KissMeData/014620/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,185600,1072800660,13640,13640,13640,13640,2320
20231027,185500,1072800660,13640,13640,13640,13640,0
20231027,185400,1072800660,13640,13640,13640,13640,0
20231027,185300,1072800660,13640,13640,13640,13640,0
20231027,185200,1072800660,13640,13640,13640,13640,0
20231027,185100,1072800660,13640,13640,13640,13640,0
20231027,185000,1072800660,13640,13640,13640,13640,0
20231027,184900,1072800660,13640,13640,13640,13640,0
20231027,184800,1072800660,13640,13640,13640,13640,0
20231027,184700,1072800660,13640,13640,13640,13640,0
20231027,184600,1072800660,13640,13640,13640,13640,0
20231027,184500,1072800660,13640,13640,13640,13640,0
20231027,184400,1072800660,13640,13640,13640,13640,0
20231027,184300,1072800660,13640,13640,13640,13640,0
20231027,184200,1072800660,13640,13640,13640,13640,0
20231027,184100,1072800660,13640,13640,13640,13640,0
20231027,184000,1072800660,13640,13640,13640,13640,0
20231027,183900,1072800660,13640,13640,13640,13640,0
20231027,183800,1072800660,13640,13640,13640,13640,0
20231027,183700,1072800660,13640,13640,13640,13640,0
20231027,183600,1072800660,13640,13640,13640,13640,0
20231027,183500,1072800660,13640,13640,13640,13640,0
20231027,183400,1072800660,13640,13640,13640,13640,0
20231027,183300,1072800660,13640,13640,13640,13640,0
20231027,183200,1072800660,13640,13640,13640,13640,0
20231027,183100,1072800660,13640,13640,13640,13640,0
20231027,183000,1072800660,13640,13640,13640,13640,0
20231027,182900,1072800660,13640,13640,13640,13640,0
20231027,182800,1072800660,13640,13640,13640,13640,0
20231027,182700,1072800660,13640,13640,13640,13640,0
20231027,182600,1072800660,13640,13640,13640,13640,2320
20231027,182500,1072800660,13640,13640,13640,13640,0
20231027,182400,1072800660,13640,13640,13640,13640,0
20231027,182300,1072800660,13640,13640,13640,13640,0
20231027,182200,1072800660,13640,13640,13640,13640,0
20231027,182100,1072800660,13640,13640,13640,13640,0
20231027,182000,1072800660,13640,13640,13640,13640,0
20231027,181900,1072800660,13640,13640,13640,13640,0
20231027,181800,1072800660,13640,13640,13640,13640,0
20231027,181700,1072800660,13640,13640,13640,13640,0
20231027,181600,1072800660,13640,13640,13640,13640,0
20231027,181500,1072800660,13640,13640,13640,13640,0
20231027,181400,1072800660,13640,13640,13640,13640,0
20231027,181300,1072800660,13640,13640,13640,13640,0
20231027,181200,1072800660,13640,13640,13640,13640,0
20231027,181100,1072800660,13640,13640,13640,13640,0
20231027,181000,1072800660,13640,13640,13640,13640,0
20231027,180900,1072800660,13640,13640,13640,13640,0
20231027,180800,1072800660,13640,13640,13640,13640,0
20231027,180700,1072800660,13640,13640,13640,13640,0
20231027,180600,1072800660,13640,13640,13640,13640,0
20231027,180500,1072800660,13640,13640,13640,13640,0
20231027,180400,1072800660,13640,13640,13640,13640,0
20231027,180300,1072800660,13640,13640,13640,13640,0
20231027,180200,1072800660,13640,13640,13640,13640,0
20231027,180100,1072800660,13640,13640,13640,13640,0
20231027,180000,1072800660,13640,13640,13640,13640,0
20231027,175900,1072800660,13640,13640,13640,13640,0
20231027,175800,1072800660,13640,13640,13640,13640,0
20231027,175700,1072800660,13640,13640,13640,13640,0
20231027,175600,1072800660,13640,13640,13640,13640,2320
20231027,175500,1072800660,13640,13640,13640,13640,0
20231027,175400,1072800660,13640,13640,13640,13640,0
20231027,175300,1072800660,13640,13640,13640,13640,0
20231027,175200,1072800660,13640,13640,13640,13640,0
20231027,175100,1072800660,13640,13640,13640,13640,0
20231027,175000,1072800660,13640,13640,13640,13640,0
20231027,174900,1072800660,13640,13640,13640,13640,0
20231027,174800,1072800660,13640,13640,13640,13640,0
20231027,174700,1072800660,13640,13640,13640,13640,0
20231027,174600,1072800660,13640,13640,13640,13640,0
20231027,174500,1072800660,13640,13640,13640,13640,0
20231027,174400,1072800660,13640,13640,13640,13640,0
20231027,174300,1072800660,13640,13640,13640,13640,0
