KissMeData/034220/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,190900,21637329050,12080,12080,12080,12080,97899
20231026,190800,21637329050,12080,12080,12080,12080,0
20231026,190700,21637329050,12080,12080,12080,12080,0
20231026,190600,21637329050,12080,12080,12080,12080,0
20231026,190500,21637329050,12080,12080,12080,12080,0
20231026,190400,21637329050,12080,12080,12080,12080,0
20231026,190300,21637329050,12080,12080,12080,12080,0
20231026,190200,21637329050,12080,12080,12080,12080,0
20231026,190100,21637329050,12080,12080,12080,12080,0
20231026,190000,21637329050,12080,12080,12080,12080,0
20231026,185900,21637329050,12080,12080,12080,12080,0
20231026,185800,21637329050,12080,12080,12080,12080,0
20231026,185700,21637329050,12080,12080,12080,12080,0
20231026,185600,21637329050,12080,12080,12080,12080,0
20231026,185500,21637329050,12080,12080,12080,12080,0
20231026,185400,21637329050,12080,12080,12080,12080,0
20231026,185300,21637329050,12080,12080,12080,12080,0
20231026,185200,21637329050,12080,12080,12080,12080,0
20231026,185100,21637329050,12080,12080,12080,12080,0
20231026,185000,21637329050,12080,12080,12080,12080,0
20231026,184900,21637329050,12080,12080,12080,12080,0
20231026,184800,21637329050,12080,12080,12080,12080,0
20231026,184700,21637329050,12080,12080,12080,12080,0
20231026,184600,21637329050,12080,12080,12080,12080,0
20231026,184500,21637329050,12080,12080,12080,12080,0
20231026,184400,21637329050,12080,12080,12080,12080,0
20231026,184300,21637329050,12080,12080,12080,12080,0
20231026,184200,21637329050,12080,12080,12080,12080,0
20231026,184100,21637329050,12080,12080,12080,12080,0
20231026,184000,21637329050,12080,12080,12080,12080,0
20231026,183900,21637329050,12080,12080,12080,12080,97899
20231026,183800,21637329050,12080,12080,12080,12080,0
20231026,183700,21637329050,12080,12080,12080,12080,0
20231026,183600,21637329050,12080,12080,12080,12080,0
20231026,183500,21637329050,12080,12080,12080,12080,0
20231026,183400,21637329050,12080,12080,12080,12080,0
20231026,183300,21637329050,12080,12080,12080,12080,0
20231026,183200,21637329050,12080,12080,12080,12080,0
20231026,183100,21637329050,12080,12080,12080,12080,0
20231026,183000,21637329050,12080,12080,12080,12080,0
20231026,182900,21637329050,12080,12080,12080,12080,0
20231026,182800,21637329050,12080,12080,12080,12080,0
20231026,182700,21637329050,12080,12080,12080,12080,0
20231026,182600,21637329050,12080,12080,12080,12080,0
20231026,182500,21637329050,12080,12080,12080,12080,0
20231026,182400,21637329050,12080,12080,12080,12080,0
20231026,182300,21637329050,12080,12080,12080,12080,0
20231026,182200,21637329050,12080,12080,12080,12080,0
20231026,182100,21637329050,12080,12080,12080,12080,0
20231026,182000,21637329050,12080,12080,12080,12080,0
20231026,181900,21637329050,12080,12080,12080,12080,0
20231026,181800,21637329050,12080,12080,12080,12080,0
20231026,181700,21637329050,12080,12080,12080,12080,0
20231026,181600,21637329050,12080,12080,12080,12080,0
20231026,181500,21637329050,12080,12080,12080,12080,0
20231026,181400,21637329050,12080,12080,12080,12080,0
20231026,181300,21637329050,12080,12080,12080,12080,0
20231026,181200,21637329050,12080,12080,12080,12080,0
20231026,181100,21637329050,12080,12080,12080,12080,0
20231026,181000,21637329050,12080,12080,12080,12080,0
20231026,180900,21637329050,12080,12080,12080,12080,97899
20231026,180800,21637329050,12080,12080,12080,12080,0
20231026,180700,21637329050,12080,12080,12080,12080,0
20231026,180600,21637329050,12080,12080,12080,12080,0
20231026,180500,21637329050,12080,12080,12080,12080,0
20231026,180400,21637329050,12080,12080,12080,12080,0
20231026,180300,21637329050,12080,12080,12080,12080,0
20231026,180200,21637329050,12080,12080,12080,12080,0
20231026,180100,21637329050,12080,12080,12080,12080,0
20231026,180000,21637329050,12080,12080,12080,12080,0
20231026,175900,21637329050,12080,12080,12080,12080,0
20231026,175800,21637329050,12080,12080,12080,12080,0
20231026,175700,21637329050,12080,12080,12080,12080,0
20231026,175600,21637329050,12080,12080,12080,12080,0
20231026,175500,21637329050,12080,12080,12080,12080,0
20231026,175400,21637329050,12080,12080,12080,12080,0
20231026,175300,21637329050,12080,12080,12080,12080,0
