KissMeData/300120/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,203800,940930780,5780,5780,5780,5780,4611
20231026,203700,940930780,5780,5780,5780,5780,0
20231026,203600,940930780,5780,5780,5780,5780,0
20231026,203500,940930780,5780,5780,5780,5780,0
20231026,203400,940930780,5780,5780,5780,5780,0
20231026,203300,940930780,5780,5780,5780,5780,0
20231026,203200,940930780,5780,5780,5780,5780,0
20231026,203100,940930780,5780,5780,5780,5780,0
20231026,203000,940930780,5780,5780,5780,5780,0
20231026,202900,940930780,5780,5780,5780,5780,0
20231026,202800,940930780,5780,5780,5780,5780,0
20231026,202700,940930780,5780,5780,5780,5780,0
20231026,202600,940930780,5780,5780,5780,5780,0
20231026,202500,940930780,5780,5780,5780,5780,0
20231026,202400,940930780,5780,5780,5780,5780,0
20231026,202300,940930780,5780,5780,5780,5780,0
20231026,202200,940930780,5780,5780,5780,5780,0
20231026,202100,940930780,5780,5780,5780,5780,0
20231026,202000,940930780,5780,5780,5780,5780,0
20231026,201900,940930780,5780,5780,5780,5780,0
20231026,201800,940930780,5780,5780,5780,5780,0
20231026,201700,940930780,5780,5780,5780,5780,0
20231026,201600,940930780,5780,5780,5780,5780,0
20231026,201500,940930780,5780,5780,5780,5780,0
20231026,201400,940930780,5780,5780,5780,5780,0
20231026,201300,940930780,5780,5780,5780,5780,0
20231026,201200,940930780,5780,5780,5780,5780,0
20231026,201100,940930780,5780,5780,5780,5780,0
20231026,201000,940930780,5780,5780,5780,5780,0
20231026,200900,940930780,5780,5780,5780,5780,0
20231026,200800,940930780,5780,5780,5780,5780,4611
20231026,200700,940930780,5780,5780,5780,5780,0
20231026,200600,940930780,5780,5780,5780,5780,0
20231026,200500,940930780,5780,5780,5780,5780,0
20231026,200400,940930780,5780,5780,5780,5780,0
20231026,200300,940930780,5780,5780,5780,5780,0
20231026,200200,940930780,5780,5780,5780,5780,0
20231026,200100,940930780,5780,5780,5780,5780,0
20231026,200000,940930780,5780,5780,5780,5780,0
20231026,195900,940930780,5780,5780,5780,5780,0
20231026,195800,940930780,5780,5780,5780,5780,0
20231026,195700,940930780,5780,5780,5780,5780,0
20231026,195600,940930780,5780,5780,5780,5780,0
20231026,195500,940930780,5780,5780,5780,5780,0
20231026,195400,940930780,5780,5780,5780,5780,0
20231026,195300,940930780,5780,5780,5780,5780,0
20231026,195200,940930780,5780,5780,5780,5780,0
20231026,195100,940930780,5780,5780,5780,5780,0
20231026,195000,940930780,5780,5780,5780,5780,0
20231026,194900,940930780,5780,5780,5780,5780,0
20231026,194800,940930780,5780,5780,5780,5780,0
20231026,194700,940930780,5780,5780,5780,5780,0
20231026,194600,940930780,5780,5780,5780,5780,0
20231026,194500,940930780,5780,5780,5780,5780,0
20231026,194400,940930780,5780,5780,5780,5780,0
20231026,194300,940930780,5780,5780,5780,5780,0
20231026,194200,940930780,5780,5780,5780,5780,0
20231026,194100,940930780,5780,5780,5780,5780,0
20231026,194000,940930780,5780,5780,5780,5780,0
20231026,193900,940930780,5780,5780,5780,5780,0
20231026,193800,940930780,5780,5780,5780,5780,4611
20231026,193700,940930780,5780,5780,5780,5780,0
20231026,193600,940930780,5780,5780,5780,5780,0
