KissMeData/009290/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,184900,27076447950,7000,7000,7000,7000,53276
20231027,184800,27076447950,7000,7000,7000,7000,0
20231027,184700,27076447950,7000,7000,7000,7000,0
20231027,184600,27076447950,7000,7000,7000,7000,0
20231027,184500,27076447950,7000,7000,7000,7000,0
20231027,184400,27076447950,7000,7000,7000,7000,0
20231027,184300,27076447950,7000,7000,7000,7000,0
20231027,184200,27076447950,7000,7000,7000,7000,0
20231027,184100,27076447950,7000,7000,7000,7000,0
20231027,184000,27076447950,7000,7000,7000,7000,0
20231027,183900,27076447950,7000,7000,7000,7000,0
20231027,183800,27076447950,7000,7000,7000,7000,0
20231027,183700,27076447950,7000,7000,7000,7000,0
20231027,183600,27076447950,7000,7000,7000,7000,0
20231027,183500,27076447950,7000,7000,7000,7000,0
20231027,183400,27076447950,7000,7000,7000,7000,0
20231027,183300,27076447950,7000,7000,7000,7000,0
20231027,183200,27076447950,7000,7000,7000,7000,0
20231027,183100,27076447950,7000,7000,7000,7000,0
20231027,183000,27076447950,7000,7000,7000,7000,0
20231027,182900,27076447950,7000,7000,7000,7000,0
20231027,182800,27076447950,7000,7000,7000,7000,0
20231027,182700,27076447950,7000,7000,7000,7000,0
20231027,182600,27076447950,7000,7000,7000,7000,0
20231027,182500,27076447950,7000,7000,7000,7000,0
20231027,182400,27076447950,7000,7000,7000,7000,0
20231027,182300,27076447950,7000,7000,7000,7000,0
20231027,182200,27076447950,7000,7000,7000,7000,0
20231027,182100,27076447950,7000,7000,7000,7000,0
20231027,182000,27076447950,7000,7000,7000,7000,0
20231027,181900,27076447950,7000,7000,7000,7000,53276
20231027,181800,27076447950,7000,7000,7000,7000,0
20231027,181700,27076447950,7000,7000,7000,7000,0
20231027,181600,27076447950,7000,7000,7000,7000,0
20231027,181500,27076447950,7000,7000,7000,7000,0
20231027,181400,27076447950,7000,7000,7000,7000,0
20231027,181300,27076447950,7000,7000,7000,7000,0
20231027,181200,27076447950,7000,7000,7000,7000,0
20231027,181100,27076447950,7000,7000,7000,7000,0
20231027,181000,27076447950,7000,7000,7000,7000,0
20231027,180900,27076447950,7000,7000,7000,7000,0
20231027,180800,27076447950,7000,7000,7000,7000,0
20231027,180700,27076447950,7000,7000,7000,7000,0
20231027,180600,27076447950,7000,7000,7000,7000,0
20231027,180500,27076447950,7000,7000,7000,7000,0
20231027,180400,27076447950,7000,7000,7000,7000,0
20231027,180300,27076447950,7000,7000,7000,7000,0
20231027,180200,27076447950,7000,7000,7000,7000,0
20231027,180100,27076447950,7000,7000,7000,7000,0
20231027,180000,27076447950,7000,7000,7000,7000,0
20231027,175900,27076447950,7000,7000,7000,7000,0
20231027,175800,27076447950,7000,7000,7000,7000,0
20231027,175700,27076447950,7000,7000,7000,7000,0
20231027,175600,27076447950,7000,7000,7000,7000,0
20231027,175500,27076447950,7000,7000,7000,7000,0
20231027,175400,27076447950,7000,7000,7000,7000,0
20231027,175300,27076447950,7000,7000,7000,7000,0
20231027,175200,27076447950,7000,7000,7000,7000,0
20231027,175100,27076447950,7000,7000,7000,7000,0
20231027,175000,27076447950,7000,7000,7000,7000,0
20231027,174900,27076447950,7000,7000,7000,7000,53276
20231027,174800,27076447950,7000,7000,7000,7000,0
20231027,174700,27076447950,7000,7000,7000,7000,0
20231027,174600,27076447950,7000,7000,7000,7000,0
20231027,174500,27076447950,7000,7000,7000,7000,0
20231027,174400,27076447950,7000,7000,7000,7000,0
20231027,174300,27076447950,7000,7000,7000,7000,0
20231027,174200,27076447950,7000,7000,7000,7000,0
20231027,174100,27076447950,7000,7000,7000,7000,0
20231027,174000,27076447950,7000,7000,7000,7000,0
20231027,173900,27076447950,7000,7000,7000,7000,0
20231027,173800,27076447950,7000,7000,7000,7000,0
20231027,173700,27076447950,7000,7000,7000,7000,0
20231027,173600,27076447950,7000,7000,7000,7000,0
20231027,173500,27076447950,7000,7000,7000,7000,0
