KissMeData/093370/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,195000,4022803020,9780,9780,9780,9780,9460
20231027,194900,4022803020,9780,9780,9780,9780,0
20231027,194800,4022803020,9780,9780,9780,9780,0
20231027,194700,4022803020,9780,9780,9780,9780,0
20231027,194600,4022803020,9780,9780,9780,9780,0
20231027,194500,4022803020,9780,9780,9780,9780,0
20231027,194400,4022803020,9780,9780,9780,9780,0
20231027,194300,4022803020,9780,9780,9780,9780,0
20231027,194200,4022803020,9780,9780,9780,9780,0
20231027,194100,4022803020,9780,9780,9780,9780,0
20231027,194000,4022803020,9780,9780,9780,9780,0
20231027,193900,4022803020,9780,9780,9780,9780,0
20231027,193800,4022803020,9780,9780,9780,9780,0
20231027,193700,4022803020,9780,9780,9780,9780,0
20231027,193600,4022803020,9780,9780,9780,9780,0
20231027,193500,4022803020,9780,9780,9780,9780,0
20231027,193400,4022803020,9780,9780,9780,9780,0
20231027,193300,4022803020,9780,9780,9780,9780,0
20231027,193200,4022803020,9780,9780,9780,9780,0
20231027,193100,4022803020,9780,9780,9780,9780,0
20231027,193000,4022803020,9780,9780,9780,9780,0
20231027,192900,4022803020,9780,9780,9780,9780,0
20231027,192800,4022803020,9780,9780,9780,9780,0
20231027,192700,4022803020,9780,9780,9780,9780,0
20231027,192600,4022803020,9780,9780,9780,9780,0
20231027,192500,4022803020,9780,9780,9780,9780,0
20231027,192400,4022803020,9780,9780,9780,9780,0
20231027,192300,4022803020,9780,9780,9780,9780,0
20231027,192200,4022803020,9780,9780,9780,9780,0
20231027,192100,4022803020,9780,9780,9780,9780,0
20231027,192000,4022803020,9780,9780,9780,9780,9460
20231027,191900,4022803020,9780,9780,9780,9780,0
20231027,191800,4022803020,9780,9780,9780,9780,0
20231027,191700,4022803020,9780,9780,9780,9780,0
20231027,191600,4022803020,9780,9780,9780,9780,0
20231027,191500,4022803020,9780,9780,9780,9780,0
20231027,191400,4022803020,9780,9780,9780,9780,0
20231027,191300,4022803020,9780,9780,9780,9780,0
20231027,191200,4022803020,9780,9780,9780,9780,0
20231027,191100,4022803020,9780,9780,9780,9780,0
20231027,191000,4022803020,9780,9780,9780,9780,0
20231027,190900,4022803020,9780,9780,9780,9780,0
20231027,190800,4022803020,9780,9780,9780,9780,0
20231027,190700,4022803020,9780,9780,9780,9780,0
20231027,190600,4022803020,9780,9780,9780,9780,0
20231027,190500,4022803020,9780,9780,9780,9780,0
20231027,190400,4022803020,9780,9780,9780,9780,0
20231027,190300,4022803020,9780,9780,9780,9780,0
20231027,190200,4022803020,9780,9780,9780,9780,0
20231027,190100,4022803020,9780,9780,9780,9780,0
20231027,190000,4022803020,9780,9780,9780,9780,0
20231027,185900,4022803020,9780,9780,9780,9780,0
20231027,185800,4022803020,9780,9780,9780,9780,0
20231027,185700,4022803020,9780,9780,9780,9780,0
20231027,185600,4022803020,9780,9780,9780,9780,0
20231027,185500,4022803020,9780,9780,9780,9780,0
20231027,185400,4022803020,9780,9780,9780,9780,0
20231027,185300,4022803020,9780,9780,9780,9780,0
20231027,185200,4022803020,9780,9780,9780,9780,0
20231027,185100,4022803020,9780,9780,9780,9780,0
20231027,185000,4022803020,9780,9780,9780,9780,9460
20231027,184900,4022803020,9780,9780,9780,9780,0
20231027,184800,4022803020,9780,9780,9780,9780,0
20231027,184700,4022803020,9780,9780,9780,9780,0
20231027,184600,4022803020,9780,9780,9780,9780,0
20231027,184500,4022803020,9780,9780,9780,9780,0
20231027,184400,4022803020,9780,9780,9780,9780,0
20231027,184300,4022803020,9780,9780,9780,9780,0
20231027,184200,4022803020,9780,9780,9780,9780,0
20231027,184100,4022803020,9780,9780,9780,9780,0
20231027,184000,4022803020,9780,9780,9780,9780,0
20231027,183900,4022803020,9780,9780,9780,9780,0
20231027,183800,4022803020,9780,9780,9780,9780,0
20231027,183700,4022803020,9780,9780,9780,9780,0
20231027,183600,4022803020,9780,9780,9780,9780,0
20231027,183500,4022803020,9780,9780,9780,9780,0
20231027,183400,4022803020,9780,9780,9780,9780,0
20231027,183300,4022803020,9780,9780,9780,9780,0
20231027,183200,4022803020,9780,9780,9780,9780,0
20231027,183100,4022803020,9780,9780,9780,9780,0
20231027,183000,4022803020,9780,9780,9780,9780,0
20231027,182900,4022803020,9780,9780,9780,9780,0