20231026,193500,940930780,5780,5780,5780,5780,0
20231026,193400,940930780,5780,5780,5780,5780,0
20231026,193300,940930780,5780,5780,5780,5780,0
20231026,193200,940930780,5780,5780,5780,5780,0
20231026,193100,940930780,5780,5780,5780,5780,0
20231026,193000,940930780,5780,5780,5780,5780,0
20231026,192900,940930780,5780,5780,5780,5780,0
20231026,192800,940930780,5780,5780,5780,5780,0
20231026,192700,940930780,5780,5780,5780,5780,0
20231026,192600,940930780,5780,5780,5780,5780,0
20231026,192500,940930780,5780,5780,5780,5780,0
20231026,192400,940930780,5780,5780,5780,5780,0
20231026,192300,940930780,5780,5780,5780,5780,0
20231026,192200,940930780,5780,5780,5780,5780,0
20231026,192100,940930780,5780,5780,5780,5780,0
20231026,192000,940930780,5780,5780,5780,5780,0
20231026,191900,940930780,5780,5780,5780,5780,0
20231026,191800,940930780,5780,5780,5780,5780,0
20231026,191700,940930780,5780,5780,5780,5780,0
20231026,191600,940930780,5780,5780,5780,5780,0
20231026,191500,940930780,5780,5780,5780,5780,0
20231026,191400,940930780,5780,5780,5780,5780,0
20231026,191300,940930780,5780,5780,5780,5780,0
20231026,191200,940930780,5780,5780,5780,5780,0
20231026,191100,940930780,5780,5780,5780,5780,0
20231026,191000,940930780,5780,5780,5780,5780,0
20231026,190900,940930780,5780,5780,5780,5780,0
20231026,190800,940930780,5780,5780,5780,5780,4611
20231026,190700,940930780,5780,5780,5780,5780,0
20231026,190600,940930780,5780,5780,5780,5780,0
20231026,190500,940930780,5780,5780,5780,5780,0
20231026,190400,940930780,5780,5780,5780,5780,0
20231026,190300,940930780,5780,5780,5780,5780,0
20231026,190200,940930780,5780,5780,5780,5780,0
20231026,190100,940930780,5780,5780,5780,5780,0
20231026,190000,940930780,5780,5780,5780,5780,0
20231026,185900,940930780,5780,5780,5780,5780,0
20231026,185800,940930780,5780,5780,5780,5780,0
20231026,185700,940930780,5780,5780,5780,5780,0
20231026,185600,940930780,5780,5780,5780,5780,0
20231026,185500,940930780,5780,5780,5780,5780,0
20231026,185400,940930780,5780,5780,5780,5780,0
20231026,185300,940930780,5780,5780,5780,5780,0
20231026,185200,940930780,5780,5780,5780,5780,0
20231026,185100,940930780,5780,5780,5780,5780,0
20231026,185000,940930780,5780,5780,5780,5780,0
20231026,184900,940930780,5780,5780,5780,5780,0
20231026,184800,940930780,5780,5780,5780,5780,0
20231026,184700,940930780,5780,5780,5780,5780,0
20231026,184600,940930780,5780,5780,5780,5780,0
20231026,184500,940930780,5780,5780,5780,5780,0
20231026,184400,940930780,5780,5780,5780,5780,0
20231026,184300,940930780,5780,5780,5780,5780,0
20231026,184200,940930780,5780,5780,5780,5780,0
20231026,184100,940930780,5780,5780,5780,5780,0
20231026,184000,940930780,5780,5780,5780,5780,0
20231026,183900,940930780,5780,5780,5780,5780,0
20231026,183800,940930780,5780,5780,5780,5780,4611
20231026,183700,940930780,5780,5780,5780,5780,0
20231026,183600,940930780,5780,5780,5780,5780,0
20231026,183500,940930780,5780,5780,5780,5780,0
20231026,183400,940930780,5780,5780,5780,5780,0
20231026,183300,940930780,5780,5780,5780,5780,0
20231026,183200,940930780,5780,5780,5780,5780,0