20231026,175200,21637329050,12080,12080,12080,12080,0
20231026,175100,21637329050,12080,12080,12080,12080,0
20231026,175000,21637329050,12080,12080,12080,12080,0
20231026,174900,21637329050,12080,12080,12080,12080,0
20231026,174800,21637329050,12080,12080,12080,12080,0
20231026,174700,21637329050,12080,12080,12080,12080,0
20231026,174600,21637329050,12080,12080,12080,12080,0
20231026,174500,21637329050,12080,12080,12080,12080,0
20231026,174400,21637329050,12080,12080,12080,12080,0
20231026,174300,21637329050,12080,12080,12080,12080,0
20231026,174200,21637329050,12080,12080,12080,12080,0
20231026,174100,21637329050,12080,12080,12080,12080,0
20231026,174000,21637329050,12080,12080,12080,12080,0
20231026,173900,21637329050,12080,12080,12080,12080,97899
20231026,173800,21637329050,12080,12080,12080,12080,0
20231026,173700,21637329050,12080,12080,12080,12080,0
20231026,173600,21637329050,12080,12080,12080,12080,0
20231026,173500,21637329050,12080,12080,12080,12080,0
20231026,173400,21637329050,12080,12080,12080,12080,0
20231026,173300,21637329050,12080,12080,12080,12080,0
20231026,173200,21637329050,12080,12080,12080,12080,0
20231026,173100,21637329050,12080,12080,12080,12080,0
20231026,173000,21637329050,12080,12080,12080,12080,0
20231026,172900,21637329050,12080,12080,12080,12080,0
20231026,172800,21637329050,12080,12080,12080,12080,0
20231026,172700,21637329050,12080,12080,12080,12080,0
20231026,172600,21637329050,12080,12080,12080,12080,0
20231026,172500,21637329050,12080,12080,12080,12080,0
20231026,172400,21637329050,12080,12080,12080,12080,0
20231026,172300,21637329050,12080,12080,12080,12080,0
20231026,172200,21637329050,12080,12080,12080,12080,0
20231026,172100,21637329050,12080,12080,12080,12080,0
20231026,172000,21637329050,12080,12080,12080,12080,0
20231026,171900,21637329050,12080,12080,12080,12080,0
20231026,171800,21637329050,12080,12080,12080,12080,0
20231026,171700,21637329050,12080,12080,12080,12080,0
20231026,171600,21637329050,12080,12080,12080,12080,0
20231026,171500,21637329050,12080,12080,12080,12080,0
20231026,171400,21637329050,12080,12080,12080,12080,0
20231026,171300,21637329050,12080,12080,12080,12080,0
20231026,171200,21637329050,12080,12080,12080,12080,0
20231026,171100,21637329050,12080,12080,12080,12080,0
20231026,171000,21637329050,12080,12080,12080,12080,0
20231026,170900,21637329050,12080,12080,12080,12080,97899
20231026,170800,21637329050,12080,12080,12080,12080,0
20231026,170700,21637329050,12080,12080,12080,12080,0
20231026,170600,21637329050,12080,12080,12080,12080,0
20231026,170500,21637329050,12080,12080,12080,12080,0
20231026,170400,21637329050,12080,12080,12080,12080,0
20231026,170300,21637329050,12080,12080,12080,12080,0
20231026,170200,21637329050,12080,12080,12080,12080,0
20231026,170100,21637329050,12080,12080,12080,12080,0
20231026,170000,21637329050,12080,12080,12080,12080,0
20231026,165900,21637329050,12080,12080,12080,12080,0
20231026,165800,21637329050,12080,12080,12080,12080,0
20231026,165700,21637329050,12080,12080,12080,12080,0
20231026,165600,21637329050,12080,12080,12080,12080,0
20231026,165500,21637329050,12080,12080,12080,12080,0
20231026,165400,21637329050,12080,12080,12080,12080,0
20231026,165300,21637329050,12080,12080,12080,12080,0
20231026,165200,21637329050,12080,12080,12080,12080,0
20231026,165100,21637329050,12080,12080,12080,12080,0
20231026,165000,21637329050,12080,12080,12080,12080,0
20231026,164900,21637329050,12080,12080,12080,12080,0
20231026,164800,21637329050,12080,12080,12080,12080,0
20231026,164700,21637329050,12080,12080,12080,12080,0
20231026,164600,21637329050,12080,12080,12080,12080,0
20231026,164500,21637329050,12080,12080,12080,12080,0
20231026,164400,21637329050,12080,12080,12080,12080,0
20231026,164300,21637329050,12080,12080,12080,12080,0
20231026,164200,21637329050,12080,12080,12080,12080,0
20231026,164100,21637329050,12080,12080,12080,12080,0
20231026,164000,21637329050,12080,12080,12080,12080,0
20231026,163900,21637329050,12080,12080,12080,12080,97899
20231026,163800,21637329050,12080,12080,12080,12080,0
20231026,163700,21637329050,12080,12080,12080,12080,0
20231026,163600,21637329050,12080,12080,12080,12080,0
20231026,163500,21637329050,12080,12080,12080,12080,0
20231026,163400,21637329050,12080,12080,12080,12080,0