20231027,173400,27076447950,7000,7000,7000,7000,0
20231027,173300,27076447950,7000,7000,7000,7000,0
20231027,173200,27076447950,7000,7000,7000,7000,0
20231027,173100,27076447950,7000,7000,7000,7000,0
20231027,173000,27076447950,7000,7000,7000,7000,0
20231027,172900,27076447950,7000,7000,7000,7000,0
20231027,172800,27076447950,7000,7000,7000,7000,0
20231027,172700,27076447950,7000,7000,7000,7000,0
20231027,172600,27076447950,7000,7000,7000,7000,0
20231027,172500,27076447950,7000,7000,7000,7000,0
20231027,172400,27076447950,7000,7000,7000,7000,0
20231027,172300,27076447950,7000,7000,7000,7000,0
20231027,172200,27076447950,7000,7000,7000,7000,0
20231027,172100,27076447950,7000,7000,7000,7000,0
20231027,172000,27076447950,7000,7000,7000,7000,0
20231027,171900,27076447950,7000,7000,7000,7000,53276
20231027,171800,27076447950,7000,7000,7000,7000,0
20231027,171700,27076447950,7000,7000,7000,7000,0
20231027,171600,27076447950,7000,7000,7000,7000,0
20231027,171500,27076447950,7000,7000,7000,7000,0
20231027,171400,27076447950,7000,7000,7000,7000,0
20231027,171300,27076447950,7000,7000,7000,7000,0
20231027,171200,27076447950,7000,7000,7000,7000,0
20231027,171100,27076447950,7000,7000,7000,7000,0
20231027,171000,27076447950,7000,7000,7000,7000,0
20231027,170900,27076447950,7000,7000,7000,7000,0
20231027,170800,27076447950,7000,7000,7000,7000,0
20231027,170700,27076447950,7000,7000,7000,7000,0
20231027,170600,27076447950,7000,7000,7000,7000,0
20231027,170500,27076447950,7000,7000,7000,7000,0
20231027,170400,27076447950,7000,7000,7000,7000,0
20231027,170300,27076447950,7000,7000,7000,7000,0
20231027,170200,27076447950,7000,7000,7000,7000,0
20231027,170100,27076447950,7000,7000,7000,7000,0
20231027,170000,27076447950,7000,7000,7000,7000,0
20231027,165900,27076447950,7000,7000,7000,7000,0
20231027,165800,27076447950,7000,7000,7000,7000,0
20231027,165700,27076447950,7000,7000,7000,7000,0
20231027,165600,27076447950,7000,7000,7000,7000,0
20231027,165500,27076447950,7000,7000,7000,7000,0
20231027,165400,27076447950,7000,7000,7000,7000,0
20231027,165300,27076447950,7000,7000,7000,7000,0
20231027,165200,27076447950,7000,7000,7000,7000,0
20231027,165100,27076447950,7000,7000,7000,7000,0
20231027,165000,27076447950,7000,7000,7000,7000,0
20231027,164900,27076447950,7000,7000,7000,7000,53276
20231027,164800,27076447950,7000,7000,7000,7000,0
20231027,164700,27076447950,7000,7000,7000,7000,0
20231027,164600,27076447950,7000,7000,7000,7000,0
20231027,164500,27076447950,7000,7000,7000,7000,0
20231027,164400,27076447950,7000,7000,7000,7000,0
20231027,164300,27076447950,7000,7000,7000,7000,0
20231027,164200,27076447950,7000,7000,7000,7000,0
20231027,164100,27076447950,7000,7000,7000,7000,0
20231027,164000,27076447950,7000,7000,7000,7000,0
20231027,163900,27076447950,7000,7000,7000,7000,0
20231027,163800,27076447950,7000,7000,7000,7000,0
20231027,163700,27076447950,7000,7000,7000,7000,0
20231027,163600,27076447950,7000,7000,7000,7000,0
20231027,163500,27076447950,7000,7000,7000,7000,0
20231027,163400,27076447950,7000,7000,7000,7000,0
20231027,163300,27076447950,7000,7000,7000,7000,0
20231027,163200,27076447950,7000,7000,7000,7000,0
20231027,163100,27076447950,7000,7000,7000,7000,0
20231027,163000,27076447950,7000,7000,7000,7000,0
20231027,162900,27076447950,7000,7000,7000,7000,0
20231027,162800,27076447950,7000,7000,7000,7000,0
20231027,162700,27076447950,7000,7000,7000,7000,0
20231027,162600,27076447950,7000,7000,7000,7000,0
20231027,162500,27076447950,7000,7000,7000,7000,0
20231027,162400,27076447950,7000,7000,7000,7000,0
20231027,162300,27076447950,7000,7000,7000,7000,0
20231027,162200,27076447950,7000,7000,7000,7000,0
20231027,162100,27076447950,7000,7000,7000,7000,0
20231027,162000,27076447950,7000,7000,7000,7000,0
20231027,161900,27076447950,7000,7000,7000,7000,53276
20231027,161800,27076447950,7000,7000,7000,7000,0