20231026,183100,940930780,5780,5780,5780,5780,0
20231026,183000,940930780,5780,5780,5780,5780,0
20231026,182900,940930780,5780,5780,5780,5780,0
20231026,182800,940930780,5780,5780,5780,5780,0
20231026,182700,940930780,5780,5780,5780,5780,0
20231026,182600,940930780,5780,5780,5780,5780,0
20231026,182500,940930780,5780,5780,5780,5780,0
20231026,182400,940930780,5780,5780,5780,5780,0
20231026,182300,940930780,5780,5780,5780,5780,0
20231026,182200,940930780,5780,5780,5780,5780,0
20231026,182100,940930780,5780,5780,5780,5780,0
20231026,182000,940930780,5780,5780,5780,5780,0
20231026,181900,940930780,5780,5780,5780,5780,0
20231026,181800,940930780,5780,5780,5780,5780,0
20231026,181700,940930780,5780,5780,5780,5780,0
20231026,181600,940930780,5780,5780,5780,5780,0
20231026,181500,940930780,5780,5780,5780,5780,0
20231026,181400,940930780,5780,5780,5780,5780,0
20231026,181300,940930780,5780,5780,5780,5780,0
20231026,181200,940930780,5780,5780,5780,5780,0
20231026,181100,940930780,5780,5780,5780,5780,0
20231026,181000,940930780,5780,5780,5780,5780,0
20231026,180900,940930780,5780,5780,5780,5780,0
20231026,180800,940930780,5780,5780,5780,5780,4611
20231026,180700,940930780,5780,5780,5780,5780,0
20231026,180600,940930780,5780,5780,5780,5780,0
20231026,180500,940930780,5780,5780,5780,5780,0
20231026,180400,940930780,5780,5780,5780,5780,0
20231026,180300,940930780,5780,5780,5780,5780,0
20231026,180200,940930780,5780,5780,5780,5780,0
20231026,180100,940930780,5780,5780,5780,5780,0
20231026,180000,940930780,5780,5780,5780,5780,0
20231026,175900,940930780,5780,5780,5780,5780,0
20231026,175800,940930780,5780,5780,5780,5780,0
20231026,175700,940930780,5780,5780,5780,5780,0
20231026,175600,940930780,5780,5780,5780,5780,0
20231026,175500,940930780,5780,5780,5780,5780,0
20231026,175400,940930780,5780,5780,5780,5780,0
20231026,175300,940930780,5780,5780,5780,5780,0
20231026,175200,940930780,5780,5780,5780,5780,0
20231026,175100,940930780,5780,5780,5780,5780,0
20231026,175000,940930780,5780,5780,5780,5780,0
20231026,174900,940930780,5780,5780,5780,5780,0
20231026,174800,940930780,5780,5780,5780,5780,0
20231026,174700,940930780,5780,5780,5780,5780,0
20231026,174600,940930780,5780,5780,5780,5780,0
20231026,174500,940930780,5780,5780,5780,5780,0
20231026,174400,940930780,5780,5780,5780,5780,0
20231026,174300,940930780,5780,5780,5780,5780,0
20231026,174200,940930780,5780,5780,5780,5780,0
20231026,174100,940930780,5780,5780,5780,5780,0
20231026,174000,940930780,5780,5780,5780,5780,0
20231026,173900,940930780,5780,5780,5780,5780,0
20231026,173800,940930780,5780,5780,5780,5780,4611
20231026,173700,940930780,5780,5780,5780,5780,0
20231026,173600,940930780,5780,5780,5780,5780,0
20231026,173500,940930780,5780,5780,5780,5780,0
20231026,173400,940930780,5780,5780,5780,5780,0
20231026,173300,940930780,5780,5780,5780,5780,0
20231026,173200,940930780,5780,5780,5780,5780,0
20231026,173100,940930780,5780,5780,5780,5780,0
20231026,173000,940930780,5780,5780,5780,5780,0
20231026,172900,940930780,5780,5780,5780,5780,0
20231026,172800,940930780,5780,5780,5780,5780,0
