KissMeData/010140/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,185100,33515484210,7190,7190,7190,7190,143019
20231027,185000,33515484210,7190,7190,7190,7190,0
20231027,184900,33515484210,7190,7190,7190,7190,0
20231027,184800,33515484210,7190,7190,7190,7190,0
20231027,184700,33515484210,7190,7190,7190,7190,0
20231027,184600,33515484210,7190,7190,7190,7190,0
20231027,184500,33515484210,7190,7190,7190,7190,0
20231027,184400,33515484210,7190,7190,7190,7190,0
20231027,184300,33515484210,7190,7190,7190,7190,0
20231027,184200,33515484210,7190,7190,7190,7190,0
20231027,184100,33515484210,7190,7190,7190,7190,0
20231027,184000,33515484210,7190,7190,7190,7190,0
20231027,183900,33515484210,7190,7190,7190,7190,0
20231027,183800,33515484210,7190,7190,7190,7190,0
20231027,183700,33515484210,7190,7190,7190,7190,0
20231027,183600,33515484210,7190,7190,7190,7190,0
20231027,183500,33515484210,7190,7190,7190,7190,0
20231027,183400,33515484210,7190,7190,7190,7190,0
20231027,183300,33515484210,7190,7190,7190,7190,0
20231027,183200,33515484210,7190,7190,7190,7190,0
20231027,183100,33515484210,7190,7190,7190,7190,0
20231027,183000,33515484210,7190,7190,7190,7190,0
20231027,182900,33515484210,7190,7190,7190,7190,0
20231027,182800,33515484210,7190,7190,7190,7190,0
20231027,182700,33515484210,7190,7190,7190,7190,0
20231027,182600,33515484210,7190,7190,7190,7190,0
20231027,182500,33515484210,7190,7190,7190,7190,0
20231027,182400,33515484210,7190,7190,7190,7190,0
20231027,182300,33515484210,7190,7190,7190,7190,0
20231027,182200,33515484210,7190,7190,7190,7190,0
20231027,182100,33515484210,7190,7190,7190,7190,143019
20231027,182000,33515484210,7190,7190,7190,7190,0
20231027,181900,33515484210,7190,7190,7190,7190,0
20231027,181800,33515484210,7190,7190,7190,7190,0
20231027,181700,33515484210,7190,7190,7190,7190,0
20231027,181600,33515484210,7190,7190,7190,7190,0
20231027,181500,33515484210,7190,7190,7190,7190,0
20231027,181400,33515484210,7190,7190,7190,7190,0
20231027,181300,33515484210,7190,7190,7190,7190,0
20231027,181200,33515484210,7190,7190,7190,7190,0
20231027,181100,33515484210,7190,7190,7190,7190,0
20231027,181000,33515484210,7190,7190,7190,7190,0
20231027,180900,33515484210,7190,7190,7190,7190,0
20231027,180800,33515484210,7190,7190,7190,7190,0
20231027,180700,33515484210,7190,7190,7190,7190,0
20231027,180600,33515484210,7190,7190,7190,7190,0
20231027,180500,33515484210,7190,7190,7190,7190,0
20231027,180400,33515484210,7190,7190,7190,7190,0
20231027,180300,33515484210,7190,7190,7190,7190,0
20231027,180200,33515484210,7190,7190,7190,7190,0
20231027,180100,33515484210,7190,7190,7190,7190,0
20231027,180000,33515484210,7190,7190,7190,7190,0
20231027,175900,33515484210,7190,7190,7190,7190,0
20231027,175800,33515484210,7190,7190,7190,7190,0
20231027,175700,33515484210,7190,7190,7190,7190,0
20231027,175600,33515484210,7190,7190,7190,7190,0
20231027,175500,33515484210,7190,7190,7190,7190,0
20231027,175400,33515484210,7190,7190,7190,7190,0
20231027,175300,33515484210,7190,7190,7190,7190,0
20231027,175200,33515484210,7190,7190,7190,7190,0
20231027,175100,33515484210,7190,7190,7190,7190,143019
20231027,175000,33515484210,7190,7190,7190,7190,0
20231027,174900,33515484210,7190,7190,7190,7190,0
20231027,174800,33515484210,7190,7190,7190,7190,0
20231027,174700,33515484210,7190,7190,7190,7190,0
20231027,174600,33515484210,7190,7190,7190,7190,0
20231027,174500,33515484210,7190,7190,7190,7190,0
20231027,174400,33515484210,7190,7190,7190,7190,0
20231027,174300,33515484210,7190,7190,7190,7190,0
20231027,174200,33515484210,7190,7190,7190,7190,0
20231027,174100,33515484210,7190,7190,7190,7190,0
20231027,174000,33515484210,7190,7190,7190,7190,0
20231027,173900,33515484210,7190,7190,7190,7190,0
20231027,173800,33515484210,7190,7190,7190,7190,0
20231027,173700,33515484210,7190,7190,7190,7190,0
20231027,173600,33515484210,7190,7190,7190,7190,0