20231027,174200,1072800660,13640,13640,13640,13640,0
20231027,174100,1072800660,13640,13640,13640,13640,0
20231027,174000,1072800660,13640,13640,13640,13640,0
20231027,173900,1072800660,13640,13640,13640,13640,0
20231027,173800,1072800660,13640,13640,13640,13640,0
20231027,173700,1072800660,13640,13640,13640,13640,0
20231027,173600,1072800660,13640,13640,13640,13640,0
20231027,173500,1072800660,13640,13640,13640,13640,0
20231027,173400,1072800660,13640,13640,13640,13640,0
20231027,173300,1072800660,13640,13640,13640,13640,0
20231027,173200,1072800660,13640,13640,13640,13640,0
20231027,173100,1072800660,13640,13640,13640,13640,0
20231027,173000,1072800660,13640,13640,13640,13640,0
20231027,172900,1072800660,13640,13640,13640,13640,0
20231027,172800,1072800660,13640,13640,13640,13640,0
20231027,172700,1072800660,13640,13640,13640,13640,0
20231027,172600,1072800660,13640,13640,13640,13640,2320
20231027,172500,1072800660,13640,13640,13640,13640,0
20231027,172400,1072800660,13640,13640,13640,13640,0
20231027,172300,1072800660,13640,13640,13640,13640,0
20231027,172200,1072800660,13640,13640,13640,13640,0
20231027,172100,1072800660,13640,13640,13640,13640,0
20231027,172000,1072800660,13640,13640,13640,13640,0
20231027,171900,1072800660,13640,13640,13640,13640,0
20231027,171800,1072800660,13640,13640,13640,13640,0
20231027,171700,1072800660,13640,13640,13640,13640,0
20231027,171600,1072800660,13640,13640,13640,13640,0
20231027,171500,1072800660,13640,13640,13640,13640,0
20231027,171400,1072800660,13640,13640,13640,13640,0
20231027,171300,1072800660,13640,13640,13640,13640,0
20231027,171200,1072800660,13640,13640,13640,13640,0
20231027,171100,1072800660,13640,13640,13640,13640,0
20231027,171000,1072800660,13640,13640,13640,13640,0
20231027,170900,1072800660,13640,13640,13640,13640,0
20231027,170800,1072800660,13640,13640,13640,13640,0
20231027,170700,1072800660,13640,13640,13640,13640,0
20231027,170600,1072800660,13640,13640,13640,13640,0
20231027,170500,1072800660,13640,13640,13640,13640,0
20231027,170400,1072800660,13640,13640,13640,13640,0
20231027,170300,1072800660,13640,13640,13640,13640,0
20231027,170200,1072800660,13640,13640,13640,13640,0
20231027,170100,1072800660,13640,13640,13640,13640,0
20231027,170000,1072800660,13640,13640,13640,13640,0
20231027,165900,1072800660,13640,13640,13640,13640,0
20231027,165800,1072800660,13640,13640,13640,13640,0
20231027,165700,1072800660,13640,13640,13640,13640,0
20231027,165600,1072800660,13640,13640,13640,13640,2320
20231027,165500,1072800660,13640,13640,13640,13640,0
20231027,165400,1072800660,13640,13640,13640,13640,0
20231027,165300,1072800660,13640,13640,13640,13640,0
20231027,165200,1072800660,13640,13640,13640,13640,0
20231027,165100,1072800660,13640,13640,13640,13640,0
20231027,165000,1072800660,13640,13640,13640,13640,0
20231027,164900,1072800660,13640,13640,13640,13640,0
20231027,164800,1072800660,13640,13640,13640,13640,0
20231027,164700,1072800660,13640,13640,13640,13640,0
20231027,164600,1072800660,13640,13640,13640,13640,0
20231027,164500,1072800660,13640,13640,13640,13640,0
20231027,164400,1072800660,13640,13640,13640,13640,0
20231027,164300,1072800660,13640,13640,13640,13640,0
20231027,164200,1072800660,13640,13640,13640,13640,0
20231027,164100,1072800660,13640,13640,13640,13640,0
20231027,164000,1072800660,13640,13640,13640,13640,0
20231027,163900,1072800660,13640,13640,13640,13640,0
20231027,163800,1072800660,13640,13640,13640,13640,0
20231027,163700,1072800660,13640,13640,13640,13640,0
20231027,163600,1072800660,13640,13640,13640,13640,0
20231027,163500,1072800660,13640,13640,13640,13640,0
20231027,163400,1072800660,13640,13640,13640,13640,0
20231027,163300,1072800660,13640,13640,13640,13640,0
20231027,163200,1072800660,13640,13640,13640,13640,0
20231027,163100,1072800660,13640,13640,13640,13640,0
20231027,163000,1072800660,13640,13640,13640,13640,0
20231027,162900,1072800660,13640,13640,13640,13640,0
20231027,162800,1072800660,13640,13640,13640,13640,0