20231026,172700,940930780,5780,5780,5780,5780,0
20231026,172600,940930780,5780,5780,5780,5780,0
20231026,172500,940930780,5780,5780,5780,5780,0
20231026,172400,940930780,5780,5780,5780,5780,0
20231026,172300,940930780,5780,5780,5780,5780,0
20231026,172200,940930780,5780,5780,5780,5780,0
20231026,172100,940930780,5780,5780,5780,5780,0
20231026,172000,940930780,5780,5780,5780,5780,0
20231026,171900,940930780,5780,5780,5780,5780,0
20231026,171800,940930780,5780,5780,5780,5780,0
20231026,171700,940930780,5780,5780,5780,5780,0
20231026,171600,940930780,5780,5780,5780,5780,0
20231026,171500,940930780,5780,5780,5780,5780,0
20231026,171400,940930780,5780,5780,5780,5780,0
20231026,171300,940930780,5780,5780,5780,5780,0
20231026,171200,940930780,5780,5780,5780,5780,0
20231026,171100,940930780,5780,5780,5780,5780,0
20231026,171000,940930780,5780,5780,5780,5780,0
20231026,170900,940930780,5780,5780,5780,5780,0
20231026,170800,940930780,5780,5780,5780,5780,4611
20231026,170700,940930780,5780,5780,5780,5780,0
20231026,170600,940930780,5780,5780,5780,5780,0
20231026,170500,940930780,5780,5780,5780,5780,0
20231026,170400,940930780,5780,5780,5780,5780,0
20231026,170300,940930780,5780,5780,5780,5780,0
20231026,170200,940930780,5780,5780,5780,5780,0
20231026,170100,940930780,5780,5780,5780,5780,0
20231026,170000,940930780,5780,5780,5780,5780,0
20231026,165900,940930780,5780,5780,5780,5780,0
20231026,165800,940930780,5780,5780,5780,5780,0
20231026,165700,940930780,5780,5780,5780,5780,0
20231026,165600,940930780,5780,5780,5780,5780,0
20231026,165500,940930780,5780,5780,5780,5780,0
20231026,165400,940930780,5780,5780,5780,5780,0
20231026,165300,940930780,5780,5780,5780,5780,0
20231026,165200,940930780,5780,5780,5780,5780,0
20231026,165100,940930780,5780,5780,5780,5780,0
20231026,165000,940930780,5780,5780,5780,5780,0
20231026,164900,940930780,5780,5780,5780,5780,0
20231026,164800,940930780,5780,5780,5780,5780,0
20231026,164700,940930780,5780,5780,5780,5780,0
20231026,164600,940930780,5780,5780,5780,5780,0
20231026,164500,940930780,5780,5780,5780,5780,0
20231026,164400,940930780,5780,5780,5780,5780,0
20231026,164300,940930780,5780,5780,5780,5780,0
20231026,164200,940930780,5780,5780,5780,5780,0
20231026,164100,940930780,5780,5780,5780,5780,0
20231026,164000,940930780,5780,5780,5780,5780,0
20231026,163900,940930780,5780,5780,5780,5780,0
20231026,163800,940930780,5780,5780,5780,5780,4611
20231026,163700,940930780,5780,5780,5780,5780,0
20231026,163600,940930780,5780,5780,5780,5780,0
20231026,163500,940930780,5780,5780,5780,5780,0
20231026,163400,940930780,5780,5780,5780,5780,0
20231026,163300,940930780,5780,5780,5780,5780,0
20231026,163200,940930780,5780,5780,5780,5780,0
20231026,163100,940930780,5780,5780,5780,5780,0
20231026,163000,940930780,5780,5780,5780,5780,0
20231026,162900,940930780,5780,5780,5780,5780,0
20231026,162800,940930780,5780,5780,5780,5780,0
20231026,162700,940930780,5780,5780,5780,5780,0
20231026,162600,940930780,5780,5780,5780,5780,0
20231026,162500,940930780,5780,5780,5780,5780,0
20231026,162400,940930780,5780,5780,5780,5780,0