20231027,173500,33515484210,7190,7190,7190,7190,0
20231027,173400,33515484210,7190,7190,7190,7190,0
20231027,173300,33515484210,7190,7190,7190,7190,0
20231027,173200,33515484210,7190,7190,7190,7190,0
20231027,173100,33515484210,7190,7190,7190,7190,0
20231027,173000,33515484210,7190,7190,7190,7190,0
20231027,172900,33515484210,7190,7190,7190,7190,0
20231027,172800,33515484210,7190,7190,7190,7190,0
20231027,172700,33515484210,7190,7190,7190,7190,0
20231027,172600,33515484210,7190,7190,7190,7190,0
20231027,172500,33515484210,7190,7190,7190,7190,0
20231027,172400,33515484210,7190,7190,7190,7190,0
20231027,172300,33515484210,7190,7190,7190,7190,0
20231027,172200,33515484210,7190,7190,7190,7190,0
20231027,172100,33515484210,7190,7190,7190,7190,143019
20231027,172000,33515484210,7190,7190,7190,7190,0
20231027,171900,33515484210,7190,7190,7190,7190,0
20231027,171800,33515484210,7190,7190,7190,7190,0
20231027,171700,33515484210,7190,7190,7190,7190,0
20231027,171600,33515484210,7190,7190,7190,7190,0
20231027,171500,33515484210,7190,7190,7190,7190,0
20231027,171400,33515484210,7190,7190,7190,7190,0
20231027,171300,33515484210,7190,7190,7190,7190,0
20231027,171200,33515484210,7190,7190,7190,7190,0
20231027,171100,33515484210,7190,7190,7190,7190,0
20231027,171000,33515484210,7190,7190,7190,7190,0
20231027,170900,33515484210,7190,7190,7190,7190,0
20231027,170800,33515484210,7190,7190,7190,7190,0
20231027,170700,33515484210,7190,7190,7190,7190,0
20231027,170600,33515484210,7190,7190,7190,7190,0
20231027,170500,33515484210,7190,7190,7190,7190,0
20231027,170400,33515484210,7190,7190,7190,7190,0
20231027,170300,33515484210,7190,7190,7190,7190,0
20231027,170200,33515484210,7190,7190,7190,7190,0
20231027,170100,33515484210,7190,7190,7190,7190,0
20231027,170000,33515484210,7190,7190,7190,7190,0
20231027,165900,33515484210,7190,7190,7190,7190,0
20231027,165800,33515484210,7190,7190,7190,7190,0
20231027,165700,33515484210,7190,7190,7190,7190,0
20231027,165600,33515484210,7190,7190,7190,7190,0
20231027,165500,33515484210,7190,7190,7190,7190,0
20231027,165400,33515484210,7190,7190,7190,7190,0
20231027,165300,33515484210,7190,7190,7190,7190,0
20231027,165200,33515484210,7190,7190,7190,7190,0
20231027,165100,33515484210,7190,7190,7190,7190,143019
20231027,165000,33515484210,7190,7190,7190,7190,0
20231027,164900,33515484210,7190,7190,7190,7190,0
20231027,164800,33515484210,7190,7190,7190,7190,0
20231027,164700,33515484210,7190,7190,7190,7190,0
20231027,164600,33515484210,7190,7190,7190,7190,0
20231027,164500,33515484210,7190,7190,7190,7190,0
20231027,164400,33515484210,7190,7190,7190,7190,0
20231027,164300,33515484210,7190,7190,7190,7190,0
20231027,164200,33515484210,7190,7190,7190,7190,0
20231027,164100,33515484210,7190,7190,7190,7190,0
20231027,164000,33515484210,7190,7190,7190,7190,0
20231027,163900,33515484210,7190,7190,7190,7190,0
20231027,163800,33515484210,7190,7190,7190,7190,0
20231027,163700,33515484210,7190,7190,7190,7190,0
20231027,163600,33515484210,7190,7190,7190,7190,0
20231027,163500,33515484210,7190,7190,7190,7190,0
20231027,163400,33515484210,7190,7190,7190,7190,0
20231027,163300,33515484210,7190,7190,7190,7190,0
20231027,163200,33515484210,7190,7190,7190,7190,0
20231027,163100,33515484210,7190,7190,7190,7190,0
20231027,163000,33515484210,7190,7190,7190,7190,0
20231027,162900,33515484210,7190,7190,7190,7190,0
20231027,162800,33515484210,7190,7190,7190,7190,0
20231027,162700,33515484210,7190,7190,7190,7190,0
20231027,162600,33515484210,7190,7190,7190,7190,0
20231027,162500,33515484210,7190,7190,7190,7190,0
20231027,162400,33515484210,7190,7190,7190,7190,0
20231027,162300,33515484210,7190,7190,7190,7190,0
20231027,162200,33515484210,7190,7190,7190,7190,0
20231027,162100,33515484210,7190,7190,7190,7190,143019
20231027,162000,33515484210,7190,7190,7190,7190,0
20231027,161900,33515484210,7190,7190,7190,7190,0