20231027,182800,4022803020,9780,9780,9780,9780,0
20231027,182700,4022803020,9780,9780,9780,9780,0
20231027,182600,4022803020,9780,9780,9780,9780,0
20231027,182500,4022803020,9780,9780,9780,9780,0
20231027,182400,4022803020,9780,9780,9780,9780,0
20231027,182300,4022803020,9780,9780,9780,9780,0
20231027,182200,4022803020,9780,9780,9780,9780,0
20231027,182100,4022803020,9780,9780,9780,9780,0
20231027,182000,4022803020,9780,9780,9780,9780,9460
20231027,181900,4022803020,9780,9780,9780,9780,0
20231027,181800,4022803020,9780,9780,9780,9780,0
20231027,181700,4022803020,9780,9780,9780,9780,0
20231027,181600,4022803020,9780,9780,9780,9780,0
20231027,181500,4022803020,9780,9780,9780,9780,0
20231027,181400,4022803020,9780,9780,9780,9780,0
20231027,181300,4022803020,9780,9780,9780,9780,0
20231027,181200,4022803020,9780,9780,9780,9780,0
20231027,181100,4022803020,9780,9780,9780,9780,0
20231027,181000,4022803020,9780,9780,9780,9780,0
20231027,180900,4022803020,9780,9780,9780,9780,0
20231027,180800,4022803020,9780,9780,9780,9780,0
20231027,180700,4022803020,9780,9780,9780,9780,0
20231027,180600,4022803020,9780,9780,9780,9780,0
20231027,180500,4022803020,9780,9780,9780,9780,0
20231027,180400,4022803020,9780,9780,9780,9780,0
20231027,180300,4022803020,9780,9780,9780,9780,0
20231027,180200,4022803020,9780,9780,9780,9780,0
20231027,180100,4022803020,9780,9780,9780,9780,0
20231027,180000,4022803020,9780,9780,9780,9780,0
20231027,175900,4022803020,9780,9780,9780,9780,0
20231027,175800,4022803020,9780,9780,9780,9780,0
20231027,175700,4022803020,9780,9780,9780,9780,0
20231027,175600,4022803020,9780,9780,9780,9780,0
20231027,175500,4022803020,9780,9780,9780,9780,0
20231027,175400,4022803020,9780,9780,9780,9780,0
20231027,175300,4022803020,9780,9780,9780,9780,0
20231027,175200,4022803020,9780,9780,9780,9780,0
20231027,175100,4022803020,9780,9780,9780,9780,0
20231027,175000,4022803020,9780,9780,9780,9780,9460
20231027,174900,4022803020,9780,9780,9780,9780,0
20231027,174800,4022803020,9780,9780,9780,9780,0
20231027,174700,4022803020,9780,9780,9780,9780,0
20231027,174600,4022803020,9780,9780,9780,9780,0
20231027,174500,4022803020,9780,9780,9780,9780,0
20231027,174400,4022803020,9780,9780,9780,9780,0
20231027,174300,4022803020,9780,9780,9780,9780,0
20231027,174200,4022803020,9780,9780,9780,9780,0
20231027,174100,4022803020,9780,9780,9780,9780,0
20231027,174000,4022803020,9780,9780,9780,9780,0
20231027,173900,4022803020,9780,9780,9780,9780,0
20231027,173800,4022803020,9780,9780,9780,9780,0
20231027,173700,4022803020,9780,9780,9780,9780,0
20231027,173600,4022803020,9780,9780,9780,9780,0
20231027,173500,4022803020,9780,9780,9780,9780,0
20231027,173400,4022803020,9780,9780,9780,9780,0
20231027,173300,4022803020,9780,9780,9780,9780,0
20231027,173200,4022803020,9780,9780,9780,9780,0
20231027,173100,4022803020,9780,9780,9780,9780,0
20231027,173000,4022803020,9780,9780,9780,9780,0
20231027,172900,4022803020,9780,9780,9780,9780,0
20231027,172800,4022803020,9780,9780,9780,9780,0
20231027,172700,4022803020,9780,9780,9780,9780,0
20231027,172600,4022803020,9780,9780,9780,9780,0
20231027,172500,4022803020,9780,9780,9780,9780,0
20231027,172400,4022803020,9780,9780,9780,9780,0
20231027,172300,4022803020,9780,9780,9780,9780,0
20231027,172200,4022803020,9780,9780,9780,9780,0
20231027,172100,4022803020,9780,9780,9780,9780,0
20231027,172000,4022803020,9780,9780,9780,9780,9460
20231027,171900,4022803020,9780,9780,9780,9780,0
20231027,171800,4022803020,9780,9780,9780,9780,0
20231027,171700,4022803020,9780,9780,9780,9780,0
20231027,171600,4022803020,9780,9780,9780,9780,0
20231027,171500,4022803020,9780,9780,9780,9780,0
20231027,171400,4022803020,9780,9780,9780,9780,0
20231027,171300,4022803020,9780,9780,9780,9780,0
20231027,171200,4022803020,9780,9780,9780,9780,0
20231027,171100,4022803020,9780,9780,9780,9780,0
20231027,171000,4022803020,9780,9780,9780,9780,0
20231027,170900,4022803020,9780,9780,9780,9780,0
20231027,170800,4022803020,9780,9780,9780,9780,0
20231027,170700,4022803020,9780,9780,9780,9780,0
20231027,170600,4022803020,9780,9780,9780,9780,0