20231026,162300,940930780,5780,5780,5780,5780,0
20231026,162200,940930780,5780,5780,5780,5780,0
20231026,162100,940930780,5780,5780,5780,5780,0
20231026,162000,940930780,5780,5780,5780,5780,0
20231026,161900,940930780,5780,5780,5780,5780,0
20231026,161800,940930780,5780,5780,5780,5780,0
20231026,161700,940930780,5780,5780,5780,5780,0
20231026,161600,940930780,5780,5780,5780,5780,0
20231026,161500,940930780,5780,5780,5780,5780,0
20231026,161400,940930780,5780,5780,5780,5780,0
20231026,161300,940930780,5780,5780,5780,5780,0
20231026,161200,940930780,5780,5780,5780,5780,0
20231026,161100,940930780,5780,5780,5780,5780,0
20231026,161000,940930780,5780,5780,5780,5780,0
20231026,160900,940930780,5780,5780,5780,5780,0
20231026,160800,940930780,5780,5780,5780,5780,4611
20231026,160700,940930780,5780,5780,5780,5780,0
20231026,160600,940930780,5780,5780,5780,5780,0
20231026,160500,940930780,5780,5780,5780,5780,0
20231026,160400,940930780,5780,5780,5780,5780,0
20231026,160300,940930780,5780,5780,5780,5780,0
20231026,160200,940930780,5780,5780,5780,5780,0
20231026,160100,940930780,5780,5780,5780,5780,0
20231026,160000,940930780,5780,5780,5780,5780,0
20231026,155900,940930780,5780,5780,5780,5780,0
20231026,155800,940930780,5780,5780,5780,5780,0
20231026,155700,940930780,5780,5780,5780,5780,0
20231026,155600,940930780,5780,5780,5780,5780,0
20231026,155500,940930780,5780,5780,5780,5780,0
20231026,155400,940930780,5780,5780,5780,5780,0
20231026,155300,940930780,5780,5780,5780,5780,0
20231026,155200,940930780,5780,5780,5780,5780,0
20231026,155100,940930780,5780,5780,5780,5780,0
20231026,155000,940930780,5780,5780,5780,5780,0
20231026,154900,940930780,5780,5780,5780,5780,0
20231026,154800,940930780,5780,5780,5780,5780,0
20231026,154700,940930780,5780,5780,5780,5780,0
20231026,154600,940930780,5780,5780,5780,5780,0
20231026,154500,940930780,5780,5780,5780,5780,0
20231026,154400,940930780,5780,5780,5780,5780,0
20231026,154300,940930780,5780,5780,5780,5780,0
20231026,154200,940930780,5780,5780,5780,5780,0
20231026,154100,940930780,5780,5780,5780,5780,0
20231026,154000,940930780,5780,5780,5780,5780,0
20231026,153900,940930780,5780,5780,5780,5780,0
20231026,153800,940930780,5780,5780,5780,5780,4611
20231026,153700,940930780,5780,5780,5780,5780,0
20231026,153600,940930780,5780,5780,5780,5780,0
20231026,153500,940930780,5780,5780,5780,5780,0
20231026,153400,940930780,5780,5780,5780,5780,0
20231026,153300,940930780,5780,5780,5780,5780,0
20231026,153200,940930780,5780,5780,5780,5780,0
20231026,153100,940930780,5780,5780,5780,5780,0
20231026,153000,940930780,5780,5780,5780,5780,4611
20231026,152900,914279200,5790,5790,5790,5790,0
20231026,152800,914279200,5790,5790,5790,5790,0
20231026,152700,914279200,5790,5790,5790,5790,0
20231026,152600,914279200,5790,5790,5790,5790,0
20231026,152500,914279200,5790,5790,5790,5790,0
20231026,152400,914279200,5790,5790,5790,5790,0
20231026,152300,914279200,5790,5790,5790,5790,0
20231026,152200,914279200,5790,5790,5790,5790,0
20231026,152100,914279200,5790,5790,5790,5790,0
20231026,152000,914279200,5790,5790,5790,5790,0
20231026,151900,914279200,5790,5780,5800,5780,531