20231026,163300,21637329050,12080,12080,12080,12080,0
20231026,163200,21637329050,12080,12080,12080,12080,0
20231026,163100,21637329050,12080,12080,12080,12080,0
20231026,163000,21637329050,12080,12080,12080,12080,0
20231026,162900,21637329050,12080,12080,12080,12080,0
20231026,162800,21637329050,12080,12080,12080,12080,0
20231026,162700,21637329050,12080,12080,12080,12080,0
20231026,162600,21637329050,12080,12080,12080,12080,0
20231026,162500,21637329050,12080,12080,12080,12080,0
20231026,162400,21637329050,12080,12080,12080,12080,0
20231026,162300,21637329050,12080,12080,12080,12080,0
20231026,162200,21637329050,12080,12080,12080,12080,0
20231026,162100,21637329050,12080,12080,12080,12080,0
20231026,162000,21637329050,12080,12080,12080,12080,0
20231026,161900,21637329050,12080,12080,12080,12080,0
20231026,161800,21637329050,12080,12080,12080,12080,0
20231026,161700,21637329050,12080,12080,12080,12080,0
20231026,161600,21637329050,12080,12080,12080,12080,0
20231026,161500,21637329050,12080,12080,12080,12080,0
20231026,161400,21637329050,12080,12080,12080,12080,0
20231026,161300,21637329050,12080,12080,12080,12080,0
20231026,161200,21637329050,12080,12080,12080,12080,0
20231026,161100,21637329050,12080,12080,12080,12080,0
20231026,161000,21637329050,12080,12080,12080,12080,0
20231026,160900,21637329050,12080,12080,12080,12080,97899
20231026,160800,21637329050,12080,12080,12080,12080,0
20231026,160700,21637329050,12080,12080,12080,12080,0
20231026,160600,21637329050,12080,12080,12080,12080,0
20231026,160500,21637329050,12080,12080,12080,12080,0
20231026,160400,21637329050,12080,12080,12080,12080,0
20231026,160300,21637329050,12080,12080,12080,12080,0
20231026,160200,21637329050,12080,12080,12080,12080,0
20231026,160100,21637329050,12080,12080,12080,12080,0
20231026,160000,21637329050,12080,12080,12080,12080,0
20231026,155900,21637329050,12080,12080,12080,12080,0
20231026,155800,21637329050,12080,12080,12080,12080,0
20231026,155700,21637329050,12080,12080,12080,12080,0
20231026,155600,21637329050,12080,12080,12080,12080,0
20231026,155500,21637329050,12080,12080,12080,12080,0
20231026,155400,21637329050,12080,12080,12080,12080,0
20231026,155300,21637329050,12080,12080,12080,12080,0
20231026,155200,21637329050,12080,12080,12080,12080,0
20231026,155100,21637329050,12080,12080,12080,12080,0
20231026,155000,21637329050,12080,12080,12080,12080,0
20231026,154900,21637329050,12080,12080,12080,12080,0
20231026,154800,21637329050,12080,12080,12080,12080,0
20231026,154700,21637329050,12080,12080,12080,12080,0
20231026,154600,21637329050,12080,12080,12080,12080,0
20231026,154500,21637329050,12080,12080,12080,12080,0
20231026,154400,21637329050,12080,12080,12080,12080,0
20231026,154300,21637329050,12080,12080,12080,12080,0
20231026,154200,21637329050,12080,12080,12080,12080,0
20231026,154100,21637329050,12080,12080,12080,12080,0
20231026,154000,21637329050,12080,12080,12080,12080,0
20231026,153900,21637329050,12080,12080,12080,12080,97899
20231026,153800,21637329050,12080,12080,12080,12080,0
20231026,153700,21637329050,12080,12080,12080,12080,0
20231026,153600,21637329050,12080,12080,12080,12080,0
20231026,153500,21637329050,12080,12080,12080,12080,0
20231026,153400,21637329050,12080,12080,12080,12080,0
20231026,153300,21637329050,12080,12080,12080,12080,0
20231026,153200,21637329050,12080,12080,12080,12080,0
20231026,153100,21637329050,12080,12080,12080,12080,0
20231026,153000,21637329050,12080,12080,12080,12080,97899
20231026,152900,20454709130,12100,12100,12100,12100,0
20231026,152800,20454709130,12100,12100,12100,12100,0
20231026,152700,20454709130,12100,12100,12100,12100,0
20231026,152600,20454709130,12100,12100,12100,12100,0
20231026,152500,20454709130,12100,12100,12100,12100,0
20231026,152400,20454709130,12100,12100,12100,12100,0
20231026,152300,20454709130,12100,12100,12100,12100,0
20231026,152200,20454709130,12100,12100,12100,12100,0
20231026,152100,20454709130,12100,12100,12100,12100,0
20231026,152000,20454709130,12100,12100,12100,12100,0
20231026,151900,20454709130,12100,12090,12100,12080,7539
20231026,151800,20363552840,12090,12100,12100,12080,4888
20231026,151700,20304459360,12100,12090,12100,12080,8992
20231026,151600,20195760880,12090,12090,12090,12080,5646