20231027,170500,4022803020,9780,9780,9780,9780,0
20231027,170400,4022803020,9780,9780,9780,9780,0
20231027,170300,4022803020,9780,9780,9780,9780,0
20231027,170200,4022803020,9780,9780,9780,9780,0
20231027,170100,4022803020,9780,9780,9780,9780,0
20231027,170000,4022803020,9780,9780,9780,9780,0
20231027,165900,4022803020,9780,9780,9780,9780,0
20231027,165800,4022803020,9780,9780,9780,9780,0
20231027,165700,4022803020,9780,9780,9780,9780,0
20231027,165600,4022803020,9780,9780,9780,9780,0
20231027,165500,4022803020,9780,9780,9780,9780,0
20231027,165400,4022803020,9780,9780,9780,9780,0
20231027,165300,4022803020,9780,9780,9780,9780,0
20231027,165200,4022803020,9780,9780,9780,9780,0
20231027,165100,4022803020,9780,9780,9780,9780,0
20231027,165000,4022803020,9780,9780,9780,9780,9460
20231027,164900,4022803020,9780,9780,9780,9780,0
20231027,164800,4022803020,9780,9780,9780,9780,0
20231027,164700,4022803020,9780,9780,9780,9780,0
20231027,164600,4022803020,9780,9780,9780,9780,0
20231027,164500,4022803020,9780,9780,9780,9780,0
20231027,164400,4022803020,9780,9780,9780,9780,0
20231027,164300,4022803020,9780,9780,9780,9780,0
20231027,164200,4022803020,9780,9780,9780,9780,0
20231027,164100,4022803020,9780,9780,9780,9780,0
20231027,164000,4022803020,9780,9780,9780,9780,0
20231027,163900,4022803020,9780,9780,9780,9780,0
20231027,163800,4022803020,9780,9780,9780,9780,0
20231027,163700,4022803020,9780,9780,9780,9780,0
20231027,163600,4022803020,9780,9780,9780,9780,0
20231027,163500,4022803020,9780,9780,9780,9780,0
20231027,163400,4022803020,9780,9780,9780,9780,0
20231027,163300,4022803020,9780,9780,9780,9780,0
20231027,163200,4022803020,9780,9780,9780,9780,0
20231027,163100,4022803020,9780,9780,9780,9780,0
20231027,163000,4022803020,9780,9780,9780,9780,0
20231027,162900,4022803020,9780,9780,9780,9780,0
20231027,162800,4022803020,9780,9780,9780,9780,0
20231027,162700,4022803020,9780,9780,9780,9780,0
20231027,162600,4022803020,9780,9780,9780,9780,0
20231027,162500,4022803020,9780,9780,9780,9780,0
20231027,162400,4022803020,9780,9780,9780,9780,0
20231027,162300,4022803020,9780,9780,9780,9780,0
20231027,162200,4022803020,9780,9780,9780,9780,0
20231027,162100,4022803020,9780,9780,9780,9780,0
20231027,162000,4022803020,9780,9780,9780,9780,9460
20231027,161900,4022803020,9780,9780,9780,9780,0
20231027,161800,4022803020,9780,9780,9780,9780,0
20231027,161700,4022803020,9780,9780,9780,9780,0
20231027,161600,4022803020,9780,9780,9780,9780,0
20231027,161500,4022803020,9780,9780,9780,9780,0
20231027,161400,4022803020,9780,9780,9780,9780,0
20231027,161300,4022803020,9780,9780,9780,9780,0
20231027,161200,4022803020,9780,9780,9780,9780,0
20231027,161100,4022803020,9780,9780,9780,9780,0
20231027,161000,4022803020,9780,9780,9780,9780,0
20231027,160900,4022803020,9780,9780,9780,9780,0
20231027,160800,4022803020,9780,9780,9780,9780,0
20231027,160700,4022803020,9780,9780,9780,9780,0
20231027,160600,4022803020,9780,9780,9780,9780,0
20231027,160500,4022803020,9780,9780,9780,9780,0
20231027,160400,4022803020,9780,9780,9780,9780,0
20231027,160300,4022803020,9780,9780,9780,9780,0
20231027,160200,4022803020,9780,9780,9780,9780,0
20231027,160100,4022803020,9780,9780,9780,9780,0
20231027,160000,4022803020,9780,9780,9780,9780,0
20231027,155900,4022803020,9780,9780,9780,9780,0
20231027,155800,4022803020,9780,9780,9780,9780,0
20231027,155700,4022803020,9780,9780,9780,9780,0
20231027,155600,4022803020,9780,9780,9780,9780,0
20231027,155500,4022803020,9780,9780,9780,9780,0
20231027,155400,4022803020,9780,9780,9780,9780,0
20231027,155300,4022803020,9780,9780,9780,9780,0
20231027,155200,4022803020,9780,9780,9780,9780,0
20231027,155100,4022803020,9780,9780,9780,9780,0
20231027,155000,4022803020,9780,9780,9780,9780,9460
20231027,154900,4022803020,9780,9780,9780,9780,0
20231027,154800,4022803020,9780,9780,9780,9780,0
20231027,154700,4022803020,9780,9780,9780,9780,0
20231027,154600,4022803020,9780,9780,9780,9780,0
20231027,154500,4022803020,9780,9780,9780,9780,0
20231027,154400,4022803020,9780,9780,9780,9780,0
20231027,154300,4022803020,9780,9780,9780,9780,0
20231027,154200,4022803020,9780,9780,9780,9780,0