20231027,162700,1072800660,13640,13640,13640,13640,0
20231027,162600,1072800660,13640,13640,13640,13640,2320
20231027,162500,1072800660,13640,13640,13640,13640,0
20231027,162400,1072800660,13640,13640,13640,13640,0
20231027,162300,1072800660,13640,13640,13640,13640,0
20231027,162200,1072800660,13640,13640,13640,13640,0
20231027,162100,1072800660,13640,13640,13640,13640,0
20231027,162000,1072800660,13640,13640,13640,13640,0
20231027,161900,1072800660,13640,13640,13640,13640,0
20231027,161800,1072800660,13640,13640,13640,13640,0
20231027,161700,1072800660,13640,13640,13640,13640,0
20231027,161600,1072800660,13640,13640,13640,13640,0
20231027,161500,1072800660,13640,13640,13640,13640,0
20231027,161400,1072800660,13640,13640,13640,13640,0
20231027,161300,1072800660,13640,13640,13640,13640,0
20231027,161200,1072800660,13640,13640,13640,13640,0
20231027,161100,1072800660,13640,13640,13640,13640,0
20231027,161000,1072800660,13640,13640,13640,13640,0
20231027,160900,1072800660,13640,13640,13640,13640,0
20231027,160800,1072800660,13640,13640,13640,13640,0
20231027,160700,1072800660,13640,13640,13640,13640,0
20231027,160600,1072800660,13640,13640,13640,13640,0
20231027,160500,1072800660,13640,13640,13640,13640,0
20231027,160400,1072800660,13640,13640,13640,13640,0
20231027,160300,1072800660,13640,13640,13640,13640,0
20231027,160200,1072800660,13640,13640,13640,13640,0
20231027,160100,1072800660,13640,13640,13640,13640,0
20231027,160000,1072800660,13640,13640,13640,13640,0
20231027,155900,1072800660,13640,13640,13640,13640,0
20231027,155800,1072800660,13640,13640,13640,13640,0
20231027,155700,1072800660,13640,13640,13640,13640,0
20231027,155600,1072800660,13640,13640,13640,13640,2320
20231027,155500,1072800660,13640,13640,13640,13640,0
20231027,155400,1072800660,13640,13640,13640,13640,0
20231027,155300,1072800660,13640,13640,13640,13640,0
20231027,155200,1072800660,13640,13640,13640,13640,0
20231027,155100,1072800660,13640,13640,13640,13640,0
20231027,155000,1072800660,13640,13640,13640,13640,0
20231027,154900,1072800660,13640,13640,13640,13640,0
20231027,154800,1072800660,13640,13640,13640,13640,0
20231027,154700,1072800660,13640,13640,13640,13640,0
20231027,154600,1072800660,13640,13640,13640,13640,0
20231027,154500,1072800660,13640,13640,13640,13640,0
20231027,154400,1072800660,13640,13640,13640,13640,0
20231027,154300,1072800660,13640,13640,13640,13640,0
20231027,154200,1072800660,13640,13640,13640,13640,0
20231027,154100,1072800660,13640,13640,13640,13640,0
20231027,154000,1072800660,13640,13640,13640,13640,0
20231027,153900,1072800660,13640,13640,13640,13640,0
20231027,153800,1072800660,13640,13640,13640,13640,0
20231027,153700,1072800660,13640,13640,13640,13640,0
20231027,153600,1072800660,13640,13640,13640,13640,0
20231027,153500,1072800660,13640,13640,13640,13640,0
20231027,153400,1072800660,13640,13640,13640,13640,0
20231027,153300,1072800660,13640,13640,13640,13640,0
20231027,153200,1072800660,13640,13640,13640,13640,0
20231027,153100,1072800660,13640,13640,13640,13640,0
20231027,153000,1072800660,13640,13640,13640,13640,2320
20231027,152900,1041155860,13640,13640,13640,13640,0
20231027,152800,1041155860,13640,13640,13640,13640,0
20231027,152700,1041155860,13640,13640,13640,13640,0
20231027,152600,1041155860,13640,13640,13640,13640,0
20231027,152500,1041155860,13640,13640,13640,13640,0
20231027,152400,1041155860,13640,13640,13640,13640,0
20231027,152300,1041155860,13640,13640,13640,13640,0
20231027,152200,1041155860,13640,13640,13640,13640,0
20231027,152100,1041155860,13640,13640,13640,13640,0
20231027,152000,1041155860,13640,13640,13640,13640,0
20231027,151900,1041155860,13640,13640,13640,13630,685
20231027,151800,1031816060,13640,13640,13640,13640,400
20231027,151700,1026360060,13640,13630,13640,13620,453
20231027,151600,1020185710,13630,13630,13630,13630,401
20231027,151500,1014720080,13630,13640,13640,13620,632
20231027,151400,1006105900,13640,13640,13640,13640,276