20231027,161800,33515484210,7190,7190,7190,7190,0
20231027,161700,33515484210,7190,7190,7190,7190,0
20231027,161600,33515484210,7190,7190,7190,7190,0
20231027,161500,33515484210,7190,7190,7190,7190,0
20231027,161400,33515484210,7190,7190,7190,7190,0
20231027,161300,33515484210,7190,7190,7190,7190,0
20231027,161200,33515484210,7190,7190,7190,7190,0
20231027,161100,33515484210,7190,7190,7190,7190,0
20231027,161000,33515484210,7190,7190,7190,7190,0
20231027,160900,33515484210,7190,7190,7190,7190,0
20231027,160800,33515484210,7190,7190,7190,7190,0
20231027,160700,33515484210,7190,7190,7190,7190,0
20231027,160600,33515484210,7190,7190,7190,7190,0
20231027,160500,33515484210,7190,7190,7190,7190,0
20231027,160400,33515484210,7190,7190,7190,7190,0
20231027,160300,33515484210,7190,7190,7190,7190,0
20231027,160200,33515484210,7190,7190,7190,7190,0
20231027,160100,33515484210,7190,7190,7190,7190,0
20231027,160000,33515484210,7190,7190,7190,7190,0
20231027,155900,33515484210,7190,7190,7190,7190,0
20231027,155800,33515484210,7190,7190,7190,7190,0
20231027,155700,33515484210,7190,7190,7190,7190,0
20231027,155600,33515484210,7190,7190,7190,7190,0
20231027,155500,33515484210,7190,7190,7190,7190,0
20231027,155400,33515484210,7190,7190,7190,7190,0
20231027,155300,33515484210,7190,7190,7190,7190,0
20231027,155200,33515484210,7190,7190,7190,7190,0
20231027,155100,33515484210,7190,7190,7190,7190,143019
20231027,155000,33515484210,7190,7190,7190,7190,0
20231027,154900,33515484210,7190,7190,7190,7190,0
20231027,154800,33515484210,7190,7190,7190,7190,0
20231027,154700,33515484210,7190,7190,7190,7190,0
20231027,154600,33515484210,7190,7190,7190,7190,0
20231027,154500,33515484210,7190,7190,7190,7190,0
20231027,154400,33515484210,7190,7190,7190,7190,0
20231027,154300,33515484210,7190,7190,7190,7190,0
20231027,154200,33515484210,7190,7190,7190,7190,0
20231027,154100,33515484210,7190,7190,7190,7190,0
20231027,154000,33515484210,7190,7190,7190,7190,0
20231027,153900,33515484210,7190,7190,7190,7190,0
20231027,153800,33515484210,7190,7190,7190,7190,0
20231027,153700,33515484210,7190,7190,7190,7190,0
20231027,153600,33515484210,7190,7190,7190,7190,0
20231027,153500,33515484210,7190,7190,7190,7190,0
20231027,153400,33515484210,7190,7190,7190,7190,0
20231027,153300,33515484210,7190,7190,7190,7190,0
20231027,153200,33515484210,7190,7190,7190,7190,0
20231027,153100,33515484210,7190,7190,7190,7190,0
20231027,153000,33515484210,7190,7190,7190,7190,143019
20231027,152900,32487177600,7200,7200,7200,7200,0
20231027,152800,32487177600,7200,7200,7200,7200,0
20231027,152700,32487177600,7200,7200,7200,7200,0
20231027,152600,32487177600,7200,7200,7200,7200,0
20231027,152500,32487177600,7200,7200,7200,7200,0
20231027,152400,32487177600,7200,7200,7200,7200,0
20231027,152300,32487177600,7200,7200,7200,7200,0
20231027,152200,32487177600,7200,7200,7200,7200,0
20231027,152100,32487177600,7200,7200,7200,7200,0
20231027,152000,32487177600,7200,7200,7200,7200,0
20231027,151900,32487177600,7200,7200,7200,7190,15081
20231027,151800,32378625280,7200,7200,7210,7190,13626
20231027,151700,32280521210,7200,7210,7210,7190,10450
20231027,151600,32205269570,7200,7200,7210,7190,10611
20231027,151500,32128864540,7200,7210,7210,7190,11523
20231027,151400,32045829670,7210,7200,7210,7190,18984
20231027,151300,31909133850,7200,7200,7200,7190,9379
20231027,151200,31841612170,7200,7200,7200,7190,7327
20231027,151100,31788865680,7200,7200,7200,7180,11455
20231027,151000,31706515930,7190,7200,7210,7190,11970
20231027,150900,31620319150,7200,7200,7220,7200,19063
20231027,150800,31482878720,7210,7190,7210,7190,10419
20231027,150700,31407859280,7200,7190,7210,7180,8525
20231027,150600,31346517940,7190,7200,7200,7180,10608
20231027,150500,31270185960,7200,7200,7210,7190,12150
20231027,150400,31182677330,7190,7180,7220,7180,12238