20231027,154100,4022803020,9780,9780,9780,9780,0
20231027,154000,4022803020,9780,9780,9780,9780,0
20231027,153900,4022803020,9780,9780,9780,9780,0
20231027,153800,4022803020,9780,9780,9780,9780,0
20231027,153700,4022803020,9780,9780,9780,9780,0
20231027,153600,4022803020,9780,9780,9780,9780,0
20231027,153500,4022803020,9780,9780,9780,9780,0
20231027,153400,4022803020,9780,9780,9780,9780,0
20231027,153300,4022803020,9780,9780,9780,9780,0
20231027,153200,4022803020,9780,9780,9780,9780,0
20231027,153100,4022803020,9780,9780,9780,9780,0
20231027,153000,4022803020,9780,9780,9780,9780,9460
20231027,152900,3930284220,9790,9790,9790,9790,0
20231027,152800,3930284220,9790,9790,9790,9790,0
20231027,152700,3930284220,9790,9790,9790,9790,0
20231027,152600,3930284220,9790,9790,9790,9790,0
20231027,152500,3930284220,9790,9790,9790,9790,0
20231027,152400,3930284220,9790,9790,9790,9790,0
20231027,152300,3930284220,9790,9790,9790,9790,0
20231027,152200,3930284220,9790,9790,9790,9790,0
20231027,152100,3930284220,9790,9790,9790,9790,0
20231027,152000,3930284220,9790,9790,9790,9790,0
20231027,151900,3930284220,9790,9790,9790,9780,338
20231027,151800,3926975240,9780,9790,9800,9770,1159
20231027,151700,3915643660,9790,9770,9790,9770,690
20231027,151600,3908894960,9770,9750,9770,9740,3633
20231027,151500,3873447770,9750,9750,9750,9730,1560
20231027,151400,3858253670,9750,9760,9760,9750,470
20231027,151300,3853666480,9760,9770,9770,9750,2282
20231027,151200,3831414630,9750,9750,9760,9750,100
20231027,151100,3830439130,9780,9770,9780,9750,1526
20231027,151000,3815537430,9770,9770,9770,9770,261
20231027,150900,3812987460,9780,9770,9780,9770,11
20231027,150800,3812879920,9770,9770,9770,9770,131
20231027,150700,3811600050,9770,9770,9780,9770,615
20231027,150600,3805589670,9790,9770,9790,9770,766
20231027,150500,3798097630,9770,9780,9790,9760,621
20231027,150400,3792019250,9780,9770,9780,9770,1811
20231027,150300,3774320710,9760,9770,9770,9760,908
20231027,150200,3765449560,9770,9780,9790,9770,715
20231027,150100,3758455700,9790,9810,9810,9790,282
20231027,150000,3755692040,9810,9790,9810,9790,788
20231027,145900,3747968420,9800,9790,9800,9780,561
20231027,145800,3742475560,9790,9780,9790,9780,672
20231027,145700,3735902210,9790,9780,9790,9780,26
20231027,145600,3735647790,9790,9790,9790,9790,825
20231027,145500,3727571040,9790,9790,9790,9790,1097
20231027,145400,3716831410,9790,9770,9790,9770,577
20231027,145300,3711188260,9780,9780,9780,9770,32
20231027,145200,3710875320,9780,9790,9790,9780,912
20231027,145100,3701955850,9790,9770,9790,9770,394
20231027,145000,3698102700,9780,9780,9780,9780,67
20231027,144900,3697447440,9790,9800,9800,9790,618
20231027,144800,3691392120,9800,9800,9800,9760,28
20231027,144700,3691118160,9800,9800,9800,9770,907
20231027,144600,3682235560,9760,9770,9800,9760,3528
20231027,144500,3647753640,9770,9780,9800,9760,2527
20231027,144400,3623048730,9780,9780,9780,9780,0
20231027,144300,3623048730,9780,9780,9790,9760,926
20231027,144200,3613992460,9780,9790,9790,9750,712
20231027,144100,3607032970,9790,9780,9790,9780,3
20231027,144000,3607003610,9790,9780,9790,9780,1056
20231027,143900,3596675920,9780,9770,9790,9770,600
20231027,143800,3590804140,9790,9790,9790,9790,301
20231027,143700,3587857350,9800,9800,9800,9790,301
20231027,143600,3584910450,9790,9770,9800,9760,1101
20231027,143500,3574140480,9770,9770,9790,9760,1359
20231027,143400,3560870810,9770,9800,9800,9770,37
20231027,143300,3560508750,9800,9790,9800,9770,465
20231027,143200,3555955160,9800,9800,9810,9800,473
20231027,143100,3551319740,9800,9800,9800,9800,640
20231027,143000,3545047740,9800,9800,9800,9790,82
20231027,142900,3544244750,9790,9790,9790,9790,6
20231027,142800,3544186010,9790,9790,9790,9770,759
20231027,142700,3536755420,9790,9760,9790,9760,216
20231027,142600,3534646810,9750,9750,9750,9750,1
20231027,142500,3534637060,9760,9780,9790,9760,1606
20231027,142400,3518940510,9780,9770,9780,9760,26
20231027,142300,3518686530,9770,9790,9790,9770,650
20231027,142200,3512329350,9780,9800,9800,9780,25
20231027,142100,3512084510,9800,9790,9800,9790,160