20231027,151300,1002341260,13640,13660,13660,13640,495
20231027,151200,995584520,13660,13660,13660,13660,128
20231027,151100,993836040,13660,13670,13670,13660,311
20231027,151000,989586180,13670,13670,13680,13670,42
20231027,150900,989012030,13680,13690,13690,13680,265
20231027,150800,985386330,13680,13690,13690,13680,127
20231027,150700,983648890,13680,13680,13680,13680,18
20231027,150600,983402650,13690,13690,13690,13690,44
20231027,150500,982800290,13690,13690,13690,13680,265
20231027,150400,979173210,13690,13700,13700,13690,32
20231027,150300,978734920,13700,13700,13700,13700,450
20231027,150200,972569920,13700,13700,13700,13700,193
20231027,150100,969925820,13710,13710,13710,13710,20
20231027,150000,969651620,13700,13700,13700,13700,0
20231027,145900,969651620,13700,13710,13710,13700,19
20231027,145800,969391240,13710,13700,13710,13700,44
20231027,145700,968788110,13690,13710,13710,13690,264
20231027,145600,965171570,13710,13710,13710,13700,65
20231027,145500,964280530,13710,13710,13710,13710,58
20231027,145400,963485350,13710,13710,13710,13700,63
20231027,145300,962621640,13710,13710,13710,13700,76
20231027,145200,961580280,13710,13710,13710,13700,70
20231027,145100,960620590,13700,13710,13710,13700,71
20231027,145000,959647570,13710,13710,13710,13710,61
20231027,144900,958811260,13710,13710,13710,13700,69
20231027,144800,957865320,13700,13710,13710,13700,57
20231027,144700,957083920,13710,13730,13730,13710,795
20231027,144600,946183030,13720,13730,13730,13720,50
20231027,144500,945496620,13730,13730,13730,13730,109
20231027,144400,944000050,13730,13730,13730,13730,52
20231027,144300,943286090,13730,13720,13730,13720,130
20231027,144200,941502130,13720,13720,13720,13720,68
20231027,144100,940569170,13720,13710,13720,13710,61
20231027,144000,939732410,13710,13710,13720,13710,64
20231027,143900,938854630,13710,13720,13720,13700,747
20231027,143800,928619830,13720,13720,13720,13710,74
20231027,143700,927604660,13720,13710,13720,13710,47
20231027,143600,926959890,13710,13720,13720,13710,450
20231027,143500,920789940,13720,13720,13720,13720,61
20231027,143400,919953020,13720,13710,13720,13700,86
20231027,143300,918773710,13710,13720,13720,13710,387
20231027,143200,913467240,13720,13720,13720,13720,45
20231027,143100,912849840,13710,13710,13710,13710,201
20231027,143000,910094130,13710,13700,13710,13700,134
20231027,142900,908257010,13710,13730,13730,13710,704
20231027,142800,898599240,13730,13730,13740,13720,68
20231027,142700,897665630,13720,13730,13730,13720,129
20231027,142600,895894480,13730,13730,13730,13730,58
20231027,142500,895098140,13730,13730,13730,13720,47
20231027,142400,894452850,13730,13730,13730,13730,80
20231027,142300,893354450,13730,13720,13730,13720,53
20231027,142200,892626850,13720,13720,13730,13720,65
20231027,142100,891734980,13720,13720,13730,13720,74
20231027,142000,890719530,13710,13720,13720,13710,49
20231027,141900,890047290,13710,13730,13730,13710,136
20231027,141800,888181870,13730,13730,13730,13730,45
20231027,141700,887564020,13730,13730,13730,13710,74
20231027,141600,886548750,13720,13730,13730,13720,70
20231027,141500,885587720,13720,13740,13740,13720,100
20231027,141400,884214970,13730,13700,13730,13700,390
20231027,141300,878871850,13690,13700,13700,13690,506
20231027,141200,871939780,13700,13720,13720,13700,225
20231027,141100,868856970,13720,13710,13720,13710,81
20231027,141000,867746250,13710,13750,13750,13710,862
20231027,140900,855900660,13750,13750,13750,13740,53
20231027,140800,855172110,13750,13750,13750,13750,5
20231027,140700,855103360,13770,13750,13770,13750,6
20231027,140600,855020780,13760,13760,13760,13760,0
20231027,140500,855020780,13760,13710,13930,13710,2583
20231027,140400,819238100,13720,13720,13720,13720,5
20231027,140300,819169500,13710,13710,13710,13710,2
20231027,140200,819142080,13710,13720,13720,13710,16
20231027,140100,818922670,13730,13730,13730,13730,0
20231027,140000,818922670,13730,13730,13730,13730,37
20231027,135900,818414660,13730,13720,13730,13720,82