20231026,151500,20127519020,12080,12090,12090,12080,6138
20231026,151400,20053339670,12080,12080,12090,12080,4917
20231026,151300,19993908550,12090,12090,12090,12080,7867
20231026,151200,19898833340,12080,12090,12090,12080,5255
20231026,151100,19835316880,12090,12090,12090,12080,8980
20231026,151000,19726803590,12090,12080,12090,12070,8899
20231026,150900,19619307120,12080,12080,12080,12070,5250
20231026,150800,19555887380,12080,12080,12080,12070,1686
20231026,150700,19535520690,12080,12080,12080,12070,4445
20231026,150600,19481826300,12080,12080,12080,12070,9349
20231026,150500,19368890480,12080,12070,12080,12060,16189
20231026,150400,19173480440,12060,12060,12070,12060,2115
20231026,150300,19147964940,12060,12070,12070,12060,1546
20231026,150200,19129310800,12070,12060,12070,12060,3102
20231026,150100,19091889630,12070,12090,12100,12070,5443
20231026,150000,19026105000,12100,12110,12110,12090,10391
20231026,145900,18900398170,12100,12110,12110,12100,3698
20231026,145800,18855625610,12100,12100,12110,12100,2804
20231026,145700,18821684050,12100,12100,12110,12100,2550
20231026,145600,18790818010,12100,12100,12110,12100,2223
20231026,145500,18763908850,12110,12100,12110,12100,2432
20231026,145400,18734458690,12110,12110,12110,12100,6430
20231026,145300,18656598530,12110,12080,12110,12080,12154
20231026,145200,18509614790,12090,12090,12090,12080,8323
20231026,145100,18408990150,12090,12080,12090,12080,439
20231026,145000,18403683140,12090,12050,12090,12050,25601
20231026,144900,18094883320,12050,12060,12060,12050,11609
20231026,144800,17954994640,12050,12050,12060,12050,1903
20231026,144700,17932062850,12060,12050,12060,12050,2695
20231026,144600,17899581730,12050,12050,12060,12050,2878
20231026,144500,17864896380,12050,12050,12060,12050,2088
20231026,144400,17839734040,12050,12050,12060,12050,1458
20231026,144300,17822163850,12050,12050,12060,12050,3590
20231026,144200,17778903820,12050,12050,12060,12050,12162
20231026,144100,17632346660,12050,12050,12060,12050,1081
20231026,144000,17619319940,12060,12060,12070,12050,9380
20231026,143900,17506206840,12060,12080,12080,12060,2265
20231026,143800,17478878870,12070,12100,12100,12070,2581
20231026,143700,17447710830,12090,12070,12110,12070,14776
20231026,143600,17269140910,12070,12070,12080,12060,11373
20231026,143500,17131868730,12080,12080,12080,12070,1232
20231026,143400,17116995860,12080,12070,12080,12070,1939
20231026,143300,17093578010,12070,12060,12070,12050,21689
20231026,143200,16831943560,12060,12060,12060,12050,4609
20231026,143100,16776366020,12060,12060,12060,12050,536
20231026,143000,16769901870,12060,12060,12060,12050,1934
20231026,142900,16746578340,12060,12060,12060,12050,1272
20231026,142800,16731238040,12060,12060,12060,12050,249
20231026,142700,16728235190,12060,12060,12060,12050,4610
20231026,142600,16672644330,12060,12060,12060,12050,9655
20231026,142500,16556230000,12070,12070,12080,12060,10761
20231026,142400,16426365610,12070,12070,12080,12070,452
20231026,142300,16420909250,12080,12080,12080,12070,4552
20231026,142200,16365962100,12080,12080,12080,12070,924
20231026,142100,16354802930,12080,12080,12080,12070,1691
20231026,142000,16334383730,12080,12090,12090,12070,2144
20231026,141900,16308488890,12090,12090,12100,12080,1179
20231026,141800,16294239830,12090,12080,12100,12070,14917
20231026,141700,16113995160,12080,12070,12080,12070,109
20231026,141600,16112678970,12070,12080,12090,12070,7920
20231026,141500,16017017160,12090,12090,12100,12080,3304
20231026,141400,15977079420,12090,12100,12100,12090,1082
20231026,141300,15963989740,12090,12100,12100,12090,1243
20231026,141200,15948953920,12100,12090,12100,12090,1299
20231026,141100,15933238990,12090,12100,12100,12090,2404
20231026,141000,15904172570,12100,12100,12100,12090,1058
20231026,140900,15891372360,12100,12100,12110,12090,2333
20231026,140800,15863139070,12110,12120,12120,12100,1805
20231026,140700,15841278260,12120,12110,12120,12110,1134
20231026,140600,15827538000,12110,12100,12120,12100,16338
20231026,140500,15629675200,12110,12110,12120,12100,2140
20231026,140400,15603759010,12120,12120,12120,12110,1073
20231026,140300,15590754350,12120,12090,12130,12080,24220
20231026,140200,15297756320,12090,12090,12090,12080,1231