20231027,150300,31094576000,7180,7180,7190,7180,6811
20231027,150200,31045639950,7180,7200,7200,7170,8512
20231027,150100,30984536920,7200,7190,7200,7170,20150
20231027,150000,30839670720,7200,7170,7210,7160,28028
20231027,145900,30638099580,7170,7170,7170,7160,12065
20231027,145800,30551629880,7160,7170,7170,7160,7936
20231027,145700,30494741280,7160,7160,7170,7160,11156
20231027,145600,30414844770,7170,7170,7170,7160,4489
20231027,145500,30382698420,7160,7170,7170,7160,4621
20231027,145400,30349608850,7170,7170,7180,7160,11631
20231027,145300,30266219280,7180,7180,7180,7170,5832
20231027,145200,30224394010,7170,7170,7180,7170,6066
20231027,145100,30180888240,7170,7170,7180,7170,7487
20231027,145000,30127189920,7180,7180,7180,7170,4383
20231027,144900,30095733320,7180,7180,7180,7170,3577
20231027,144800,30070061840,7180,7160,7200,7160,12910
20231027,144700,29977425880,7170,7160,7170,7160,6507
20231027,144600,29930787820,7170,7170,7180,7160,8020
20231027,144500,29873304340,7180,7170,7180,7160,29047
20231027,144400,29665057490,7170,7160,7170,7160,3749
20231027,144300,29638209910,7170,7170,7170,7160,5606
20231027,144200,29598047380,7160,7170,7170,7160,3071
20231027,144100,29576057650,7170,7160,7170,7160,8669
20231027,144000,29513966720,7160,7170,7170,7160,4708
20231027,143900,29480252010,7170,7170,7170,7160,6209
20231027,143800,29435792750,7170,7160,7170,7160,3369
20231027,143700,29411663490,7170,7180,7180,7160,45448
20231027,143600,29085828150,7180,7180,7180,7170,3091
20231027,143500,29063661410,7180,7170,7180,7170,1753
20231027,143400,29051091280,7170,7180,7190,7170,4317
20231027,143300,29020120820,7180,7190,7190,7180,9284
20231027,143200,28953455590,7180,7190,7190,7180,37897
20231027,143100,28681312540,7190,7190,7200,7190,5421
20231027,143000,28642331300,7190,7190,7200,7190,2932
20231027,142900,28621250060,7200,7190,7200,7190,2932
20231027,142800,28600165960,7190,7190,7200,7190,6881
20231027,142700,28550689500,7200,7200,7200,7190,3800
20231027,142600,28523352570,7200,7190,7200,7190,4844
20231027,142500,28488486370,7200,7190,7200,7190,6077
20231027,142400,28444764500,7190,7200,7200,7190,2269
20231027,142300,28428444540,7200,7190,7200,7190,10656
20231027,142200,28351731280,7190,7190,7200,7190,4872
20231027,142100,28316701550,7190,7190,7200,7190,4821
20231027,142000,28282038360,7190,7190,7200,7180,23114
20231027,141900,28115866120,7190,7200,7200,7190,1477
20231027,141800,28105244860,7190,7200,7200,7190,1997
20231027,141700,28090884560,7190,7190,7200,7190,2011
20231027,141600,28076423840,7200,7190,7200,7190,3139
20231027,141500,28053851760,7190,7190,7200,7190,3166
20231027,141400,28031080570,7200,7210,7210,7190,926
20231027,141300,28024416830,7200,7200,7200,7190,5325
20231027,141200,27986086580,7200,7210,7220,7200,26678
20231027,141100,27793908020,7210,7220,7220,7210,1762
20231027,141000,27781199670,7210,7210,7220,7200,9856
20231027,140900,27710145590,7210,7210,7210,7200,3923
20231027,140800,27681887480,7200,7200,7210,7200,2355
20231027,140700,27664930880,7210,7210,7210,7200,9362
20231027,140600,27597484160,7210,7200,7210,7200,2557
20231027,140500,27579067980,7200,7220,7220,7200,7999
20231027,140400,27521397060,7220,7210,7220,7210,3646
20231027,140300,27495094100,7220,7220,7220,7210,2419
20231027,140200,27477646760,7220,7210,7220,7210,2139
20231027,140100,27462220650,7220,7210,7220,7210,1718
20231027,140000,27449828020,7210,7220,7220,7210,1750
20231027,135900,27437208640,7220,7210,7220,7210,3908
20231027,135800,27409030440,7220,7210,7220,7200,7024
20231027,135700,27358389930,7210,7210,7210,7200,3491
20231027,135600,27333237220,7210,7210,7210,7200,4281
20231027,135500,27302392410,7210,7210,7220,7210,5446
20231027,135400,27263121490,7220,7220,7220,7210,7266
20231027,135300,27210726940,7210,7210,7220,7210,2370
20231027,135200,27193634400,7210,7220,7220,7210,1448
20231027,135100,27183191840,7210,7220,7220,7210,1866