20231027,161700,27076447950,7000,7000,7000,7000,0
20231027,161600,27076447950,7000,7000,7000,7000,0
20231027,161500,27076447950,7000,7000,7000,7000,0
20231027,161400,27076447950,7000,7000,7000,7000,0
20231027,161300,27076447950,7000,7000,7000,7000,0
20231027,161200,27076447950,7000,7000,7000,7000,0
20231027,161100,27076447950,7000,7000,7000,7000,0
20231027,161000,27076447950,7000,7000,7000,7000,0
20231027,160900,27076447950,7000,7000,7000,7000,0
20231027,160800,27076447950,7000,7000,7000,7000,0
20231027,160700,27076447950,7000,7000,7000,7000,0
20231027,160600,27076447950,7000,7000,7000,7000,0
20231027,160500,27076447950,7000,7000,7000,7000,0
20231027,160400,27076447950,7000,7000,7000,7000,0
20231027,160300,27076447950,7000,7000,7000,7000,0
20231027,160200,27076447950,7000,7000,7000,7000,0
20231027,160100,27076447950,7000,7000,7000,7000,0
20231027,160000,27076447950,7000,7000,7000,7000,0
20231027,155900,27076447950,7000,7000,7000,7000,0
20231027,155800,27076447950,7000,7000,7000,7000,0
20231027,155700,27076447950,7000,7000,7000,7000,0
20231027,155600,27076447950,7000,7000,7000,7000,0
20231027,155500,27076447950,7000,7000,7000,7000,0
20231027,155400,27076447950,7000,7000,7000,7000,0
20231027,155300,27076447950,7000,7000,7000,7000,0
20231027,155200,27076447950,7000,7000,7000,7000,0
20231027,155100,27076447950,7000,7000,7000,7000,0
20231027,155000,27076447950,7000,7000,7000,7000,0
20231027,154900,27076447950,7000,7000,7000,7000,53276
20231027,154800,27076447950,7000,7000,7000,7000,0
20231027,154700,27076447950,7000,7000,7000,7000,0
20231027,154600,27076447950,7000,7000,7000,7000,0
20231027,154500,27076447950,7000,7000,7000,7000,0
20231027,154400,27076447950,7000,7000,7000,7000,0
20231027,154300,27076447950,7000,7000,7000,7000,0
20231027,154200,27076447950,7000,7000,7000,7000,0
20231027,154100,27076447950,7000,7000,7000,7000,0
20231027,154000,27076447950,7000,7000,7000,7000,0
20231027,153900,27076447950,7000,7000,7000,7000,0
20231027,153800,27076447950,7000,7000,7000,7000,0
20231027,153700,27076447950,7000,7000,7000,7000,0
20231027,153600,27076447950,7000,7000,7000,7000,0
20231027,153500,27076447950,7000,7000,7000,7000,0
20231027,153400,27076447950,7000,7000,7000,7000,0
20231027,153300,27076447950,7000,7000,7000,7000,0
20231027,153200,27076447950,7000,7000,7000,7000,0
20231027,153100,27076447950,7000,7000,7000,7000,0
20231027,153000,27076447950,7000,7000,7000,7000,53276
20231027,152900,26703515950,7000,7000,7000,7000,0
20231027,152800,26703515950,7000,7000,7000,7000,0
20231027,152700,26703515950,7000,7000,7000,7000,0
20231027,152600,26703515950,7000,7000,7000,7000,0
20231027,152500,26703515950,7000,7000,7000,7000,0
20231027,152400,26703515950,7000,7000,7000,7000,0
20231027,152300,26703515950,7000,7000,7000,7000,0
20231027,152200,26703515950,7000,7000,7000,7000,0
20231027,152100,26703515950,7000,7000,7000,7000,0
20231027,152000,26703515950,7000,7000,7000,7000,0
20231027,151900,26703515950,7000,7000,7010,6990,16644
20231027,151800,26587110370,7000,7020,7020,7000,10164
20231027,151700,26515887120,7020,7020,7020,7010,2709
20231027,151600,26496876830,7020,7030,7030,7010,4508
20231027,151500,26465231990,7030,7020,7040,7020,5847
20231027,151400,26424140060,7020,7010,7030,7000,8343
20231027,151300,26365659390,7010,6980,7010,6980,22278
20231027,151200,26210038740,6980,7010,7010,6980,12028
20231027,151100,26125952550,7010,7000,7020,6990,7532
20231027,151000,26073208890,7000,6990,7000,6980,12789
20231027,150900,25983851750,6990,6990,7010,6980,9861
20231027,150800,25914886860,6990,7030,7030,6980,30015
20231027,150700,25704651940,7030,7040,7050,7030,8163
20231027,150600,25647234790,7040,7030,7050,7030,8942
20231027,150500,25584291600,7030,7050,7050,7010,18157
20231027,150400,25456724080,7030,7060,7060,7030,13446
20231027,150300,25362071480,7060,7040,7060,7040,12487
