,311235270,13530,13530,13530,13530,11
20231027,122000,311086440,13530,13530,13530,13530,0
20231027,121900,311086440,13530,13510,13530,13510,200
20231027,121800,308380670,13510,13510,13510,13510,31
20231027,121700,307961860,13470,13470,13470,13470,30
20231027,121600,307557760,13530,13530,13530,13530,0
20231027,121500,307557760,13530,13530,13530,13530,0
20231027,121400,307557760,13530,13530,13530,13530,0
20231027,121300,307557760,13530,13530,13530,13530,0
20231027,121200,307557760,13530,13530,13530,13530,0
20231027,121100,307557760,13530,13460,13530,13460,526
20231027,121000,300442800,13530,13530,13530,13530,1
20231027,120900,300429270,13470,13470,13470,13470,51
20231027,120800,299742300,13460,13460,13460,13460,0
20231027,120700,299742300,13460,13460,13460,13460,0
20231027,120600,299742300,13460,13460,13460,13460,0
20231027,120500,299742300,13460,13460,13460,13460,0
20231027,120400,299742300,13460,13460,13460,13460,14
20231027,120300,299553860,13550,13550,13550,13550,0
20231027,120200,299553860,13550,13550,13550,13550,0
20231027,120100,299553860,13550,13550,13550,13550,1
20231027,120000,299540310,13450,13550,13550,13450,298
20231027,115900,295504440,13550,13550,13550,13550,6
20231027,115800,295423140,13540,13530,13540,13530,38
20231027,115700,294908640,13540,13500,13540,13500,700
20231027,115600,285438480,13410,13410,13410,13410,0
20231027,115500,285438480,13410,13410,13410,13410,1
20231027,115400,285425070,13410,13410,13410,13410,0
20231027,115300,285425070,13410,13410,13410,13410,0
20231027,115200,285425070,13410,13410,13410,13410,0
20231027,115100,285425070,13410,13410,13410,13410,0
20231027,115000,285425070,13410,13410,13410,13410,0
20231027,114900,285425070,13410,13410,13410,13410,9
20231027,114800,285304380,13400,13500,13500,13400,384
20231027,114700,280145780,13500,13470,13500,13470,200
20231027,114600,277446990,13460,13390,13460,13360,258
20231027,114500,273983170,13350,13460,13460,13350,375
20231027,114400,268963520,13460,13460,13460,13460,0
20231027,114300,268963520,13460,13460,13460,13460,0
20231027,114200,268963520,13460,13460,13460,13460,0
20231027,114100,268963520,13460,13430,13460,13430,763
20231027,114000,258702490,13430,13430,13430,13430,0
20231027,113900,258702490,13430,13430,13430,13430,0
20231027,113800,258702490,13430,13430,13430,13430,0
20231027,113700,258702490,13430,13430,13430,13430,0
20231027,113600,258702490,13430,13430,13430,13430,0
20231027,113500,258702490,13430,13430,13430,13430,0
20231027,113400,258702490,13430,13430,13430,13430,0
20231027,113300,258702490,13430,13430,13430,13430,0
20231027,113200,258702490,13430,13430,13430,13430,1
20231027,113100,258689060,13420,13420,13420,13420,0
20231027,113000,258689060,13420,13420,13420,13420,0
20231027,112900,258689060,13420,13420,13420,13420,0
20231027,112800,258689060,13420,13420,13420,13420,0
20231027,112700,258689060,13420,13420,13420,13420,214
20231027,112600,255817180,13420,13390,13420,13390,55
20231027,112500,255080120,13400,13400,13400,13400,0
20231027,112400,255080120,13400,13400,13400,13400,500
20231027,112300,248380120,13380,13380,13380,13380,116
20231027,112200,246828040,13380,13380,13380,13380,0
20231027,112100,246828040,13380,13380,13380,13380,0
20231027,112000,246828040,13380,13380,13380,13380,0
20231027,111900,246828040,13380,13380,13380,13380,0
20231027,111800,246828040,13380,13380,13380,13380,90
20231027,111700,245623840,13350,13350,13350,13350,0
20231027,111600,245623840,13350,13350,13350,13350,0
20231027,111500,245623840,13350,13350,13350,13350,256
20231027,111400,242206240,13340,13340,13340,13340,180