20231026,151800,911204210,5790,5790,5800,5790,220
20231026,151700,909928410,5800,5780,5800,5780,553
20231026,151600,906723060,5790,5790,5790,5790,200
20231026,151500,905565060,5800,5800,5800,5800,601
20231026,151400,902079260,5800,5780,5800,5780,281
20231026,151300,900453080,5780,5770,5780,5770,116
20231026,151200,899783640,5770,5790,5790,5770,49
20231026,151100,899500510,5800,5760,5800,5760,3038
20231026,151000,881993930,5770,5760,5770,5760,33
20231026,150900,881803840,5770,5750,5770,5750,173
20231026,150800,880808440,5750,5760,5760,5750,714
20231026,150700,876699820,5760,5760,5760,5750,778
20231026,150600,872218990,5770,5770,5780,5770,241
20231026,150500,870826110,5760,5770,5780,5760,556
20231026,150400,867622710,5780,5760,5780,5760,512
20231026,150300,864670810,5770,5780,5780,5760,112
20231026,150200,864024570,5780,5770,5780,5770,520
20231026,150100,861024120,5780,5810,5810,5780,518
20231026,150000,858029780,5810,5790,5810,5790,142
20231026,145900,857207580,5800,5830,5830,5800,68
20231026,145800,856811940,5830,5810,5830,5810,4
20231026,145700,856788670,5810,5810,5810,5810,23
20231026,145600,856655040,5820,5820,5820,5820,1
20231026,145500,856649220,5820,5800,5820,5800,203
20231026,145400,855468360,5820,5820,5820,5810,102
20231026,145300,854875720,5830,5830,5830,5830,0
20231026,145200,854875720,5830,5830,5830,5830,0
20231026,145100,854875720,5830,5830,5830,5830,0
20231026,145000,854875720,5830,5820,5830,5820,50
20231026,144900,854584280,5830,5830,5830,5830,0
20231026,144800,854584280,5830,5800,5830,5800,181
20231026,144700,853534450,5800,5800,5800,5800,1
20231026,144600,853528650,5790,5800,5800,5790,312
20231026,144500,851721050,5800,5810,5810,5800,258
20231026,144400,850222100,5840,5840,5840,5840,1
20231026,144300,850216260,5810,5810,5810,5810,0
20231026,144200,850216260,5810,5810,5810,5810,1
20231026,144100,850210450,5840,5840,5840,5840,17
20231026,144000,850111170,5840,5830,5840,5830,12
20231026,143900,850041100,5800,5800,5800,5790,133
20231026,143800,849270900,5790,5790,5790,5790,1
20231026,143700,849265110,5790,5790,5790,5790,0
20231026,143600,849265110,5790,5790,5790,5790,10
20231026,143500,849207210,5770,5770,5770,5770,489
20231026,143400,846385680,5770,5760,5770,5760,14
20231026,143300,846304930,5760,5740,5760,5740,305
20231026,143200,844551320,5750,5750,5750,5750,1
20231026,143100,844545570,5730,5730,5730,5730,0
20231026,143000,844545570,5730,5750,5750,5730,121
20231026,142900,843852210,5730,5730,5730,5730,0
20231026,142800,843852210,5730,5730,5730,5730,5
20231026,142700,843823560,5730,5730,5730,5730,600
20231026,142600,840385560,5730,5730,5730,5730,0
20231026,142500,840385560,5730,5730,5730,5730,60
20231026,142400,840041760,5720,5720,5720,5720,92
20231026,142300,839515520,5720,5720,5720,5720,0
20231026,142200,839515520,5720,5750,5750,5720,24
20231026,142100,839377940,5750,5750,5760,5720,1743
20231026,142000,829392850,5760,5760,5760,5760,24
20231026,141900,829254610,5760,5770,5770,5760,125
20231026,141800,828533440,5770,5770,5770,5770,97
20231026,141700,827973750,5770,5770,5770,5770,0