20231027,150200,25274077830,7040,7060,7060,7040,8587
20231027,150100,25213515930,7060,7080,7080,7060,5388
20231027,150000,25175440180,7080,7080,7080,7070,1258
20231027,145900,25166542910,7060,7070,7070,7060,2310
20231027,145800,25150225390,7070,7080,7080,7060,6477
20231027,145700,25104461790,7080,7070,7080,7030,16784
20231027,145600,24986032420,7060,7080,7090,7060,11903
20231027,145500,24901914340,7070,7090,7120,7070,17421
20231027,145400,24778447970,7080,7110,7110,7080,12629
20231027,145300,24688937660,7110,7120,7120,7110,429
20231027,145200,24685883990,7130,7130,7130,7090,5743
20231027,145100,24645074910,7110,7110,7140,7110,2357
20231027,145000,24628274540,7120,7110,7120,7100,4469
20231027,144900,24596516280,7100,7120,7140,7100,8142
20231027,144800,24538552430,7130,7150,7150,7130,2421
20231027,144700,24521260770,7150,7150,7150,7140,402
20231027,144600,24518387820,7150,7150,7150,7140,718
20231027,144500,24513254260,7140,7150,7150,7140,549
20231027,144400,24509330060,7140,7130,7150,7130,4589
20231027,144300,24476595030,7130,7110,7130,7090,11157
20231027,144200,24397373020,7120,7110,7120,7110,319
20231027,144100,24395104330,7120,7110,7120,7100,1179
20231027,144000,24386721750,7100,7110,7120,7100,2013
20231027,143900,24372424050,7120,7110,7120,7110,425
20231027,143800,24369401200,7100,7140,7140,7100,10683
20231027,143700,24293393700,7140,7120,7140,7120,928
20231027,143600,24286781270,7130,7130,7130,7120,248
20231027,143500,24285015050,7120,7120,7130,7120,1688
20231027,143400,24272991240,7120,7130,7140,7110,1170
20231027,143300,24264656400,7140,7140,7140,7130,847
20231027,143200,24258609520,7140,7130,7150,7110,1343
20231027,143100,24249043240,7130,7160,7160,7130,1529
20231027,143000,24238125920,7160,7150,7160,7150,641
20231027,142900,24233541180,7150,7120,7150,7120,984
20231027,142800,24226515740,7120,7130,7130,7100,3804
20231027,142700,24199437680,7130,7160,7200,7130,3072
20231027,142600,24177441890,7170,7140,7170,7140,2307
20231027,142500,24160945100,7130,7120,7140,7110,3200
20231027,142400,24138151450,7120,7110,7130,7110,2246
20231027,142300,24122147800,7110,7130,7130,7110,3083
20231027,142200,24100204300,7130,7110,7130,7110,2340
20231027,142100,24083562950,7110,7130,7130,7100,4754
20231027,142000,24049751130,7120,7140,7140,7120,2316
20231027,141900,24033249910,7140,7140,7150,7130,808
20231027,141800,24027481230,7160,7160,7160,7140,1258
20231027,141700,24018486320,7160,7160,7170,7150,1848
20231027,141600,24005253510,7160,7150,7170,7150,4922
20231027,141500,23969995040,7150,7130,7150,7130,7045
20231027,141400,23919721740,7130,7100,7130,7080,12429
20231027,141300,23831494470,7100,7110,7120,7100,5717
20231027,141200,23790871810,7110,7120,7140,7110,6298
20231027,141100,23746054980,7140,7140,7140,7090,17577
20231027,141000,23621056390,7140,7140,7140,7130,2283
20231027,140900,23604764310,7130,7130,7160,7110,18456
20231027,140800,23473050940,7130,7160,7160,7130,3578
20231027,140700,23447487190,7150,7200,7200,7150,6405
20231027,140600,23401509970,7210,7210,7210,7200,1054
20231027,140500,23393919220,7200,7210,7220,7200,2151
20231027,140400,23378421680,7210,7220,7220,7200,1314
20231027,140300,23368944860,7230,7200,7230,7200,1143
20231027,140200,23360693310,7200,7230,7240,7200,2475
20231027,140100,23342809310,7230,7220,7230,7210,3606
20231027,140000,23316782510,7220,7210,7230,7200,3367
20231027,135900,23292489690,7210,7240,7240,7170,13767
20231027,135800,23193439130,7240,7260,7260,7220,7323
20231027,135700,23140465680,7260,7250,7270,7240,5431
20231027,135600,23101073230,7250,7240,7250,7240,3664
20231027,135500,23074538830,7240,7240,7250,7240,2327
20231027,135400,23057685070,7230,7230,7240,7230,760
20231027,135300,23052186630,7230,7210,7230,7210,1714
20231027,135200,23039799680,7210,7220,7230,7210,2533
20231027,135100,23021522520,7220,7230,7240,7220,1732