20231027,111300,239805040,13330,13330,13330,13330,12
20231027,111200,239645080,13310,13310,13310,13310,0
20231027,111100,239645080,13310,13310,13310,13310,0
20231027,111000,239645080,13310,13310,13310,13310,1
20231027,110900,239631770,13320,13320,13320,13320,0
20231027,110800,239631770,13320,13320,13320,13320,0
20231027,110700,239631770,13320,13320,13320,13320,0
20231027,110600,239631770,13320,13320,13320,13320,2
20231027,110500,239605130,13320,13320,13320,13320,0
20231027,110400,239605130,13320,13320,13320,13320,0
20231027,110300,239605130,13320,13320,13320,13320,1
20231027,110200,239591810,13320,13330,13330,13320,13
20231027,110100,239418540,13320,13330,13330,13320,23
20231027,110000,239111960,13340,13340,13340,13340,54
20231027,105900,238391600,13350,13350,13350,13350,0
20231027,105800,238391600,13350,13350,13350,13350,0
20231027,105700,238391600,13350,13350,13350,13350,0
20231027,105600,238391600,13350,13350,13350,13350,0
20231027,105500,238391600,13350,13350,13350,13350,0
20231027,105400,238391600,13350,13350,13350,13350,0
20231027,105300,238391600,13350,13350,13350,13350,0
20231027,105200,238391600,13350,13350,13350,13350,0
20231027,105100,238391600,13350,13350,13350,13350,0
20231027,105000,238391600,13350,13400,13400,13350,317
20231027,104900,234149650,13400,13400,13400,13400,0
20231027,104800,234149650,13400,13400,13400,13400,0
20231027,104700,234149650,13400,13380,13400,13380,200
20231027,104600,231470450,13380,13380,13380,13380,0
20231027,104500,231470450,13380,13380,13380,13380,0
20231027,104400,231470450,13380,13380,13380,13380,0
20231027,104300,231470450,13380,13380,13380,13380,0
20231027,104200,231470450,13380,13360,13380,13360,154
20231027,104100,229412380,13360,13360,13360,13360,84
20231027,104000,228290140,13360,13360,13360,13360,0
20231027,103900,228290140,13360,13360,13360,13360,0
20231027,103800,228290140,13360,13360,13360,13360,0
20231027,103700,228290140,13360,13360,13360,13360,0
20231027,103600,228290140,13360,13360,13360,13360,5
20231027,103500,228223340,13360,13360,13360,13360,0
20231027,103400,228223340,13360,13360,13360,13360,10
20231027,103300,228089740,13360,13350,13360,13350,200
20231027,103200,225418520,13360,13340,13360,13340,156
20231027,103100,223335970,13330,13320,13330,13320,120
20231027,103000,221736670,13320,13320,13320,13320,0
20231027,102900,221736670,13320,13250,13320,13240,4
20231027,102800,221683620,13320,13320,13320,13320,0
20231027,102700,221683620,13320,13180,13320,13160,1670
20231027,102600,199496600,13150,13150,13150,13150,0
20231027,102500,199496600,13150,13220,13220,13150,370
20231027,102400,194629280,13220,13220,13220,13220,0
20231027,102300,194629280,13220,13240,13240,13220,120
20231027,102200,193042710,13270,13280,13280,13270,15
20231027,102100,192843650,13270,13270,13270,13270,48
20231027,102000,192206690,13250,13260,13280,13250,24
20231027,101900,191888390,13300,13300,13300,13300,1
20231027,101800,191875090,13260,13260,13260,13260,97
20231027,101700,190588870,13250,13250,13250,13250,0
20231027,101600,190588870,13250,13250,13250,13250,3
20231027,101500,190549120,13250,13250,13250,13250,0
20231027,101400,190549120,13250,13240,13250,13240,90
20231027,101300,189356940,13250,13250,13250,13250,32
20231027,101200,188932940,13250,13250,13250,13250,85
20231027,101100,187806690,13240,13230,13240,13230,100
20231027,101000,186482890,13240,13240,13240,13240,0
20231027,100900,186482890,13240,13240,13240,13240,0
20231027,100800,186482890,13240,13240,13240,13240,0
20231027,100700,186482890,13240,13170,13260,13170,103