20231027,135000,27169735870,7220,7220,7220,7210,1473
20231027,134900,27159114510,7210,7210,7220,7210,2836
20231027,134800,27138662740,7220,7230,7230,7210,1903
20231027,134700,27124929300,7230,7230,7230,7220,1986
20231027,134600,27110588330,7220,7220,7230,7220,2662
20231027,134500,27091358380,7230,7230,7230,7220,2513
20231027,134400,27073206510,7230,7220,7230,7220,3174
20231027,134300,27050288240,7220,7250,7250,7220,4121
20231027,134200,27020457110,7240,7220,7240,7210,14600
20231027,134100,26914929020,7220,7220,7220,7210,3441
20231027,134000,26890097010,7220,7220,7220,7210,1198
20231027,133900,26881455850,7210,7220,7220,7200,3568
20231027,133800,26855728780,7220,7200,7220,7200,7023
20231027,133700,26805100600,7200,7200,7210,7200,830
20231027,133600,26799120240,7210,7200,7210,7200,2278
20231027,133500,26782712700,7200,7200,7210,7190,9928
20231027,133400,26711208520,7200,7190,7200,7180,10238
20231027,133300,26637570040,7190,7180,7190,7180,2326
20231027,133200,26620865090,7180,7180,7190,7180,6847
20231027,133100,26571651470,7190,7180,7190,7180,14627
20231027,133000,26466501950,7190,7190,7190,7180,6596
20231027,132900,26419141320,7190,7180,7190,7180,5682
20231027,132800,26378338230,7180,7180,7190,7180,2669
20231027,132700,26359170310,7180,7190,7190,7180,3094
20231027,132600,26336951190,7180,7180,7190,7180,1560
20231027,132500,26325749760,7180,7180,7190,7170,42530
20231027,132400,26020649080,7170,7180,7180,7170,8929
20231027,132300,25956605990,7180,7180,7180,7170,7013
20231027,132200,25906274190,7180,7160,7180,7160,9892
20231027,132100,25835350530,7160,7150,7170,7150,9062
20231027,132000,25770467310,7160,7150,7170,7150,25263
20231027,131900,25589630780,7160,7160,7170,7150,12864
20231027,131800,25497526200,7160,7170,7180,7150,57951
20231027,131700,25082586040,7180,7200,7210,7170,80506
20231027,131600,24504294180,7200,7200,7210,7200,5437
20231027,131500,24465130810,7210,7210,7210,7200,6683
20231027,131400,24417000500,7200,7210,7210,7200,2593
20231027,131300,24398310650,7200,7210,7210,7200,6861
20231027,131200,24348884650,7210,7210,7210,7200,1885
20231027,131100,24335301200,7200,7200,7210,7200,11021
20231027,131000,24255899010,7200,7190,7200,7190,3902
20231027,130900,24227808120,7190,7200,7200,7190,6609
20231027,130800,24180279700,7200,7200,7200,7190,12419
20231027,130700,24090873460,7200,7180,7200,7180,22846
20231027,130600,23926526310,7190,7180,7200,7180,7314
20231027,130500,23873940460,7190,7180,7190,7180,7711
20231027,130400,23818501040,7190,7190,7200,7180,5407
20231027,130300,23779657940,7190,7190,7200,7190,12619
20231027,130200,23688924840,7190,7200,7200,7190,1026
20231027,130100,23681543820,7200,7190,7200,7190,1558
20231027,130000,23670331230,7190,7180,7190,7180,8935
20231027,125900,23606137250,7190,7180,7190,7170,18331
20231027,125800,23474530470,7190,7190,7190,7180,34890
20231027,125700,23223691660,7190,7190,7190,7180,4437
20231027,125600,23191828600,7180,7190,7190,7180,9572
20231027,125500,23123008160,7200,7190,7200,7190,17096
20231027,125400,22999970800,7200,7190,7200,7190,17247
20231027,125300,22875846310,7200,7210,7210,7190,19697
20231027,125200,22734020010,7210,7200,7210,7200,4363
20231027,125100,22702604810,7210,7210,7210,7200,2940
20231027,125000,22681420650,7210,7210,7210,7200,10880
20231027,124900,22602981140,7210,7210,7210,7200,2925
20231027,124800,22581900890,7210,7210,7210,7200,5428
20231027,124700,22542780490,7210,7220,7220,7200,19065
20231027,124600,22405322350,7220,7220,7220,7210,7117
20231027,124500,22353939800,7220,7220,7220,7210,4083
20231027,124400,22324475080,7220,7220,7220,7210,1908
20231027,124300,22310714580,7220,7220,7220,7210,15205
20231027,124200,22201043960,7220,7210,7220,7200,16541
20231027,124100,22081790570,7200,7200,7210,7200,2612
20231027,124000,22062983480,7210,7200,7220,7190,51260
20231027,123900,21693851110,7190,7210,7210,7190,45960
20231027,123800,21362956020,7210,7230,7230,7200,57559