20231027,135000,23009003390,7240,7240,7240,7220,1938
20231027,134900,22994986490,7230,7230,7240,7210,1024
20231027,134800,22987590870,7210,7230,7230,7210,2856
20231027,134700,22966948960,7230,7210,7230,7210,2869
20231027,134600,22946229880,7210,7190,7220,7190,4893
20231027,134500,22910981000,7190,7210,7210,7190,1562
20231027,134400,22899724540,7210,7200,7210,7200,6029
20231027,134300,22856287800,7200,7200,7210,7150,14507
20231027,134200,22752231780,7200,7210,7220,7200,8719
20231027,134100,22689325990,7210,7210,7210,7200,2792
20231027,134000,22669199620,7200,7210,7210,7200,3308
20231027,133900,22645359750,7200,7200,7210,7200,1163
20231027,133800,22636982300,7190,7180,7190,7180,4636
20231027,133700,22603653500,7180,7190,7200,7180,2974
20231027,133600,22582271970,7190,7190,7190,7170,5141
20231027,133500,22545350550,7190,7170,7210,7170,7562
20231027,133400,22490995700,7180,7190,7190,7170,8383
20231027,133300,22430811940,7190,7200,7200,7190,1229
20231027,133200,22421963150,7200,7200,7210,7200,3063
20231027,133100,22399907610,7200,7190,7200,7170,3447
20231027,133000,22375130480,7200,7190,7200,7170,3571
20231027,132900,22349492760,7170,7180,7190,7170,6667
20231027,132800,22301613710,7190,7180,7190,7160,4522
20231027,132700,22269144770,7180,7170,7190,7150,7410
20231027,132600,22216029410,7160,7160,7190,7150,4635
20231027,132500,22182780880,7160,7140,7170,7140,4385
20231027,132400,22151411970,7140,7150,7170,7140,9381
20231027,132300,22084310400,7150,7230,7230,7100,42430
20231027,132200,21780785350,7230,7200,7260,7200,15202
20231027,132100,21670965380,7200,7300,7310,7200,31425
20231027,132000,21443285350,7300,7340,7340,7290,21351
20231027,131900,21286846860,7330,7350,7350,7310,14353
20231027,131800,21181613060,7340,7300,7350,7290,8758
20231027,131700,21117425430,7300,7310,7310,7290,2570
20231027,131600,21098655650,7300,7290,7300,7280,860
20231027,131500,21092387450,7280,7290,7290,7280,3076
20231027,131400,21069981880,7290,7300,7300,7280,3844
20231027,131300,21041950670,7300,7310,7320,7300,5094
20231027,131200,21004725610,7310,7280,7320,7270,5739
20231027,131100,20962819540,7270,7280,7290,7270,1363
20231027,131000,20952899100,7290,7290,7310,7290,1892
20231027,130900,20939090700,7300,7290,7300,7280,683
20231027,130800,20934105450,7290,7290,7300,7280,1157
20231027,130700,20925675590,7280,7270,7290,7270,251
20231027,130600,20923847840,7280,7270,7290,7270,672
20231027,130500,20918961210,7270,7270,7300,7270,3097
20231027,130400,20896420920,7270,7280,7290,7270,1977
20231027,130300,20882034580,7280,7280,7280,7280,1250
20231027,130200,20872934580,7280,7290,7290,7280,1094
20231027,130100,20864961970,7290,7320,7320,7290,3762
20231027,130000,20837501650,7300,7320,7320,7300,841
20231027,125900,20831355230,7330,7300,7330,7300,5333
20231027,125800,20792326680,7300,7290,7300,7290,391
20231027,125700,20789472410,7290,7300,7300,7290,145
20231027,125600,20788414850,7290,7300,7300,7280,4478
20231027,125500,20755758410,7300,7290,7310,7290,4103
20231027,125400,20725784980,7290,7260,7290,7260,1677
20231027,125300,20713580240,7260,7270,7280,7260,1039
20231027,125200,20706030890,7270,7270,7270,7260,4678
20231027,125100,20672026300,7270,7260,7280,7260,2298
20231027,125000,20655335250,7260,7320,7320,7260,8514
20231027,124900,20593329720,7310,7330,7340,7310,8502
20231027,124800,20531050210,7330,7300,7350,7300,4913
20231027,124700,20495034830,7310,7310,7320,7310,2088
20231027,124600,20479768600,7300,7280,7310,7280,1089
20231027,124500,20471830470,7280,7280,7290,7280,2149
20231027,124400,20456181480,7280,7290,7290,7260,3815
20231027,124300,20428419870,7290,7250,7300,7250,4809
20231027,124200,20393403490,7260,7270,7280,7250,11038
20231027,124100,20313256710,7270,7260,7280,7260,4624
20231027,124000,20279640750,7270,7270,7280,7260,5764
20231027,123900,20237762080,7280,7280,7290,7280,866
20231027,123800,20231457560,7280,7310,7320,7280,5620