20231026,141600,827973750,5770,5770,5770,5770,0
20231026,141500,827973750,5770,5770,5770,5770,0
20231026,141400,827973750,5770,5760,5770,5760,168
20231026,141300,827005070,5760,5760,5760,5760,0
20231026,141200,827005070,5760,5760,5760,5760,21
20231026,141100,826884110,5750,5760,5760,5750,144
20231026,141000,826055910,5760,5760,5760,5760,100
20231026,140900,825479910,5750,5750,5750,5750,0
20231026,140800,825479910,5750,5750,5750,5750,0
20231026,140700,825479910,5750,5750,5750,5750,0
20231026,140600,825479910,5750,5750,5750,5750,0
20231026,140500,825479910,5750,5750,5750,5750,64
20231026,140400,825111910,5750,5750,5750,5750,100
20231026,140300,824536910,5750,5760,5760,5750,586
20231026,140200,821167380,5750,5760,5760,5750,400
20231026,140100,818865640,5760,5750,5760,5750,1286
20231026,140000,811469410,5750,5760,5770,5750,833
20231026,135900,806675100,5760,5770,5770,5760,230
20231026,135800,805349150,5770,5770,5770,5770,627
20231026,135700,801731360,5770,5770,5770,5770,105
20231026,135600,801125510,5780,5780,5780,5780,0
20231026,135500,801125510,5780,5780,5780,5780,38
20231026,135400,800905870,5780,5780,5780,5780,0
20231026,135300,800905870,5780,5780,5780,5780,0
20231026,135200,800905870,5780,5780,5780,5780,5
20231026,135100,800876970,5780,5780,5780,5780,132
20231026,135000,800114010,5780,5790,5790,5780,270
20231026,134900,798550800,5790,5790,5790,5790,0
20231026,134800,798550800,5790,5790,5790,5790,0
20231026,134700,798550800,5790,5800,5800,5790,800
20231026,134600,793918350,5800,5800,5800,5800,156
20231026,134500,793013550,5790,5790,5790,5790,3
20231026,134400,792996180,5800,5800,5800,5800,0
20231026,134300,792996180,5800,5790,5800,5790,27
20231026,134200,792839630,5790,5790,5790,5790,1
20231026,134100,792833840,5790,5790,5790,5790,7
20231026,134000,792793310,5790,5800,5800,5790,29
20231026,133900,792625180,5790,5790,5790,5790,165
20231026,133800,791669830,5790,5790,5790,5790,10
20231026,133700,791611930,5780,5780,5780,5780,2
20231026,133600,791600370,5790,5780,5790,5780,4
20231026,133500,791577230,5790,5780,5790,5780,55
20231026,133400,791259290,5790,5790,5790,5790,0
20231026,133300,791259290,5790,5790,5790,5790,0
20231026,133200,791259290,5790,5790,5790,5790,0
20231026,133100,791259290,5790,5780,5790,5780,20
20231026,133000,791143590,5780,5780,5780,5780,97
20231026,132900,790582930,5780,5790,5790,5780,174
20231026,132800,789577170,5790,5790,5790,5790,0
20231026,132700,789577170,5790,5810,5820,5790,4482
20231026,132600,763581180,5800,5800,5800,5800,179
20231026,132500,762542980,5810,5820,5820,5810,396
20231026,132400,760242020,5830,5820,5830,5820,250
20231026,132300,758784610,5830,5820,5830,5820,16
20231026,132200,758691480,5820,5820,5820,5820,250
20231026,132100,757236480,5820,5820,5820,5820,0
20231026,132000,757236480,5820,5820,5820,5820,1
20231026,131900,757230660,5820,5820,5820,5820,1
20231026,131800,757224840,5810,5810,5810,5810,1
20231026,131700,757219030,5820,5820,5820,5820,0
20231026,131600,757219030,5820,5810,5820,5810,36
20231026,131500,757009810,5810,5810,5810,5810,1
20231026,131400,757004000,5820,5820,5820,5820,305