20231027,135800,817289390,13710,13720,13720,13710,26
20231027,135700,816932880,13720,13720,13720,13720,50
20231027,135600,816246880,13720,13700,13720,13700,65
20231027,135500,815355320,13720,13710,13720,13710,8
20231027,135400,815245610,13700,13710,13710,13700,66
20231027,135300,814340770,13710,13710,13710,13710,27
20231027,135200,813970600,13700,13710,13720,13700,112
20231027,135100,812435070,13720,13720,13720,13710,18
20231027,135000,812188220,13720,13730,13730,13720,61
20231027,134900,811350970,13740,13730,13740,13730,32
20231027,134800,810911570,13720,13720,13730,13720,50
20231027,134700,810225400,13720,13710,13720,13710,23
20231027,134600,809910020,13720,13750,13750,13720,20
20231027,134500,809635320,13750,13750,13750,13750,26
20231027,134400,809277820,13750,13750,13750,13740,28
20231027,134300,808892840,13750,13740,13750,13740,67
20231027,134200,807971630,13740,13730,13740,13730,51
20231027,134100,807270910,13740,13740,13740,13740,0
20231027,134000,807270910,13740,13710,13740,13710,37
20231027,133900,806762660,13730,13730,13730,13730,2
20231027,133800,806735200,13680,13700,13710,13680,405
20231027,133700,801186590,13700,13700,13700,13700,104
20231027,133600,799761790,13700,13680,13700,13680,174
20231027,133500,797379640,13690,13690,13690,13690,87
20231027,133400,796188610,13690,13690,13690,13690,104
20231027,133300,794764850,13690,13700,13710,13690,31
20231027,133200,794339990,13690,13680,13690,13680,33
20231027,133100,793888500,13690,13710,13710,13690,239
20231027,133000,790614960,13710,13710,13710,13710,60
20231027,132900,789792360,13700,13720,13720,13700,181
20231027,132800,787309750,13720,13720,13720,13720,70
20231027,132700,786349350,13700,13700,13700,13700,40
20231027,132600,785801350,13700,13700,13700,13700,66
20231027,132500,784897150,13700,13720,13720,13700,24
20231027,132400,784567910,13700,13700,13700,13700,36
20231027,132300,784074710,13670,13670,13670,13670,2
20231027,132200,784047370,13650,13660,13660,13650,238
20231027,132100,780796940,13650,13660,13660,13620,82
20231027,132000,779677740,13650,13660,13660,13650,151
20231027,131900,777616440,13660,13700,13710,13660,2200
20231027,131800,747497810,13710,13710,13710,13710,24
20231027,131700,747168770,13720,13730,13730,13710,271
20231027,131600,743450700,13730,13740,13740,13730,42
20231027,131500,742873800,13740,13740,13740,13740,7
20231027,131400,742777620,13750,13750,13750,13750,0
20231027,131300,742777620,13750,13740,13750,13740,61
20231027,131200,741938890,13740,13750,13750,13740,14
20231027,131100,741746500,13750,13740,13750,13740,77
20231027,131000,740687770,13750,13750,13750,13750,0
20231027,130900,740687770,13750,13730,13750,13730,31
20231027,130800,740261660,13740,13730,13740,13730,29
20231027,130700,739863480,13720,13720,13720,13720,0
20231027,130600,739863480,13720,13730,13730,13720,28
20231027,130500,739479060,13720,13720,13720,13720,23
20231027,130400,739163500,13710,13700,13720,13700,945
20231027,130300,726216900,13700,13750,13750,13700,2541
20231027,130200,691392130,13750,13740,13750,13740,51
20231027,130100,690691050,13740,13720,13740,13720,31
20231027,130000,690265710,13720,13710,13730,13710,207
20231027,125900,687426230,13720,13720,13720,13720,5
20231027,125800,687357630,13710,13730,13740,13710,249
20231027,125700,683942650,13740,13740,13740,13740,26
20231027,125600,683585410,13730,13730,13730,13730,40
20231027,125500,683036210,13740,13730,13740,13730,24
20231027,125400,682706640,13730,13710,13730,13710,72
20231027,125300,681718260,13720,13720,13720,13720,4
20231027,125200,681663380,13710,13720,13720,13700,335
20231027,125100,677070870,13750,13750,13750,13750,0
20231027,125000,677070870,13750,13760,13760,13710,844
20231027,124900,665484430,13760,13770,13770,13760,44
20231027,124800,664878750,13760,13780,13780,13760,661
20231027,124700,655776740,13780,13800,13800,13780,35
20231027,124600,655294210,13800,13800,13800,13780,612
20231027,124500,646849250,13800,13800,13800,13800,18
20231027,124400,646600850,13810,13810,13820,13810,94