20231027,123700,20190391850,7310,7280,7340,7280,8158
20231027,123600,20130831340,7280,7290,7290,7270,5610
20231027,123500,20089993180,7290,7290,7300,7270,5779
20231027,123400,20047900120,7300,7320,7320,7290,5579
20231027,123300,20007188590,7320,7290,7320,7270,36412
20231027,123200,19741462430,7300,7330,7330,7300,20953
20231027,123100,19588257670,7330,7330,7340,7330,3406
20231027,123000,19563286400,7330,7340,7340,7330,2121
20231027,122900,19547724450,7340,7370,7370,7340,4156
20231027,122800,19517147430,7370,7320,7370,7320,7462
20231027,122700,19462419990,7320,7330,7330,7320,6595
20231027,122600,19414123010,7330,7350,7350,7320,9733
20231027,122500,19342756400,7340,7350,7350,7340,2126
20231027,122400,19327150720,7350,7390,7390,7350,5377
20231027,122300,19287500010,7380,7340,7390,7330,14698
20231027,122200,19179142510,7340,7320,7340,7310,10242
20231027,122100,19104155600,7320,7330,7340,7320,5744
20231027,122000,19062076020,7330,7320,7350,7310,10725
20231027,121900,18983503750,7330,7320,7350,7320,5173
20231027,121800,18945551560,7330,7330,7340,7320,4202
20231027,121700,18914762250,7330,7330,7340,7320,2008
20231027,121600,18900047200,7330,7330,7340,7330,1910
20231027,121500,18886043310,7340,7350,7360,7340,5509
20231027,121400,18845565120,7350,7350,7350,7330,2016
20231027,121300,18830758320,7340,7350,7350,7340,900
20231027,121200,18824148190,7350,7330,7350,7320,5041
20231027,121100,18787200610,7320,7330,7350,7320,7304
20231027,121000,18733633230,7330,7330,7340,7320,8202
20231027,120900,18673540540,7340,7400,7400,7320,23429
20231027,120800,18501061510,7400,7350,7400,7340,18878
20231027,120700,18361805800,7350,7330,7350,7320,3124
20231027,120600,18338883080,7310,7350,7350,7310,23352
20231027,120500,18167780240,7350,7360,7360,7330,7762
20231027,120400,18110758350,7360,7360,7370,7340,6643
20231027,120300,18061932830,7370,7340,7380,7340,6821
20231027,120200,18011763180,7340,7370,7370,7340,7649
20231027,120100,17955543620,7370,7370,7380,7340,16217
20231027,120000,17836170780,7380,7390,7420,7370,32384
20231027,115900,17596519990,7380,7380,7390,7350,13841
20231027,115800,17494568900,7380,7410,7470,7360,107037
20231027,115700,16699477530,7420,7360,7420,7360,48503
20231027,115600,16340431270,7360,7370,7370,7330,9036
20231027,115500,16274009520,7360,7340,7380,7340,15158
20231027,115400,16162409460,7340,7350,7360,7330,14281
20231027,115300,16057575690,7360,7350,7370,7330,12072
20231027,115200,15968933410,7350,7360,7390,7330,27914
20231027,115100,15763451130,7360,7380,7410,7350,21212
20231027,115000,15606878530,7380,7360,7430,7330,64238
20231027,114900,15132474950,7370,7390,7430,7350,42252
20231027,114800,14819824370,7390,7390,7400,7330,46242
20231027,114700,14479565910,7390,7390,7440,7330,94969
20231027,114600,13777873780,7390,7330,7440,7320,237672
20231027,114500,12020472430,7320,7230,7400,7230,123585
20231027,114400,11113326890,7240,7210,7240,7200,6685
20231027,114300,11065022850,7210,7220,7220,7210,1098
20231027,114200,11057105660,7220,7230,7230,7220,19
20231027,114100,11056968470,7230,7230,7240,7230,486
20231027,114000,11053454680,7230,7230,7250,7230,5052
20231027,113900,11016918640,7230,7220,7230,7210,989
20231027,113800,11009785320,7220,7240,7240,7220,1551
20231027,113700,10998582960,7240,7250,7250,7230,2036
20231027,113600,10983840680,7240,7220,7250,7220,4574
20231027,113500,10950727450,7220,7240,7240,7220,5599
20231027,113400,10910254920,7240,7230,7240,7220,1729
20231027,113300,10897754390,7230,7230,7240,7220,1200
20231027,113200,10889078360,7230,7220,7230,7210,2701
20231027,113100,10869588580,7210,7220,7240,7210,9671
20231027,113000,10799705700,7220,7210,7220,7210,1656
20231027,112900,10787757510,7210,7200,7210,7200,3521
20231027,112800,10762380280,7200,7170,7200,7170,3104
20231027,112700,10740072480,7180,7170,7180,7160,252
20231027,112600,10738265910,7160,7180,7180,7160,2528