20231027,142000,3510517230,9790,9800,9800,9790,155
20231027,141900,3508999700,9800,9800,9800,9800,1
20231027,141800,3508989900,9810,9780,9810,9780,42
20231027,141700,3508578570,9810,9810,9810,9810,189
20231027,141600,3506724480,9810,9790,9810,9790,658
20231027,141500,3500277810,9800,9810,9810,9790,39
20231027,141400,3499895760,9810,9770,9810,9770,618
20231027,141300,3493851410,9770,9790,9790,9770,291
20231027,141200,3491004860,9790,9790,9790,9790,14
20231027,141100,3490867800,9800,9800,9800,9800,8
20231027,141000,3490789400,9800,9800,9800,9800,1
20231027,140900,3490779600,9800,9800,9800,9790,4739
20231027,140800,3444337510,9800,9810,9810,9800,303
20231027,140700,3441365670,9810,9790,9830,9780,836
20231027,140600,3433161350,9790,9800,9800,9790,167
20231027,140500,3431525010,9810,9810,9810,9810,268
20231027,140400,3428895930,9820,9820,9820,9820,12
20231027,140300,3428778090,9820,9820,9830,9820,1168
20231027,140200,3417307790,9810,9810,9810,9810,252
20231027,140100,3414835670,9810,9820,9830,9810,481
20231027,140000,3410113770,9820,9820,9820,9820,14
20231027,135900,3409976290,9840,9840,9840,9840,78
20231027,135800,3409208770,9840,9810,9860,9810,3372
20231027,135700,3376100650,9800,9810,9810,9800,73
20231027,135600,3375384760,9810,9810,9810,9810,1
20231027,135500,3375374950,9810,9810,9810,9810,1
20231027,135400,3375365140,9810,9800,9810,9800,115
20231027,135300,3374237990,9800,9800,9810,9800,542
20231027,135200,3368926380,9810,9810,9810,9810,9
20231027,135100,3368838090,9810,9800,9810,9800,1137
20231027,135000,3357693950,9810,9810,9810,9810,51
20231027,134900,3357193640,9820,9820,9820,9820,1
20231027,134800,3357183820,9820,9810,9820,9810,296
20231027,134700,3354279900,9820,9810,9820,9810,314
20231027,134600,3351198560,9820,9800,9820,9800,731
20231027,134500,3344024050,9810,9850,9850,9810,4273
20231027,134400,3302059750,9860,9860,9860,9860,19
20231027,134300,3301872410,9860,9850,9860,9850,331
20231027,134200,3298612000,9850,9850,9850,9850,357
20231027,134100,3295095550,9850,9850,9850,9850,36
20231027,134000,3294740950,9850,9840,9850,9840,281
20231027,133900,3291974100,9850,9850,9850,9840,54
20231027,133800,3291442300,9850,9830,9850,9830,874
20231027,133700,3282843170,9830,9830,9830,9830,104
20231027,133600,3281820850,9830,9810,9830,9810,100
20231027,133500,3280838720,9810,9820,9820,9810,51
20231027,133400,3280337950,9820,9800,9820,9800,189
20231027,133300,3278484000,9810,9810,9810,9810,12
20231027,133200,3278366280,9780,9770,9780,9770,42
20231027,133100,3277955570,9780,9770,9800,9770,5128
20231027,133000,3227835430,9770,9760,9770,9760,300
20231027,132900,3224907370,9740,9760,9760,9740,11
20231027,132800,3224800210,9760,9740,9760,9740,80
20231027,132700,3224020990,9740,9760,9760,9730,336
20231027,132600,3220745180,9770,9750,9770,9730,132
20231027,132500,3219459280,9750,9760,9760,9720,6950
20231027,132400,3151770660,9770,9760,9770,9760,117
20231027,132300,3150628570,9770,9770,9770,9760,360
20231027,132200,3147112370,9770,9770,9770,9770,25
20231027,132100,3146868120,9750,9740,9750,9740,696
20231027,132000,3140088150,9750,9740,9770,9740,1290
20231027,131900,3127505540,9740,9740,9740,9740,60
20231027,131800,3126921140,9750,9740,9750,9730,737
20231027,131700,3119747750,9730,9740,9740,9730,327
20231027,131600,3116563360,9750,9750,9750,9750,103
20231027,131500,3115559110,9750,9760,9770,9740,3286
20231027,131400,3083507250,9760,9760,9760,9760,136
20231027,131300,3082179890,9760,9800,9800,9760,1176
20231027,131200,3070676010,9800,9800,9800,9800,70
20231027,131100,3069990010,9800,9790,9800,9790,14
20231027,131000,3069852930,9790,9790,9790,9790,335
20231027,130900,3066573280,9800,9800,9800,9800,116
20231027,130800,3065436480,9800,9800,9800,9800,1
20231027,130700,3065426680,9800,9800,9800,9800,72
20231027,130600,3064721080,9800,9800,9800,9790,186
20231027,130500,3062899680,9800,9800,9800,9800,99
20231027,130400,3061929480,9800,9800,9800,9800,10
20231027,130300,3061831480,9800,9790,9800,9790,9
20231027,130200,3061743290,9800,9790,9800,9790,132
20231027,130100,3060449730,9790,9790,9800,9790,77
20231027,130000,3059695780,9800,9800,9800,9790,91