20231027,124300,645301870,13840,13840,13840,13840,21
20231027,124200,645011230,13830,13810,13830,13810,32
20231027,124100,644568750,13810,13810,13810,13800,67
20231027,124000,643643880,13810,13800,13810,13800,28
20231027,123900,643257380,13800,13810,13810,13800,49
20231027,123800,642580900,13810,13800,13810,13800,103
20231027,123700,641158650,13800,13800,13810,13800,24
20231027,123600,640827410,13810,13810,13810,13810,27
20231027,123500,640454540,13800,13810,13810,13800,71
20231027,123400,639474340,13800,13810,13810,13800,32
20231027,123300,639032600,13800,13810,13810,13800,110
20231027,123200,637513710,13810,13810,13810,13800,26
20231027,123100,637154830,13810,13820,13820,13810,24
20231027,123000,636823170,13820,13800,13820,13800,85
20231027,122900,635649460,13800,13810,13810,13800,25
20231027,122800,635304410,13810,13840,13840,13800,1528
20231027,122700,614202320,13850,13840,13850,13830,113
20231027,122600,612638120,13840,13840,13840,13840,13
20231027,122500,612458200,13850,13850,13850,13830,126
20231027,122400,610713340,13850,13850,13850,13850,0
20231027,122300,610713340,13850,13850,13850,13840,23
20231027,122200,610394970,13840,13850,13850,13840,75
20231027,122100,609356400,13850,13850,13850,13850,4
20231027,122000,609301000,13850,13850,13850,13850,26
20231027,121900,608940900,13840,13840,13850,13840,47
20231027,121800,608290380,13830,13860,13860,13830,131
20231027,121700,606477050,13860,13860,13860,13850,98
20231027,121600,605118790,13850,13860,13860,13850,57
20231027,121500,604329070,13850,13850,13860,13850,100
20231027,121400,602944050,13860,13860,13860,13850,73
20231027,121300,601932460,13870,13870,13870,13870,1
20231027,121200,601918590,13860,13870,13880,13860,74
20231027,121100,600892290,13860,13870,13880,13850,24
20231027,121000,600559610,13870,13880,13880,13870,29
20231027,120900,600157110,13890,13910,13910,13890,155
20231027,120800,598003330,13910,13910,13920,13900,125
20231027,120700,596264360,13920,13920,13920,13920,4
20231027,120600,596208680,13920,13920,13920,13910,92
20231027,120500,594928060,13920,13920,13920,13920,18
20231027,120400,594677500,13910,13920,13920,13910,45
20231027,120300,594051120,13920,13910,13920,13910,22
20231027,120200,593745060,13920,13920,13920,13920,39
20231027,120100,593202180,13930,13930,13930,13930,73
20231027,120000,592185290,13930,13930,13940,13920,58
20231027,115900,591377220,13930,13930,13930,13930,23
20231027,115800,591056830,13940,13940,13940,13930,49
20231027,115700,590373970,13930,13930,13930,13930,18
20231027,115600,590123230,13940,13940,13940,13930,111
20231027,115500,588576510,13940,13930,13940,13930,68
20231027,115400,587628600,13930,13930,13940,13930,26
20231027,115300,587266370,13930,13940,13940,13930,66
20231027,115200,586346510,13940,13930,13940,13930,67
20231027,115100,585412840,13940,13940,13940,13940,25
20231027,115000,585064340,13950,13940,13950,13940,29
20231027,114900,584660030,13950,13950,13950,13950,81
20231027,114800,583530080,13940,13940,13950,13940,46
20231027,114700,582888590,13940,13950,13950,13940,23
20231027,114600,582567920,13950,13940,13950,13940,19
20231027,114500,582303050,13940,13940,13950,13940,72
20231027,114400,581298850,13940,13940,13940,13940,18
20231027,114300,581047930,13940,13930,13940,13930,13
20231027,114200,580866820,13940,13950,13950,13940,42
20231027,114100,580281100,13950,13940,13950,13940,40
20231027,114000,579723460,13940,13950,13950,13940,47
20231027,113900,579067990,13940,13940,13940,13940,25
20231027,113800,578719490,13940,13940,13940,13940,13
20231027,113700,578538270,13950,13940,13950,13940,39
20231027,113600,577994380,13930,13940,13940,13930,118
20231027,113500,576349750,13940,13940,13940,13940,21
20231027,113400,576057010,13950,13940,13950,13940,55
20231027,113300,575290010,13950,13940,13950,13940,114
20231027,113200,573699910,13950,13940,13950,13940,48
20231027,113100,573030490,13950,13940,13950,13940,22
20231027,113000,572723760,13940,13940,13940,13940,51
20231027,112900,572012820,13930,13940,13950,13930,130