20231026,140100,15282873970,12090,12080,12090,12080,1066
20231026,140000,15269988270,12090,12090,12090,12080,1508
20231026,135900,15251764950,12090,12080,12090,12080,1221
20231026,135800,15237013760,12090,12080,12090,12080,1444
20231026,135700,15219564770,12090,12090,12090,12090,1225
20231026,135600,15204754520,12090,12080,12090,12080,985
20231026,135500,15192852510,12090,12080,12090,12080,420
20231026,135400,15187774920,12080,12090,12090,12080,4370
20231026,135300,15134961640,12090,12080,12090,12080,767
20231026,135200,15125689060,12090,12080,12090,12080,566
20231026,135100,15118850330,12080,12090,12090,12080,553
20231026,135000,15112169290,12080,12090,12090,12080,184
20231026,134900,15109946140,12090,12080,12090,12080,642
20231026,134800,15102190520,12080,12080,12090,12080,73
20231026,134700,15101308110,12080,12080,12090,12080,1323
20231026,134600,15085324450,12080,12090,12090,12080,186
20231026,134500,15083076920,12090,12090,12090,12080,2637
20231026,134400,15051221770,12080,12090,12100,12080,15988
20231026,134300,14857933520,12100,12090,12100,12090,1171
20231026,134200,14843775590,12100,12100,12100,12090,4825
20231026,134100,14785440600,12100,12110,12110,12090,4199
20231026,134000,14734637470,12110,12100,12110,12100,1117
20231026,133900,14721120760,12100,12110,12110,12100,271
20231026,133800,14717840950,12100,12110,12110,12100,370
20231026,133700,14713363400,12110,12130,12130,12110,3748
20231026,133600,14667952860,12130,12130,12130,12130,1242
20231026,133500,14652887400,12130,12130,12130,12120,1046
20231026,133400,14640201510,12130,12150,12150,12120,5311
20231026,133300,14575737320,12150,12150,12150,12140,893
20231026,133200,14564888110,12150,12140,12150,12140,1059
20231026,133100,14552023030,12140,12110,12150,12110,9141
20231026,133000,14441206300,12120,12110,12120,12110,515
20231026,132900,14434968270,12110,12120,12120,12110,922
20231026,132800,14423800960,12110,12120,12120,12110,1717
20231026,132700,14403007850,12120,12120,12120,12110,1727
20231026,132600,14382086810,12110,12130,12130,12090,3924
20231026,132500,14334564220,12130,12120,12130,12100,5847
20231026,132400,14263696330,12120,12150,12150,12110,8658
20231026,132300,14158633920,12150,12150,12150,12140,888
20231026,132200,14147847280,12150,12150,12150,12140,786
20231026,132100,14138297680,12150,12150,12150,12140,719
20231026,132000,14129561930,12150,12140,12150,12140,1093
20231026,131900,14116282080,12150,12150,12150,12150,517
20231026,131800,14110000530,12150,12150,12150,12140,2503
20231026,131700,14079593680,12150,12150,12150,12140,820
20231026,131600,14069630770,12150,12150,12150,12140,1034
20231026,131500,14057067970,12150,12160,12160,12140,6530
20231026,131400,13977766500,12160,12160,12170,12160,1788
20231026,131300,13956024000,12160,12170,12170,12160,2025
20231026,131200,13931392920,12170,12160,12170,12150,2377
20231026,131100,13902487740,12160,12160,12160,12150,2703
20231026,131000,13869619390,12160,12150,12160,12150,1288
20231026,130900,13853967920,12150,12120,12150,12120,6909
20231026,130800,13770097780,12120,12120,12120,12120,4388
20231026,130700,13716915220,12120,12120,12120,12110,466
20231026,130600,13711267400,12110,12130,12130,12110,419
20231026,130500,13706185070,12130,12130,12130,12110,2760
20231026,130400,13672732740,12130,12140,12140,12120,1995
20231026,130300,13648531730,12140,12140,12140,12130,1052
20231026,130200,13635760550,12130,12130,12150,12120,4557
20231026,130100,13580461770,12130,12130,12130,12120,801
20231026,130000,13570746640,12120,12120,12130,12120,2132
20231026,125900,13544887820,12120,12120,12120,12110,1264
20231026,125800,13529568240,12120,12100,12120,12100,1838
20231026,125700,13507307240,12110,12100,12110,12100,1430
20231026,125600,13489991370,12100,12120,12120,12100,2507
20231026,125500,13459639140,12120,12090,12120,12090,11637
20231026,125400,13318819990,12100,12100,12100,12090,324
20231026,125300,13314899690,12100,12100,12100,12090,1079
20231026,125200,13301843810,12090,12100,12100,12090,222
20231026,125100,13299158450,12100,12090,12100,12090,2205
20231026,125000,13272494600,12100,12100,12100,12090,1430
20231026,124900,13255191680,12090,12100,12100,12090,6022
20231026,124800,13182325690,12100,12110,12110,12090,8518
20231026,124700,13079272150,12110,12110,12110,12100,332