20231027,100600,185121920,13170,13140,13170,13140,256
20231027,100500,181750430,13140,13140,13140,13140,36
20231027,100400,181277390,13170,13170,13170,13170,0
20231027,100300,181277390,13170,13170,13170,13170,0
20231027,100200,181277390,13170,13120,13170,13120,30
20231027,100100,180883540,13020,13050,13050,13020,116
20231027,100000,179369820,12990,12990,12990,12990,7
20231027,095900,179278890,12990,12990,12990,12990,0
20231027,095800,179278890,12990,13000,13000,12990,6
20231027,095700,179200910,12980,12970,12980,12970,97
20231027,095600,177942650,12970,12970,12970,12970,31
20231027,095500,177540580,12950,13030,13030,12950,2019
20231027,095400,151345720,13020,13020,13020,13020,0
20231027,095300,151345720,13020,13030,13030,13020,157
20231027,095200,149301500,13020,13050,13050,13020,6
20231027,095100,149223260,13050,13090,13090,13050,7
20231027,095000,149131870,13080,13020,13080,13010,20
20231027,094900,148870730,13050,13040,13050,13040,95
20231027,094800,147631880,13000,13000,13000,13000,7
20231027,094700,147540880,13010,13010,13010,13010,6
20231027,094600,147462820,12970,12970,12970,12970,10
20231027,094500,147333120,12970,13020,13030,12970,418
20231027,094400,141887110,12970,12970,12970,12970,126
20231027,094300,140252890,12980,12980,12980,12980,1
20231027,094200,140239910,12970,12970,12970,12970,58
20231027,094100,139487650,12970,12970,12970,12970,7
20231027,094000,139396860,12970,13000,13000,12970,419
20231027,093900,133956640,13000,13000,13000,13000,7
20231027,093800,133865640,13010,13010,13010,13010,0
20231027,093700,133865640,13010,13010,13010,13010,220
20231027,093600,131003440,13040,13040,13040,13020,371
20231027,093500,126172260,13030,13120,13120,13030,7
20231027,093400,126080960,13120,13040,13120,13030,8
20231027,093300,125976620,13020,13020,13020,13020,7
20231027,093200,125885480,13010,13010,13010,13010,0
20231027,093100,125885480,13010,13070,13070,13010,268
20231027,093000,122383080,13000,13000,13070,13000,49
20231027,092900,121746010,12990,12990,13000,12990,113
20231027,092800,120278130,12990,13000,13000,12990,1111
20231027,092700,105844600,12990,13050,13050,12990,1731
20231027,092600,83349660,13050,13100,13100,13050,821
20231027,092500,72599280,13100,13190,13190,13100,1569
20231027,092400,51959300,13180,13180,13200,13180,231
20231027,092300,48914120,13190,13200,13200,13190,184
20231027,092200,46485830,13200,13200,13200,13200,63
20231027,092100,45654230,13200,13200,13200,13200,0
20231027,092000,45654230,13200,13200,13200,13200,7
20231027,091900,45561830,13180,13180,13180,13180,7
20231027,091800,45469570,13180,13270,13280,13180,659
20231027,091700,36772250,13200,13200,13200,13200,7
20231027,091600,36679850,13200,13210,13210,13200,10
20231027,091500,36547800,13190,13190,13250,13180,355
20231027,091400,31867490,13190,13210,13210,13190,35
20231027,091300,31405220,13210,13250,13250,13190,976
20231027,091200,18508460,13260,13270,13270,13250,35
20231027,091100,18044390,13270,13300,13300,13270,198
20231027,091000,15414040,13310,13310,13310,13310,168
20231027,090900,13177960,13310,13350,13400,13310,74
20231027,090800,12187910,13300,13300,13300,13300,7
20231027,090700,12094810,13300,13300,13300,13300,77
20231027,090600,11070710,13300,13300,13300,13300,31
20231027,090500,10658410,13300,13300,13300,13300,11
20231027,090400,10512110,13300,13300,13300,13300,7
20231027,090300,10419010,13290,13300,13300,13290,17
20231027,090200,10193010,13300,13270,13300,13270,54
20231027,090100,9474990,13350,13280,13360,13220,551
20231027,090000,2135830,13280,13220,13280,13220,56