20231027,112500,10720150030,7180,7160,7190,7160,1563
20231027,112400,10708928080,7160,7190,7190,7160,2065
20231027,112300,10694119540,7180,7190,7190,7130,13164
20231027,112200,10599805210,7200,7200,7200,7190,802
20231027,112100,10594038520,7210,7180,7210,7180,3162
20231027,112000,10571290690,7180,7170,7180,7170,2258
20231027,111900,10555084040,7180,7190,7190,7180,1205
20231027,111800,10546432130,7190,7190,7190,7180,1602
20231027,111700,10534914660,7190,7210,7210,7190,3651
20231027,111600,10508634870,7210,7210,7220,7200,3101
20231027,111500,10486272000,7200,7180,7200,7180,6165
20231027,111400,10441908690,7180,7180,7190,7160,5358
20231027,111300,10403499250,7180,7180,7180,7160,4027
20231027,111200,10374606640,7180,7190,7190,7180,558
20231027,111100,10370598440,7190,7200,7200,7190,1368
20231027,111000,10360762510,7190,7180,7190,7180,1461
20231027,110900,10350265560,7180,7180,7180,7180,2158
20231027,110800,10334771120,7190,7200,7200,7190,1881
20231027,110700,10321244300,7210,7220,7220,7190,3543
20231027,110600,10295698990,7200,7210,7220,7200,2420
20231027,110500,10278255920,7220,7210,7220,7210,742
20231027,110400,10272903890,7210,7220,7230,7210,6241
20231027,110300,10227836630,7220,7210,7230,7210,5935
20231027,110200,10184953580,7220,7200,7220,7200,884
20231027,110100,10178586340,7190,7200,7200,7160,13132
20231027,110000,10084301790,7200,7220,7220,7200,8947
20231027,105900,10019807740,7220,7220,7230,7220,1282
20231027,105800,10010551230,7210,7210,7230,7200,5735
20231027,105700,9969207670,7220,7230,7230,7210,7759
20231027,105600,9913172540,7230,7220,7230,7220,2100
20231027,105500,9898008200,7220,7210,7220,7210,2965
20231027,105400,9876602250,7210,7210,7220,7200,2030
20231027,105300,9861962330,7210,7200,7230,7200,4383
20231027,105200,9830329840,7210,7190,7210,7190,2762
20231027,105100,9810447260,7190,7200,7210,7190,904
20231027,105000,9803939200,7220,7230,7230,7200,2322
20231027,104900,9787177210,7220,7240,7240,7220,2260
20231027,104800,9770838570,7250,7190,7250,7180,18457
20231027,104700,9637540130,7190,7210,7210,7190,2238
20231027,104600,9621426710,7210,7210,7210,7200,405
20231027,104500,9618507970,7210,7210,7220,7190,1614
20231027,104400,9606874940,7190,7190,7210,7190,1460
20231027,104300,9596366310,7200,7220,7220,7190,708
20231027,104200,9591269860,7200,7200,7220,7190,6122
20231027,104100,9547148960,7190,7170,7190,7150,8333
20231027,104000,9487461920,7170,7180,7190,7170,727
20231027,103900,9482246270,7180,7170,7190,7170,1732
20231027,103800,9469810270,7180,7180,7190,7180,1234
20231027,103700,9460949970,7180,7170,7180,7160,3172
20231027,103600,9438224870,7170,7200,7200,7170,4335
20231027,103500,9407112890,7190,7210,7210,7190,1698
20231027,103400,9394885540,7200,7180,7210,7180,2395
20231027,103300,9377657360,7190,7190,7200,7180,2930
20231027,103200,9356608890,7190,7200,7200,7180,117
20231027,103100,9355768210,7200,7190,7200,7180,776
20231027,103000,9350191390,7200,7200,7210,7200,849
20231027,102900,9344077590,7200,7210,7220,7200,1553
20231027,102800,9332883130,7200,7190,7220,7170,9090
20231027,102700,9267454360,7200,7220,7230,7200,3168
20231027,102600,9244610240,7230,7240,7240,7210,6553
20231027,102500,9197290930,7230,7210,7250,7200,13714
20231027,102400,9098119690,7200,7210,7210,7180,6092
20231027,102300,9054298570,7220,7220,7220,7210,830
20231027,102200,9048310060,7210,7210,7230,7200,15427
20231027,102100,8936899200,7220,7170,7220,7150,15427
20231027,102000,8825807020,7150,7180,7180,7150,5961
20231027,101900,8783091670,7170,7160,7170,7160,6285
20231027,101800,8738064290,7160,7160,7170,7150,5086
20231027,101700,8701672330,7150,7150,7150,7140,1255
20231027,101600,8692699110,7150,7150,7160,7150,595
20231027,101500,8688442860,7150,7160,7160,7140,1709
20231027,101400,8676229620,7160,7140,7160,7130,14174
20231027,101300,8574931790,7150,7110,7150,7110,10050