20231027,123700,20947858190,7230,7230,7230,7220,11573
20231027,123600,20864262560,7230,7230,7230,7220,6178
20231027,123500,20819603000,7230,7220,7230,7220,2210
20231027,123400,20803637210,7230,7230,7240,7220,13419
20231027,123300,20706614650,7230,7230,7230,7220,20490
20231027,123200,20558479330,7220,7230,7230,7220,2288
20231027,123100,20541947350,7230,7220,7230,7220,2381
20231027,123000,20524752710,7230,7230,7240,7220,24102
20231027,122900,20350383670,7230,7220,7230,7220,8438
20231027,122800,20289439760,7230,7230,7240,7220,11496
20231027,122700,20206339190,7230,7240,7240,7230,2494
20231027,122600,20188299260,7240,7240,7240,7230,6133
20231027,122500,20143917220,7230,7240,7240,7230,1124
20231027,122400,20135783540,7240,7240,7240,7230,3391
20231027,122300,20111266350,7230,7240,7240,7230,7406
20231027,122200,20057703110,7240,7230,7240,7230,8041
20231027,122100,19999565270,7230,7250,7250,7230,25763
20231027,122000,19812993650,7250,7260,7260,7250,16940
20231027,121900,19690156370,7260,7260,7260,7250,3805
20231027,121800,19662542040,7260,7270,7270,7250,12778
20231027,121700,19569782910,7270,7260,7270,7250,12342
20231027,121600,19480181850,7270,7270,7270,7260,4225
20231027,121500,19449488010,7270,7250,7270,7250,13472
20231027,121400,19351684340,7260,7270,7270,7250,33731
20231027,121300,19106809460,7270,7270,7280,7260,25902
20231027,121200,18918566830,7270,7270,7280,7260,10332
20231027,121100,18843403880,7270,7280,7280,7260,35705
20231027,121000,18583785500,7280,7280,7280,7270,7669
20231027,120900,18527957010,7280,7290,7290,7270,26590
20231027,120800,18334374220,7290,7280,7300,7280,30419
20231027,120700,18112622020,7280,7300,7300,7280,6074
20231027,120600,18068352940,7290,7290,7290,7280,12024
20231027,120500,17980708120,7290,7280,7290,7280,530
20231027,120400,17976847970,7290,7300,7300,7290,12874
20231027,120300,17882996490,7290,7300,7300,7290,10980
20231027,120200,17802849930,7300,7290,7300,7290,2172
20231027,120100,17787010520,7290,7290,7290,7280,21335
20231027,120000,17631489050,7300,7300,7300,7290,6772
20231027,115900,17582112450,7300,7300,7300,7290,3679
20231027,115800,17555289640,7300,7290,7300,7290,1995
20231027,115700,17540745400,7290,7300,7310,7290,9984
20231027,115600,17467872260,7300,7300,7310,7300,3392
20231027,115500,17443110430,7300,7300,7310,7300,1839
20231027,115400,17429675890,7310,7320,7320,7300,10728
20231027,115300,17351258080,7310,7320,7320,7310,951
20231027,115200,17344305970,7320,7310,7320,7310,2540
20231027,115100,17325738100,7310,7320,7320,7310,2688
20231027,115000,17306083670,7320,7310,7320,7310,190
20231027,114900,17304694570,7320,7310,7320,7310,1756
20231027,114800,17291853070,7310,7310,7320,7310,12906
20231027,114700,17197507920,7310,7330,7330,7310,11013
20231027,114600,17116908970,7320,7340,7340,7320,4675
20231027,114500,17082647600,7340,7350,7350,7330,7649
20231027,114400,17026502130,7350,7350,7350,7340,993
20231027,114300,17019206930,7350,7360,7360,7340,8454
20231027,114200,16957063280,7350,7360,7360,7350,1588
20231027,114100,16945385640,7360,7350,7360,7350,7058
20231027,114000,16893451280,7360,7340,7360,7340,15633
20231027,113900,16778498130,7350,7320,7350,7320,30795
20231027,113800,16552695680,7330,7330,7330,7320,8006
20231027,113700,16494066470,7330,7340,7340,7330,3789
20231027,113600,16466287960,7330,7330,7340,7330,1787
20231027,113500,16453187920,7340,7330,7340,7330,4469
20231027,113400,16420388160,7340,7340,7340,7330,314
20231027,113300,16418085520,7340,7340,7340,7330,1226
20231027,113200,16409095250,7340,7330,7340,7330,2744
20231027,113100,16388979130,7330,7330,7340,7320,15879
20231027,113000,16272579460,7330,7320,7330,7310,12946
20231027,112900,16177815260,7310,7320,7320,7310,2181
20231027,112800,16161866190,7320,7330,7330,7310,8847
20231027,112700,16097119780,7330,7320,7340,7320,9033
20231027,112600,16030906930,7330,7320,7330,7320,2311