20231026,124600,13075253910,12100,12110,12110,12100,111
20231026,124500,13073910800,12100,12110,12110,12100,39
20231026,124400,13073438600,12110,12110,12110,12100,228
20231026,124300,13070677610,12110,12110,12120,12110,695
20231026,124200,13062261110,12110,12140,12140,12110,5857
20231026,124100,12991234500,12140,12140,12150,12140,1504
20231026,124000,12972974840,12150,12150,12150,12140,1700
20231026,123900,12952322940,12150,12140,12150,12140,1109
20231026,123800,12938850160,12150,12120,12150,12120,3517
20231026,123700,12896203390,12120,12110,12120,12100,3785
20231026,123600,12850364650,12110,12110,12110,12100,6110
20231026,123500,12776372800,12110,12110,12110,12100,1046
20231026,123400,12763705760,12110,12110,12110,12100,387
20231026,123300,12759019390,12110,12100,12110,12090,5241
20231026,123200,12695600520,12100,12100,12100,12090,1839
20231026,123100,12673350840,12090,12100,12100,12090,1042
20231026,123000,12660742740,12090,12090,12100,12090,5086
20231026,122900,12599251520,12090,12110,12110,12070,9397
20231026,122800,12485625930,12110,12080,12110,12070,37162
20231026,122700,12036502900,12070,12080,12080,12070,1353
20231026,122600,12020158810,12070,12080,12080,12070,1713
20231026,122500,11999473970,12080,12080,12080,12070,384
20231026,122400,11994836060,12080,12080,12080,12070,915
20231026,122300,11983782950,12080,12070,12080,12070,729
20231026,122200,11974977950,12080,12080,12080,12070,521
20231026,122100,11968687430,12070,12080,12080,12070,233
20231026,122000,11965873160,12070,12080,12080,12070,237
20231026,121900,11963012310,12080,12070,12080,12070,1553
20231026,121800,11944266950,12070,12090,12090,12070,8054
20231026,121700,11846969010,12090,12100,12100,12090,1594
20231026,121600,11827697430,12090,12100,12100,12090,132
20231026,121500,11826100330,12100,12100,12100,12090,140
20231026,121400,11824406430,12100,12090,12100,12090,1028
20231026,121300,11811977220,12090,12090,12090,12090,160
20231026,121200,11810042820,12090,12110,12110,12090,14350
20231026,121100,11636460730,12100,12110,12110,12100,33
20231026,121000,11636061290,12110,12110,12110,12100,113
20231026,120900,11634692870,12110,12110,12110,12100,1899
20231026,120800,11611696690,12110,12110,12110,12100,330
20231026,120700,11607703610,12100,12110,12110,12100,1333
20231026,120600,11591563860,12100,12100,12110,12100,872
20231026,120500,11581012590,12100,12110,12110,12100,114
20231026,120400,11579632650,12110,12100,12110,12100,119
20231026,120300,11578192680,12110,12100,12110,12100,3391
20231026,120200,11537155620,12110,12120,12120,12110,3216
20231026,120100,11498209770,12110,12110,12120,12110,5868
20231026,120000,11427146000,12110,12120,12120,12110,660
20231026,115900,11419149160,12110,12110,12120,12110,3777
20231026,115800,11373377580,12110,12120,12120,12110,3765
20231026,115700,11327746390,12130,12140,12140,12130,4190
20231026,115600,11276917810,12140,12130,12140,12130,51
20231026,115500,11276298860,12130,12130,12140,12130,2907
20231026,115400,11241036940,12140,12140,12140,12130,448
20231026,115300,11235602580,12140,12140,12140,12140,1
20231026,115200,11235590440,12130,12160,12160,12130,9724
20231026,115100,11117491520,12150,12150,12150,12150,162
20231026,115000,11115523220,12150,12160,12170,12150,10520
20231026,114900,10987605450,12170,12160,12170,12160,463
20231026,114800,10981974870,12160,12160,12170,12160,308
20231026,114700,10978228770,12170,12170,12170,12160,266
20231026,114600,10974992320,12170,12170,12170,12160,391
20231026,114500,10970234210,12170,12160,12170,12160,525
20231026,114400,10963849060,12160,12160,12170,12160,1665
20231026,114300,10943594620,12160,12160,12170,12160,261
20231026,114200,10940420350,12170,12170,12170,12160,834
20231026,114100,10930278890,12170,12170,12170,12160,860
20231026,114000,10919820200,12170,12170,12170,12160,90
20231026,113900,10918724910,12160,12160,12170,12160,1164
20231026,113800,10904569700,12160,12170,12170,12160,938
20231026,113700,10893162330,12170,12170,12180,12170,4649
20231026,113600,10836582360,12170,12180,12180,12170,2710
20231026,113500,10803578570,12190,12190,12190,12180,563
20231026,113400,10796720850,12190,12180,12190,12180,384
20231026,113300,10792043570,12180,12180,12180,12180,225
20231026,113200,10789303070,12190,12180,12190,12180,312
20231026,113100,10785502890,12180,12180,12190,12180,614