20231027,101200,8503323660,7120,7120,7140,7110,4857
20231027,101100,8468711430,7120,7080,7120,7070,4107
20231027,101000,8439580790,7070,7110,7110,7060,41037
20231027,100900,8148953470,7110,7110,7130,7100,4863
20231027,100800,8114375460,7120,7130,7140,7110,4676
20231027,100700,8081085220,7140,7130,7140,7100,15758
20231027,100600,7968977880,7140,7140,7150,7130,2722
20231027,100500,7949552970,7150,7140,7160,7140,2922
20231027,100400,7928673080,7140,7150,7150,7130,3443
20231027,100300,7904083060,7150,7130,7170,7130,8009
20231027,100200,7846848510,7130,7140,7150,7130,1623
20231027,100100,7835259420,7140,7140,7150,7140,2994
20231027,100000,7813875140,7150,7120,7150,7110,3133
20231027,095900,7791549260,7110,7120,7130,7110,2191
20231027,095800,7775962180,7130,7120,7130,7110,12372
20231027,095700,7687927180,7120,7150,7160,7120,8406
20231027,095600,7627984890,7140,7130,7150,7120,6726
20231027,095500,7579999760,7140,7160,7160,7130,8809
20231027,095400,7517088890,7170,7160,7170,7150,1226
20231027,095300,7508310740,7150,7150,7170,7140,1683
20231027,095200,7496275880,7150,7160,7160,7140,3280
20231027,095100,7472824400,7160,7150,7160,7140,4303
20231027,095000,7442069820,7160,7130,7180,7130,6038
20231027,094900,7398831890,7150,7160,7170,7130,4064
20231027,094800,7369805080,7150,7180,7180,7140,5283
20231027,094700,7331967180,7190,7220,7220,7160,9286
20231027,094600,7265164320,7230,7240,7240,7220,14448
20231027,094500,7160681130,7240,7250,7260,7230,23061
20231027,094400,6993742930,7250,7210,7260,7210,18453
20231027,094300,6860197930,7210,7180,7210,7160,5280
20231027,094200,6822286860,7170,7190,7210,7170,5600
20231027,094100,6782006970,7200,7190,7210,7180,4208
20231027,094000,6751737250,7190,7200,7220,7190,7824
20231027,093900,6695368470,7200,7160,7200,7140,9056
20231027,093800,6630484700,7160,7150,7160,7120,17398
20231027,093700,6506334860,7150,7160,7170,7150,4704
20231027,093600,6472641050,7160,7190,7190,7160,4805
20231027,093500,6438190110,7190,7160,7210,7160,9947
20231027,093400,6366797380,7160,7190,7190,7150,6484
20231027,093300,6320308420,7190,7190,7210,7190,2058
20231027,093200,6305498830,7200,7210,7210,7190,3711
20231027,093100,6278783380,7210,7200,7220,7160,21162
20231027,093000,6126816150,7200,7210,7280,7190,24799
20231027,092900,5947274790,7200,7130,7240,7130,14155
20231027,092800,5845370510,7130,7180,7190,7130,14574
20231027,092700,5741083420,7170,7200,7200,7150,26773
20231027,092600,5548865760,7210,7220,7220,7200,11540
20231027,092500,5465639490,7220,7230,7250,7220,10418
20231027,092400,5390314530,7230,7260,7260,7210,14185
20231027,092300,5287767360,7260,7240,7290,7220,16513
20231027,092200,5167967940,7240,7240,7300,7210,31106
20231027,092100,4942057630,7230,7220,7240,7200,8007
20231027,092000,4884215880,7210,7270,7270,7210,9881
20231027,091900,4812679830,7270,7260,7280,7250,17209
20231027,091800,4687710240,7250,7210,7260,7190,17421
20231027,091700,4561944500,7220,7240,7250,7210,9839
20231027,091600,4490817520,7240,7210,7260,7190,11976
20231027,091500,4404308060,7200,7220,7230,7150,21773
20231027,091400,4247816320,7230,7230,7270,7230,14586
20231027,091300,4142047720,7230,7220,7250,7210,7705
20231027,091200,4086365830,7220,7250,7260,7200,15312
20231027,091100,3975774530,7270,7220,7270,7220,17628
20231027,091000,3847884670,7220,7270,7290,7220,33824
20231027,090900,3602396780,7270,7260,7340,7250,69541
20231027,090800,3095475820,7240,7240,7260,7170,44517
20231027,090700,2773874610,7230,7210,7270,7210,54930
20231027,090600,2376249740,7200,7130,7220,7100,37283
20231027,090500,2110065940,7130,7130,7170,7120,8420
20231027,090400,2049914260,7130,7110,7180,7110,15772
20231027,090300,1937157060,7110,7100,7150,7090,14974
20231027,090200,1830529190,7100,7160,7180,7090,27638
20231027,090100,1633797740,7160,7140,7250,7120,62910
20231027,090000,1181716380,7130,7180,7240,7110,164650