20231027,112500,16013977270,7330,7310,7330,7310,7042
20231027,112400,15962429750,7320,7310,7320,7310,1347
20231027,112300,15952577210,7310,7310,7320,7310,1041
20231027,112200,15944963160,7310,7300,7310,7290,18444
20231027,112100,15810283080,7300,7290,7300,7290,14893
20231027,112000,15701664520,7290,7300,7300,7290,8035
20231027,111900,15643089190,7290,7290,7300,7290,5203
20231027,111800,15605158520,7300,7300,7300,7290,4191
20231027,111700,15574602070,7290,7300,7310,7290,12277
20231027,111600,15484991690,7300,7310,7310,7300,4228
20231027,111500,15454124570,7310,7310,7310,7300,1969
20231027,111400,15439748060,7310,7310,7310,7300,16939
20231027,111300,15316007230,7320,7320,7320,7310,1439
20231027,111200,15305486520,7320,7320,7320,7310,3293
20231027,111100,15281408420,7320,7320,7320,7310,3537
20231027,111000,15255526460,7320,7310,7320,7310,2714
20231027,110900,15235664130,7320,7320,7320,7310,1877
20231027,110800,15221942290,7310,7310,7320,7310,2038
20231027,110700,15207037780,7310,7310,7320,7310,6965
20231027,110600,15156083560,7310,7300,7310,7290,11212
20231027,110500,15074219310,7300,7300,7300,7290,2253
20231027,110400,15057790220,7300,7290,7300,7290,2431
20231027,110300,15040062610,7290,7300,7300,7290,6465
20231027,110200,14992896970,7290,7290,7290,7290,169
20231027,110100,14991664960,7290,7290,7300,7280,4289
20231027,110000,14960399690,7290,7290,7290,7280,4855
20231027,105900,14925017640,7290,7280,7290,7280,19800
20231027,105800,14780776420,7290,7290,7290,7280,2058
20231027,105700,14765785910,7280,7300,7300,7280,23581
20231027,105600,14593772540,7310,7310,7310,7300,6211
20231027,105500,14548421370,7310,7310,7310,7300,1488
20231027,105400,14537558230,7300,7310,7310,7300,6747
20231027,105300,14488304000,7320,7310,7320,7290,9063
20231027,105200,14422118840,7310,7300,7310,7300,8304
20231027,105100,14361469520,7300,7300,7310,7290,18797
20231027,105000,14224149700,7290,7300,7300,7290,3035
20231027,104900,14202001290,7290,7290,7300,7290,4622
20231027,104800,14168265140,7300,7290,7300,7280,11638
20231027,104700,14083425700,7290,7280,7290,7280,2656
20231027,104600,14064066760,7290,7290,7310,7280,1367
20231027,104500,14054103820,7290,7290,7300,7280,14132
20231027,104400,13951074210,7280,7280,7290,7280,5569
20231027,104300,13910519290,7280,7310,7310,7280,5551
20231027,104200,13870026780,7310,7300,7320,7300,6006
20231027,104100,13826131040,7320,7270,7330,7270,48700
20231027,104000,13470944000,7270,7260,7270,7260,22263
20231027,103900,13309274920,7270,7270,7270,7260,30212
20231027,103800,13089867700,7270,7270,7280,7270,35364
20231027,103700,12832739980,7270,7270,7280,7260,13545
20231027,103600,12734268850,7270,7290,7290,7260,33560
20231027,103500,12490148410,7290,7280,7290,7280,3551
20231027,103400,12464286290,7280,7290,7290,7280,5034
20231027,103300,12427605760,7280,7280,7290,7280,4289
20231027,103200,12396381000,7280,7280,7290,7280,5009
20231027,103100,12359909860,7290,7270,7290,7270,15234
20231027,103000,12249011090,7280,7320,7320,7270,97533
20231027,102900,11537361660,7320,7330,7330,7310,37374
20231027,102800,11263745580,7330,7330,7340,7330,21517
20231027,102700,11106011330,7330,7330,7340,7330,2917
20231027,102600,11084616360,7330,7330,7330,7320,19592
20231027,102500,10941025360,7330,7330,7330,7320,1335
20231027,102400,10931241510,7320,7320,7330,7320,2428
20231027,102300,10913466810,7330,7330,7340,7320,11205
20231027,102200,10831310110,7340,7330,7340,7330,14866
20231027,102100,10722342160,7330,7330,7340,7330,6521
20231027,102000,10674543080,7330,7330,7330,7320,11091
20231027,101900,10593249130,7330,7330,7330,7320,3151
20231027,101800,10570154010,7330,7330,7340,7330,10863
20231027,101700,10490497410,7330,7340,7340,7330,13542
20231027,101600,10391131210,7330,7330,7330,7320,16128
20231027,101500,10272934970,7320,7320,7330,7320,16398
20231027,101400,10152831120,7320,7330,7330,7320,3571