20231027,125900,3058804720,9800,9770,9800,9770,635
20231027,125800,3052586030,9770,9770,9770,9770,200
20231027,125700,3050632030,9800,9770,9800,9770,206
20231027,125600,3048615000,9810,9790,9810,9770,5174
20231027,125500,2997913300,9790,9770,9790,9760,1866
20231027,125400,2979676360,9760,9780,9780,9750,1032
20231027,125300,2969600990,9790,9790,9790,9780,102
20231027,125200,2968603410,9770,9790,9790,9760,182
20231027,125100,2966826130,9790,9800,9800,9760,1125
20231027,125000,2955825580,9800,9800,9810,9800,140
20231027,124900,2954453470,9810,9810,9810,9810,12
20231027,124800,2954335750,9810,9800,9810,9800,121
20231027,124700,2953149740,9810,9810,9810,9810,217
20231027,124600,2951020970,9810,9810,9810,9810,50
20231027,124500,2950530470,9810,9830,9830,9770,6991
20231027,124400,2882030930,9830,9830,9830,9830,36
20231027,124300,2881677050,9830,9830,9830,9830,73
20231027,124200,2880959460,9830,9820,9830,9820,399
20231027,124100,2877041140,9820,9830,9830,9820,94
20231027,124000,2876118000,9830,9850,9850,9830,1457
20231027,123900,2861784750,9850,9860,9860,9850,37
20231027,123800,2861420140,9860,9860,9860,9860,1
20231027,123700,2861410280,9860,9870,9870,9860,1067
20231027,123600,2850882660,9870,9870,9870,9870,135
20231027,123500,2849550210,9870,9860,9870,9860,425
20231027,123400,2845359680,9870,9870,9870,9870,104
20231027,123300,2844333200,9870,9870,9870,9870,13
20231027,123200,2844204890,9870,9870,9870,9870,513
20231027,123100,2839141580,9870,9880,9880,9870,334
20231027,123000,2835844860,9880,9870,9880,9870,150
20231027,122900,2834363360,9870,9880,9880,9870,341
20231027,122800,2830995720,9890,9900,9900,9890,55
20231027,122700,2830451270,9900,9900,9900,9900,17
20231027,122600,2830282970,9890,9890,9890,9890,285
20231027,122500,2827464320,9890,9890,9890,9890,0
20231027,122400,2827464320,9890,9880,9890,9880,17
20231027,122300,2827296200,9890,9890,9890,9860,451
20231027,122200,2822845230,9890,9890,9890,9890,15
20231027,122100,2822696880,9890,9870,9890,9870,991
20231027,122000,2812907670,9870,9870,9870,9870,258
20231027,121900,2810361210,9870,9880,9880,9870,112
20231027,121800,2809255750,9870,9880,9880,9870,563
20231027,121700,2803696380,9880,9890,9890,9880,344
20231027,121600,2800294260,9900,9910,9910,9900,439
20231027,121500,2795945360,9920,9920,9920,9920,98
20231027,121400,2794973200,9920,9920,9920,9920,143
20231027,121300,2793554640,9920,9920,9920,9920,774
20231027,121200,2785876560,9920,9920,9920,9920,29
20231027,121100,2785588880,9920,9920,9920,9910,204
20231027,121000,2783565560,9930,9930,9930,9930,43
20231027,120900,2783138570,9940,9960,9960,9930,524
20231027,120800,2777929390,9960,9940,9960,9930,1849
20231027,120700,2759541050,9940,9950,9950,9940,140
20231027,120600,2758148170,9950,9930,9950,9920,1553
20231027,120500,2742734550,9930,9930,9930,9930,288
20231027,120400,2739874710,9940,9930,9940,9930,1922
20231027,120300,2720789230,9930,9960,9960,9930,3412
20231027,120200,2686857800,9960,9960,9960,9960,422
20231027,120100,2682654680,9960,9970,9970,9960,366
20231027,120000,2679006270,9970,9970,9970,9960,67
20231027,115900,2678338310,9970,9970,9970,9960,375
20231027,115800,2674600560,9970,9970,9970,9970,225
20231027,115700,2672357310,9970,9970,9970,9970,180
20231027,115600,2670562710,9970,9970,9970,9970,143
20231027,115500,2669137000,9970,9960,9970,9960,2
20231027,115400,2669117070,9970,9960,9970,9960,116
20231027,115300,2667961550,9960,9970,9970,9960,30
20231027,115200,2667662550,9980,9980,9980,9970,562
20231027,115100,2662059190,9980,9970,9980,9970,78
20231027,115000,2661281450,9980,9970,9980,9970,959
20231027,114900,2651718260,9970,9980,9980,9970,781
20231027,114800,2643931640,9980,9970,9980,9970,292
20231027,114700,2641020230,9970,9980,9980,9970,645
20231027,114600,2634589570,9980,9980,9980,9980,1
20231027,114500,2634579590,9970,9970,9980,9970,983
20231027,114400,2624778910,9970,10010,10010,9930,3210
20231027,114300,2592734400,10020,10020,10020,10020,44
20231027,114200,2592293520,10020,10020,10020,10010,423
20231027,114100,2588059120,10020,10000,10020,9990,6432
20231027,114000,2523719680,10000,9990,10000,9990,469