20231026,113000,10778024360,12190,12190,12190,12180,806
20231026,112900,10768200650,12190,12190,12200,12190,6091
20231026,112800,10693943960,12190,12190,12200,12190,226
20231026,112700,10691188840,12190,12210,12210,12190,13037
20231026,112600,10532136800,12200,12200,12210,12200,562
20231026,112500,10525280390,12210,12200,12210,12200,239
20231026,112400,10522364580,12200,12210,12210,12200,1015
20231026,112300,10509976670,12200,12200,12210,12200,460
20231026,112200,10504364630,12200,12200,12210,12200,1954
20231026,112100,10480525740,12210,12210,12210,12200,5540
20231026,112000,10412882360,12220,12220,12220,12210,1274
20231026,111900,10397325880,12220,12210,12220,12210,324
20231026,111800,10393367080,12220,12210,12220,12210,129
20231026,111700,10391790990,12220,12230,12230,12220,5324
20231026,111600,10326730150,12220,12220,12230,12220,3615
20231026,111500,10282554800,12220,12230,12230,12220,2955
20231026,111400,10246422760,12230,12250,12250,12230,3375
20231026,111300,10205098310,12260,12270,12280,12260,1630
20231026,111200,10185104600,12280,12290,12290,12280,3081
20231026,111100,10147251450,12300,12320,12330,12290,4204
20231026,111000,10095478720,12320,12320,12340,12320,7018
20231026,110900,10008942450,12330,12300,12330,12290,10070
20231026,110800,9884961840,12300,12290,12300,12290,1842
20231026,110700,9862306710,12300,12300,12300,12290,1047
20231026,110600,9849430790,12300,12300,12300,12290,1246
20231026,110500,9834108990,12290,12310,12310,12290,2079
20231026,110400,9808534710,12300,12300,12310,12300,4941
20231026,110300,9747752930,12310,12310,12310,12300,1004
20231026,110200,9735396640,12310,12310,12320,12300,1384
20231026,110100,9718358570,12310,12310,12320,12310,3481
20231026,110000,9675492280,12320,12290,12320,12280,6840
20231026,105900,9591348260,12290,12290,12300,12280,1533
20231026,105800,9572507920,12290,12290,12290,12280,2174
20231026,105700,9545789660,12290,12270,12290,12270,5090
20231026,105600,9483297760,12270,12260,12270,12250,1611
20231026,105500,9463545680,12260,12250,12260,12250,1863
20231026,105400,9440712390,12260,12260,12260,12250,633
20231026,105300,9432951830,12260,12240,12260,12230,9920
20231026,105200,9311503180,12230,12240,12240,12230,1704
20231026,105100,9290656130,12240,12230,12240,12230,672
20231026,105000,9282433800,12230,12240,12240,12230,3820
20231026,104900,9235684490,12240,12260,12260,12240,2817
20231026,104800,9201186490,12260,12260,12260,12250,497
20231026,104700,9195093370,12260,12280,12280,12260,3255
20231026,104600,9155159250,12280,12290,12290,12280,2225
20231026,104500,9127830390,12290,12270,12290,12260,3449
20231026,104400,9085493460,12270,12280,12280,12260,1792
20231026,104300,9063501710,12280,12250,12280,12240,4081
20231026,104200,9013481600,12250,12230,12250,12230,2458
20231026,104100,8983386440,12240,12240,12240,12230,1218
20231026,104000,8968481230,12240,12230,12240,12230,755
20231026,103900,8959240370,12240,12230,12240,12230,1825
20231026,103800,8936903730,12240,12230,12240,12210,3150
20231026,103700,8898388740,12220,12230,12240,12220,1376
20231026,103600,8881560400,12230,12210,12230,12210,9194
20231026,103500,8769183530,12210,12210,12220,12210,1666
20231026,103400,8748840630,12210,12250,12250,12210,3843
20231026,103300,8701858240,12250,12240,12250,12240,877
20231026,103200,8691118480,12250,12250,12260,12250,1149
20231026,103100,8677038550,12260,12240,12260,12240,2627
20231026,103000,8644852560,12250,12220,12250,12220,5005
20231026,102900,8583655480,12220,12210,12220,12210,4675
20231026,102800,8526561780,12210,12200,12210,12200,968
20231026,102700,8514742800,12200,12210,12210,12200,1504
20231026,102600,8496382790,12200,12200,12210,12200,1435
20231026,102500,8478870580,12200,12200,12210,12190,2066
20231026,102400,8453654330,12200,12210,12210,12200,2232
20231026,102300,8426405950,12210,12200,12210,12190,1045
20231026,102200,8413653470,12190,12190,12200,12180,3222
20231026,102100,8374359150,12200,12200,12200,12190,1236
20231026,102000,8359283760,12200,12200,12210,12190,2208
20231026,101900,8332347330,12200,12190,12210,12190,3202
20231026,101800,8293285410,12200,12180,12210,12180,2435
20231026,101700,8263586090,12190,12180,12190,12180,1259
20231026,101600,8248247110,12190,12190,12200,12180,2633