20231027,101300,10126687320,7330,7320,7330,7320,4089
20231027,101200,10096750780,7330,7330,7330,7320,3543
20231027,101100,10070798490,7320,7320,7330,7320,5188
20231027,101000,10032774830,7330,7340,7350,7320,19867
20231027,100900,9887093530,7350,7340,7350,7340,1965
20231027,100800,9872669310,7340,7340,7340,7330,7032
20231027,100700,9821060880,7330,7340,7340,7330,5567
20231027,100600,9780202010,7340,7340,7340,7330,1311
20231027,100500,9770586960,7330,7330,7340,7330,1814
20231027,100400,9757285990,7340,7340,7350,7330,4481
20231027,100300,9724420800,7340,7340,7350,7330,4969
20231027,100200,9687954450,7340,7330,7340,7330,5172
20231027,100100,9650025790,7330,7330,7330,7320,4597
20231027,100000,9616331470,7330,7330,7330,7320,5826
20231027,095900,9573630880,7320,7330,7330,7320,8562
20231027,095800,9510892810,7330,7340,7340,7330,755
20231027,095700,9505356480,7340,7320,7340,7320,7303
20231027,095600,9451827840,7330,7360,7360,7330,38940
20231027,095500,9165978880,7360,7360,7360,7350,2763
20231027,095400,9145644890,7360,7360,7370,7350,12933
20231027,095300,9050474730,7370,7370,7370,7360,10365
20231027,095200,8974184780,7370,7360,7370,7360,3468
20231027,095100,8948649660,7360,7360,7370,7350,4161
20231027,095000,8918022430,7350,7340,7360,7330,7804
20231027,094900,8860683420,7340,7340,7350,7340,1832
20231027,094800,8847236370,7340,7340,7340,7330,5247
20231027,094700,8808730790,7340,7340,7340,7330,1344
20231027,094600,8798868580,7340,7340,7340,7330,1911
20231027,094500,8784843820,7340,7320,7360,7320,9057
20231027,094400,8718367780,7320,7340,7340,7320,4059
20231027,094300,8688643680,7330,7310,7340,7310,7809
20231027,094200,8631465020,7320,7310,7340,7310,19731
20231027,094100,8486984020,7310,7310,7320,7300,14994
20231027,094000,8377373380,7310,7320,7320,7310,9170
20231027,093900,8310334110,7310,7310,7320,7310,4827
20231027,093800,8275031870,7320,7330,7330,7310,27304
20231027,093700,8075214240,7330,7340,7340,7320,3489
20231027,093600,8049635400,7340,7370,7370,7330,18130
20231027,093500,7916360290,7370,7370,7370,7360,9355
20231027,093400,7847416680,7370,7390,7390,7360,12383
20231027,093300,7756118740,7390,7400,7410,7380,6202
20231027,093200,7710239140,7400,7360,7410,7350,18614
20231027,093100,7572650230,7360,7370,7370,7350,5250
20231027,093000,7534002660,7370,7340,7370,7330,16016
20231027,092900,7416281740,7340,7300,7340,7300,38626
20231027,092800,7133467190,7310,7330,7340,7310,31922
20231027,092700,6899959460,7330,7340,7340,7320,24078
20231027,092600,6723541660,7340,7360,7370,7340,36197
20231027,092500,6457416150,7370,7370,7380,7360,16323
20231027,092400,6337146410,7380,7380,7380,7370,8025
20231027,092300,6277972540,7380,7370,7380,7370,7727
20231027,092200,6221023620,7370,7380,7380,7360,20830
20231027,092100,6067674130,7380,7390,7400,7370,28303
20231027,092000,5858862650,7390,7400,7400,7380,5124
20231027,091900,5820996850,7400,7390,7400,7380,4657
20231027,091800,5786580300,7390,7410,7420,7390,26102
20231027,091700,5593456630,7410,7420,7420,7410,14476
20231027,091600,5486116310,7430,7420,7430,7410,4615
20231027,091500,5451858510,7420,7410,7430,7390,9063
20231027,091400,5384731840,7410,7390,7420,7380,16712
20231027,091300,5261045750,7380,7390,7400,7380,9278
20231027,091200,5192494990,7390,7400,7400,7370,16681
20231027,091100,5069303970,7390,7420,7420,7380,67953
20231027,091000,4566548640,7420,7420,7430,7400,34719
20231027,090900,4309137590,7410,7410,7420,7400,46607
20231027,090800,3963803070,7410,7460,7460,7400,42986
20231027,090700,3644431610,7450,7500,7510,7450,37332
20231027,090600,3365241230,7510,7490,7520,7480,49694
20231027,090500,2992138760,7490,7540,7550,7480,40425
20231027,090400,2688491860,7540,7500,7560,7490,123185
20231027,090300,1762855470,7500,7440,7500,7440,47899
20231027,090200,1404620680,7440,7460,7470,7420,34307
20231027,090100,1149560530,7470,7410,7480,7400,56025
20231027,090000,732702640,7420,7360,7430,7360,97304