20231027,113900,2519030380,10000,10000,10000,9990,100
20231027,113800,2518030450,9990,9980,10000,9980,1505
20231027,113700,2502997390,9980,9990,9990,9980,503
20231027,113600,2497977370,9990,9990,9990,9990,10
20231027,113500,2497877470,9990,10000,10000,9990,250
20231027,113400,2495379770,10000,10000,10000,10000,1195
20231027,113300,2483429770,10000,10000,10000,9990,119
20231027,113200,2482240770,9990,9980,10000,9980,2656
20231027,113100,2455703840,9980,9990,9990,9980,854
20231027,113000,2447180890,9990,9980,9990,9980,21
20231027,112900,2446971140,9990,9990,9990,9990,1
20231027,112800,2446961150,9970,9980,9980,9970,278
20231027,112700,2444186720,9980,9980,9990,9980,380
20231027,112600,2440393950,9980,9980,9980,9980,276
20231027,112500,2437639470,9990,9980,9990,9980,234
20231027,112400,2435304140,9990,9990,9990,9980,58
20231027,112300,2434725020,9980,9960,9980,9960,2014
20231027,112200,2414643770,9960,9970,9970,9960,63
20231027,112100,2414016240,9970,9960,9970,9960,630
20231027,112000,2407741310,9970,9960,9970,9960,826
20231027,111900,2399513900,9960,9930,9960,9930,4447
20231027,111800,2355308270,9940,9930,9940,9930,291
20231027,111700,2352416760,9930,9920,9930,9920,1597
20231027,111600,2336559070,9930,9930,9930,9930,320
20231027,111500,2333381470,9930,9930,9940,9930,735
20231027,111400,2326082620,9930,9950,9950,9930,1711
20231027,111300,2309078950,9970,9970,9970,9970,3
20231027,111200,2309049040,9970,9960,9970,9960,93
20231027,111100,2308122560,9960,9960,9960,9960,76
20231027,111000,2307365600,9960,9960,9960,9960,625
20231027,110900,2301140600,9960,9950,9960,9950,1385
20231027,110800,2287349510,9960,9940,9960,9940,567
20231027,110700,2281704050,9930,9940,9970,9930,4942
20231027,110600,2232512340,9940,9950,9950,9940,299
20231027,110500,2229537320,9950,9950,9960,9940,1232
20231027,110400,2217275130,9950,9930,9950,9930,4443
20231027,110300,2173108720,9940,9940,9940,9930,537
20231027,110200,2167771000,9940,9940,9940,9900,567
20231027,110100,2162142770,9940,9940,9940,9940,4
20231027,110000,2162103010,9940,9900,9940,9890,315
20231027,105900,2158984990,9900,9900,9930,9900,1717
20231027,105800,2141979780,9930,9900,9930,9890,1901
20231027,105700,2123157170,9890,9910,9910,9890,689
20231027,105600,2116334150,9920,9930,9930,9920,407
20231027,105500,2112296130,9930,9930,9950,9920,586
20231027,105400,2106477860,9930,9960,9960,9930,1619
20231027,105300,2090375790,9960,9990,10000,9930,2557
20231027,105200,2064877310,10000,9990,10000,9990,1116
20231027,105100,2053717990,9990,9990,10010,9980,4700
20231027,105000,2006729820,9980,9940,10000,9940,23626
20231027,104900,1771249480,9940,9910,9940,9910,3411
20231027,104800,1737399000,9920,9900,9920,9900,3401
20231027,104700,1703715480,9910,9890,9920,9890,8642
20231027,104600,1618152210,9900,9890,9900,9880,2013
20231027,104500,1598243770,9890,9890,9890,9870,2552
20231027,104400,1573019230,9880,9860,9890,9860,2891
20231027,104300,1544457630,9870,9880,9880,9870,1213
20231027,104200,1532482500,9870,9860,9880,9860,1316
20231027,104100,1519494670,9860,9830,9860,9830,4876
20231027,104000,1471475770,9830,9830,9830,9830,225
20231027,103900,1469264020,9830,9830,9840,9820,806
20231027,103800,1461340280,9840,9820,9840,9820,3072
20231027,103700,1431148820,9820,9820,9820,9820,987
20231027,103600,1421456480,9820,9820,9820,9810,510
20231027,103500,1416452710,9830,9820,9830,9810,1994
20231027,103400,1396861600,9820,9800,9820,9800,7739
20231027,103300,1320983870,9800,9790,9800,9790,954
20231027,103200,1311644130,9790,9780,9790,9780,829
20231027,103100,1303531710,9780,9780,9780,9780,4206
20231027,103000,1262397030,9770,9770,9770,9750,1206
20231027,102900,1250616590,9770,9760,9770,9760,2076
20231027,102800,1230346960,9760,9770,9770,9740,342
20231027,102700,1227009990,9760,9770,9770,9760,539
20231027,102600,1221744400,9770,9770,9780,9770,449
20231027,102500,1217356760,9770,9750,9770,9750,2581
20231027,102400,1192161170,9750,9740,9760,9740,660
20231027,102300,1185726810,9740,9740,9750,9740,702
20231027,102200,1178888930,9740,9750,9750,9740,115
20231027,102100,1177768680,9750,9750,9760,9740,393