20231026,101500,8216155180,12190,12200,12210,12190,3432
20231026,101400,8174287440,12200,12170,12200,12170,6524
20231026,101300,8094843080,12170,12180,12190,12170,3912
20231026,101200,8047205000,12190,12190,12190,12180,1235
20231026,101100,8032150550,12190,12180,12190,12180,1037
20231026,101000,8019511380,12180,12180,12190,12170,1078
20231026,100900,8006374940,12180,12170,12200,12170,13497
20231026,100800,7841846680,12170,12170,12170,12160,866
20231026,100700,7831307720,12170,12170,12170,12160,665
20231026,100600,7823215560,12170,12170,12180,12170,1798
20231026,100500,7801333500,12170,12180,12180,12170,3001
20231026,100400,7764805540,12180,12190,12200,12170,2354
20231026,100300,7736116620,12210,12210,12210,12200,1823
20231026,100200,7713868930,12210,12210,12210,12190,2226
20231026,100100,7686700430,12210,12210,12210,12200,2833
20231026,100000,7652122670,12210,12210,12210,12190,4078
20231026,095900,7602350060,12210,12210,12210,12200,1188
20231026,095800,7587845790,12200,12220,12230,12200,2004
20231026,095700,7563378360,12220,12260,12260,12220,2782
20231026,095600,7529353170,12260,12230,12260,12230,5192
20231026,095500,7465774740,12230,12260,12270,12230,5859
20231026,095400,7393989260,12260,12280,12290,12260,4288
20231026,095300,7341349900,12280,12260,12280,12250,6972
20231026,095200,7255831610,12260,12260,12260,12250,2267
20231026,095100,7228039830,12250,12250,12280,12240,11851
20231026,095000,7082690950,12250,12210,12250,12210,10917
20231026,094900,6949209910,12210,12220,12220,12210,2170
20231026,094800,6922697090,12210,12220,12220,12200,4064
20231026,094700,6873071760,12220,12170,12220,12170,7725
20231026,094600,6778894770,12180,12180,12190,12160,3639
20231026,094500,6734569990,12180,12190,12200,12180,3759
20231026,094400,6688733780,12190,12170,12200,12170,7141
20231026,094300,6601736740,12170,12160,12170,12150,2608
20231026,094200,6570024260,12160,12200,12200,12160,4907
20231026,094100,6510255870,12210,12210,12210,12200,2069
20231026,094000,6484996040,12210,12190,12210,12180,5390
20231026,093900,6419251080,12190,12190,12200,12190,2074
20231026,093800,6393965060,12180,12180,12190,12160,6256
20231026,093700,6317766290,12180,12170,12190,12170,7270
20231026,093600,6229201290,12170,12190,12190,12160,4071
20231026,093500,6179647150,12200,12200,12200,12180,6914
20231026,093400,6095363230,12200,12200,12200,12190,10024
20231026,093300,5973077690,12200,12200,12210,12160,16144
20231026,093200,5776478830,12200,12220,12230,12200,9429
20231026,093100,5661334410,12220,12190,12220,12190,10402
20231026,093000,5534367450,12200,12200,12200,12190,7078
20231026,092900,5448030310,12190,12180,12200,12170,3715
20231026,092800,5402757070,12180,12180,12190,12160,9703
20231026,092700,5284631870,12190,12140,12200,12140,12357
20231026,092600,5134148310,12130,12120,12150,12110,7959
20231026,092500,5037613930,12120,12120,12120,12110,1464
20231026,092400,5019871780,12110,12120,12130,12110,1309
20231026,092300,5004017530,12120,12140,12150,12100,5134
20231026,092200,4941776310,12140,12120,12140,12120,2855
20231026,092100,4907125240,12120,12140,12140,12100,10888
20231026,092000,4775103140,12140,12130,12150,12130,4647
20231026,091900,4718672320,12140,12120,12150,12120,4124
20231026,091800,4668641200,12120,12090,12120,12080,7756
20231026,091700,4574730210,12090,12080,12090,12070,9348
20231026,091600,4461831270,12080,12080,12090,12060,7596
20231026,091500,4370085090,12060,12050,12080,12040,5782
20231026,091400,4300363410,12050,12050,12050,12040,16745
20231026,091300,4098589190,12050,12070,12070,12040,23330
20231026,091200,3817424720,12080,12070,12080,12060,5877
20231026,091100,3746476850,12070,12070,12080,12040,15295
20231026,091000,3562060090,12070,12120,12120,12070,9849
20231026,090900,3442959490,12120,12090,12120,12090,5460
20231026,090800,3376879430,12090,12080,12090,12040,28450
20231026,090700,3033871330,12080,12080,12110,12070,18111
20231026,090600,2814861720,12090,12060,12090,12050,11904
20231026,090500,2671185180,12060,12110,12120,12050,27205
20231026,090400,2342596390,12110,12120,12170,12080,9043
20231026,090300,2233022100,12120,12140,12160,12050,45287
20231026,090200,1685298550,12130,12110,12200,12100,22600
20231026,090100,1411303510,12110,12230,12310,12090,53441
20231026,090000,761897130,12220,12420,12420,12130,62022