20231027,112800,570201380,13940,13950,13950,13940,117
20231027,112700,568569780,13930,13940,13940,13930,24
20231027,112600,568235240,13950,13940,13950,13940,36
20231027,112500,567733250,13940,13930,13940,13930,7
20231027,112400,567635700,13940,13940,13950,13940,75
20231027,112300,566590190,13940,13930,13940,13930,36
20231027,112200,566088660,13930,13920,13930,13920,65
20231027,112100,565183470,13910,13910,13910,13910,18
20231027,112000,564933090,13910,13910,13910,13910,4
20231027,111900,564877450,13900,13900,13900,13900,249
20231027,111800,561416350,13900,13890,13900,13880,85
20231027,111700,560235290,13890,13890,13900,13890,105
20231027,111600,558776270,13890,13900,13900,13890,54
20231027,111500,558025910,13900,13910,13910,13900,69
20231027,111400,557066660,13920,13910,13920,13910,16
20231027,111300,556844060,13910,13910,13910,13910,36
20231027,111200,556343300,13900,13900,13900,13900,42
20231027,111100,555759500,13890,13900,13900,13890,15
20231027,111000,555551110,13890,13870,13890,13870,55
20231027,110900,554787890,13880,13880,13880,13880,10
20231027,110800,554649090,13880,13880,13880,13880,124
20231027,110700,552927970,13880,13880,13880,13860,223
20231027,110600,549836510,13850,13880,13880,13820,329
20231027,110500,545279120,13890,13880,13890,13880,24
20231027,110400,544945950,13870,13890,13890,13860,64
20231027,110300,544058300,13900,13910,13920,13900,51
20231027,110200,543348800,13910,13900,13920,13900,28
20231027,110100,542959140,13920,13920,13930,13920,83
20231027,110000,541803150,13910,13910,13920,13910,28
20231027,105900,541413620,13910,13910,13910,13900,36
20231027,105800,540912870,13910,13910,13910,13910,20
20231027,105700,540634670,13910,13900,13910,13900,40
20231027,105600,540078460,13910,13910,13910,13910,15
20231027,105500,539869810,13910,13910,13920,13910,104
20231027,105400,538422230,13920,13910,13920,13910,50
20231027,105300,537726480,13910,13920,13920,13910,23
20231027,105200,537406500,13910,13920,13920,13910,162
20231027,105100,535151570,13930,13940,13950,13920,132
20231027,105000,533312520,13940,13940,13940,13940,67
20231027,104900,532378540,13940,13940,13940,13940,28
20231027,104800,531988220,13940,13940,13940,13940,13
20231027,104700,531807000,13950,13940,13950,13940,35
20231027,104600,531319060,13940,13950,13950,13940,37
20231027,104500,530803230,13950,13950,13950,13950,12
20231027,104400,530635830,13950,13950,13950,13950,60
20231027,104300,529798830,13940,13940,13960,13940,118
20231027,104200,528152290,13940,13940,13940,13920,78
20231027,104100,527065650,13940,13940,13950,13940,42
20231027,104000,526480110,13920,13910,13920,13910,30
20231027,103900,526062620,13910,13910,13910,13910,73
20231027,103800,525047190,13900,13900,13910,13900,51
20231027,103700,524338250,13900,13900,13900,13900,45
20231027,103600,523712750,13900,13900,13900,13890,120
20231027,103500,522045700,13900,13910,13910,13900,83
20231027,103400,520891720,13920,13910,13920,13910,58
20231027,103300,520084930,13900,13890,13900,13890,74
20231027,103200,519056780,13890,13890,13900,13890,55
20231027,103100,518292620,13890,13890,13900,13890,30
20231027,103000,517875870,13910,13950,13950,13910,433
20231027,102900,511848540,13950,13950,13950,13950,15
20231027,102800,511639290,13950,13960,13960,13940,156
20231027,102700,509463040,13960,13960,13970,13950,297
20231027,102600,505315900,13970,13940,13970,13940,151
20231027,102500,503207710,13940,13940,13950,13940,120
20231027,102400,501533920,13950,13940,13950,13940,53
20231027,102300,500794840,13940,13950,13950,13940,107
20231027,102200,499302390,13950,13950,13960,13950,123
20231027,102100,497585460,13950,13950,13950,13950,33
20231027,102000,497125110,13960,13950,13960,13950,246
20231027,101900,493693140,13940,13940,13940,13940,205
20231027,101800,490835440,13930,13930,13930,13930,18
20231027,101700,490584700,13930,13920,13930,13920,55
20231027,101600,489818730,13920,13920,13920,13920,18
20231027,101500,489568170,13920,13920,13920,13920,6
20231027,101400,489484650,13930,13910,13930,13910,53