20231027,102000,1173936810,9750,9730,9750,9730,1729
20231027,101900,1157091820,9720,9710,9720,9710,696
20231027,101800,1150328960,9710,9710,9720,9700,67
20231027,101700,1149678530,9710,9700,9710,9700,459
20231027,101600,1145225180,9700,9690,9700,9690,90
20231027,101500,1144352900,9690,9660,9690,9660,3423
20231027,101400,1111270990,9660,9660,9660,9660,728
20231027,101300,1104238510,9660,9660,9670,9660,317
20231027,101200,1101176240,9660,9650,9660,9650,748
20231027,101100,1093957960,9640,9650,9650,9640,44
20231027,101000,1093533460,9650,9650,9650,9650,332
20231027,100900,1090329660,9660,9660,9660,9640,33
20231027,100800,1090010900,9670,9670,9670,9670,43
20231027,100700,1089595090,9670,9630,9670,9630,275
20231027,100600,1086943790,9630,9620,9630,9620,95
20231027,100500,1086029470,9620,9610,9620,9610,17
20231027,100400,1085865990,9610,9610,9610,9600,340
20231027,100300,1082601540,9600,9600,9610,9600,120
20231027,100200,1081449440,9600,9640,9640,9600,154
20231027,100100,1079970770,9640,9600,9640,9600,419
20231027,100000,1075945220,9600,9610,9610,9600,1241
20231027,095900,1064026210,9610,9600,9610,9600,528
20231027,095800,1058957310,9600,9600,9610,9600,1826
20231027,095700,1041427640,9610,9620,9630,9610,2726
20231027,095600,1015221160,9620,9640,9640,9620,2134
20231027,095500,994665400,9640,9640,9640,9640,26
20231027,095400,994414760,9640,9660,9660,9640,2917
20231027,095300,966260110,9670,9670,9670,9670,2012
20231027,095200,946804070,9670,9670,9670,9670,82
20231027,095100,946011130,9670,9650,9670,9650,267
20231027,095000,943430790,9650,9680,9680,9640,684
20231027,094900,936820950,9720,9670,9730,9640,5944
20231027,094800,879392800,9640,9640,9640,9640,213
20231027,094700,877339480,9640,9640,9640,9640,2
20231027,094600,877320200,9640,9650,9670,9630,1131
20231027,094500,866402420,9650,9650,9650,9650,39
20231027,094400,866026070,9650,9640,9650,9640,177
20231027,094300,864319680,9640,9630,9640,9630,216
20231027,094200,862239590,9620,9620,9630,9620,309
20231027,094100,859265520,9620,9610,9620,9610,218
20231027,094000,857169300,9610,9620,9620,9610,210
20231027,093900,855151120,9610,9610,9620,9610,252
20231027,093800,852728880,9620,9620,9620,9610,68
20231027,093700,852075040,9600,9610,9620,9600,312
20231027,093600,849073690,9610,9650,9650,9590,2993
20231027,093500,820313050,9650,9660,9660,9650,102
20231027,093400,819328630,9660,9660,9660,9630,932
20231027,093300,810335350,9650,9660,9670,9650,306
20231027,093200,807380580,9670,9640,9670,9640,33
20231027,093100,807062360,9670,9660,9680,9630,1038
20231027,093000,797031400,9660,9640,9660,9630,954
20231027,092900,787841360,9640,9630,9650,9630,346
20231027,092800,784508160,9630,9620,9640,9620,112
20231027,092700,783428930,9670,9670,9680,9630,1871
20231027,092600,765351350,9680,9670,9680,9660,3377
20231027,092500,732713560,9670,9700,9700,9670,2363
20231027,092400,709829910,9690,9710,9730,9690,1723
20231027,092300,693113480,9710,9700,9730,9700,685
20231027,092200,686459220,9710,9710,9710,9700,4201
20231027,092100,645705630,9720,9740,9740,9710,3424
20231027,092000,612431810,9740,9700,9740,9700,813
20231027,091900,604530030,9710,9740,9750,9700,3713
20231027,091800,568465230,9740,9750,9750,9740,921
20231027,091700,559489020,9750,9770,9780,9750,811
20231027,091600,551573440,9770,9770,9780,9760,2782
20231027,091500,524366640,9760,9770,9770,9760,2353
20231027,091400,501385380,9770,9780,9780,9720,2199
20231027,091300,479909240,9770,9730,9790,9720,8410
20231027,091200,397950260,9740,9730,9740,9700,1612
20231027,091100,382271660,9730,9730,9740,9730,727
20231027,091000,375197920,9730,9710,9740,9700,6518
20231027,090900,311893640,9700,9730,9740,9700,3128
20231027,090800,281511470,9730,9710,9730,9710,2084
20231027,090700,261242720,9710,9730,9740,9710,3607
20231027,090600,226119510,9730,9710,9730,9710,2610
20231027,090500,200767910,9710,9680,9710,9680,1676
20231027,090400,184523840,9680,9660,9700,9650,2977
20231027,090300,155743770,9620,9650,9660,9600,2196
20231027,090200,134561990,9660,9670,9710,9660,512
20231027,090100,129608760,9670,9660,9720,9650,2454
20231027,090000,105865900,9660,9550,9660,9550,10972