20231027,101300,488747070,13900,13900,13910,13900,32
20231027,101200,488302180,13910,13900,13930,13900,104
20231027,101100,486855350,13900,13920,13920,13890,179
20231027,101000,484366020,13930,13900,13930,13900,132
20231027,100900,482529090,13900,13870,13900,13870,35
20231027,100800,482043210,13880,13860,13880,13860,99
20231027,100700,480670060,13870,13870,13870,13870,100
20231027,100600,479283060,13880,13870,13910,13870,106
20231027,100500,477812390,13900,13930,13930,13900,129
20231027,100400,476017840,13940,13940,13940,13940,177
20231027,100300,473550460,13930,13940,13940,13930,160
20231027,100200,471320270,13950,13950,13950,13950,0
20231027,100100,471320270,13950,13920,13950,13910,1198
20231027,100000,454638920,13950,13930,13960,13920,132
20231027,095900,452798040,13960,13960,13960,13960,155
20231027,095800,450634240,13920,13960,13960,13920,471
20231027,095700,444068070,13960,13950,13980,13940,351
20231027,095600,439165840,13940,13950,13960,13930,544
20231027,095500,431579530,13960,13950,13960,13950,295
20231027,095400,427462560,13960,13970,13970,13960,495
20231027,095300,420550640,13980,13960,13980,13960,354
20231027,095200,415605200,13960,13970,13980,13960,557
20231027,095100,407820930,13970,13990,13990,13960,1196
20231027,095000,391097800,14000,13960,14000,13950,2110
20231027,094900,361600490,13960,13950,13960,13950,436
20231027,094800,355516900,13930,13960,13960,13930,500
20231027,094700,348540170,13950,13950,13960,13950,320
20231027,094600,344073590,13950,13920,13960,13920,1718
20231027,094500,320112580,13920,13880,13930,13870,2551
20231027,094400,284640720,13880,13880,13910,13880,523
20231027,094300,277373250,13900,13800,13900,13790,2944
20231027,094200,236607820,13790,13800,13800,13780,88
20231027,094100,235393680,13800,13780,13800,13770,1019
20231027,094000,221339670,13780,13800,13800,13780,385
20231027,093900,216030930,13800,13790,13800,13790,724
20231027,093800,206040450,13800,13770,13800,13770,305
20231027,093700,201833110,13760,13780,13780,13740,251
20231027,093600,198376230,13780,13800,13800,13740,350
20231027,093500,193550790,13790,13770,13790,13770,116
20231027,093400,191951960,13760,13750,13770,13740,311
20231027,093300,187669940,13750,13710,13750,13710,92
20231027,093200,186405440,13700,13680,13700,13680,3196
20231027,093100,142627500,13670,13670,13680,13670,75
20231027,093000,141601730,13670,13710,13710,13670,596
20231027,092900,133445610,13710,13720,13740,13710,416
20231027,092800,127737720,13740,13770,13770,13720,490
20231027,092700,121003510,13770,13750,13770,13750,106
20231027,092600,119544950,13730,13750,13750,13730,157
20231027,092500,117386490,13740,13740,13740,13730,164
20231027,092400,115133300,13740,13790,13790,13740,197
20231027,092300,112423130,13790,13800,13800,13750,240
20231027,092200,109118270,13810,13810,13810,13770,107
20231027,092100,107641050,13830,13840,13840,13830,60
20231027,092000,106811180,13840,13830,13840,13810,792
20231027,091900,95853090,13830,13810,13830,13810,390
20231027,091800,90463390,13810,13780,13810,13780,139
20231027,091700,88544290,13810,13820,13820,13770,529
20231027,091600,81237030,13820,13790,13820,13790,234
20231027,091500,78005340,13770,13730,13800,13730,41
20231027,091400,77439960,13720,13730,13770,13720,209
20231027,091300,74564510,13740,13750,13750,13720,192
20231027,091200,71925710,13750,13760,13760,13740,7
20231027,091100,71829460,13780,13790,13790,13780,476
20231027,091000,65267170,13790,13800,13800,13790,352
20231027,090900,60410070,13800,13820,13820,13800,454
20231027,090800,54140240,13810,13860,13860,13810,272
20231027,090700,50370860,13860,13830,13870,13830,414
20231027,090600,44636270,13840,13790,13840,13790,794
20231027,090500,33656690,13800,13820,13820,13800,92
20231027,090400,32386850,13800,13780,13800,13780,420
20231027,090300,26593040,13780,13780,13790,13780,279
20231027,090200,22747870,13780,13800,13830,13780,234
20231027,090100,19518530,13800,13800,13810,13800,99
20231027,090000,18152130,13800,13800,13800,13780,1221