20231026,131300,755228900,5820,5820,5820,5820,0
20231026,131200,755228900,5820,5800,5820,5800,52
20231026,131100,754927220,5800,5810,5810,5800,82
20231026,131000,754451510,5810,5820,5820,5810,470
20231026,130900,751719310,5820,5820,5820,5820,0
20231026,130800,751719310,5820,5820,5820,5820,0
20231026,130700,751719310,5820,5810,5820,5810,89
20231026,130600,751202210,5810,5810,5810,5810,1
20231026,130500,751196400,5810,5810,5810,5810,0
20231026,130400,751196400,5810,5810,5810,5810,632
20231026,130300,747524480,5810,5810,5810,5810,276
20231026,130200,745920920,5810,5820,5820,5810,759
20231026,130100,741506130,5810,5810,5810,5810,112
20231026,130000,740855410,5810,5810,5810,5810,0
20231026,125900,740855410,5810,5810,5810,5810,175
20231026,125800,739838660,5820,5820,5820,5820,50
20231026,125700,739547660,5820,5820,5820,5820,21
20231026,125600,739425440,5800,5810,5810,5800,92
20231026,125500,738890960,5820,5820,5820,5820,1
20231026,125400,738885140,5810,5810,5810,5810,112
20231026,125300,738234420,5810,5810,5810,5810,130
20231026,125200,737479120,5810,5810,5810,5810,73
20231026,125100,737054990,5810,5810,5810,5810,327
20231026,125000,735155120,5810,5810,5810,5810,167
20231026,124900,734184850,5810,5810,5810,5810,610
20231026,124800,730640750,5810,5810,5810,5810,19
20231026,124700,730530360,5810,5810,5810,5810,0
20231026,124600,730530360,5810,5810,5810,5810,2
20231026,124500,730518740,5810,5810,5810,5810,100
20231026,124400,729937740,5820,5820,5820,5820,11
20231026,124300,729873720,5800,5810,5810,5800,50
20231026,124200,729583620,5820,5800,5820,5800,52
20231026,124100,729281880,5820,5820,5820,5820,6
20231026,124000,729246960,5820,5820,5820,5820,205
20231026,123900,728053860,5820,5820,5820,5820,0
20231026,123800,728053860,5820,5820,5820,5820,241
20231026,123700,726651240,5820,5800,5820,5800,600
20231026,123600,723169830,5800,5800,5800,5770,118
20231026,123500,722488680,5770,5770,5770,5770,0
20231026,123400,722488680,5770,5770,5770,5770,0
20231026,123300,722488680,5770,5770,5770,5770,55
20231026,123200,722171330,5770,5770,5770,5770,0
20231026,123100,722171330,5770,5770,5770,5770,3
20231026,123000,722154020,5760,5760,5760,5760,0
20231026,122900,722154020,5760,5760,5760,5760,0
20231026,122800,722154020,5760,5760,5760,5760,0
20231026,122700,722154020,5760,5760,5760,5760,0
20231026,122600,722154020,5760,5760,5760,5760,0
20231026,122500,722154020,5760,5810,5810,5760,6907
20231026,122400,682316850,5810,5820,5820,5810,21
20231026,122300,682194640,5820,5810,5820,5810,21
20231026,122200,682072620,5810,5810,5810,5810,21
20231026,122100,681950610,5820,5820,5820,5820,0
20231026,122000,681950610,5820,5820,5820,5820,34
20231026,121900,681752730,5820,5820,5820,5820,0
20231026,121800,681752730,5820,5820,5820,5820,56
20231026,121700,681426810,5820,5820,5820,5820,2
20231026,121600,681415170,5830,5830,5830,5830,0
20231026,121500,681415170,5830,5830,5830,5830,0
20231026,121400,681415170,5830,5830,5830,5830,0
20231026,121300,681415170,5830,5820,5830,5820,200
20231026,121200,680249710,5830,5830,5830,5830,1
20231026,121100,680243880,5800,5800,5800,5800,51
20231026,121000,679948080,5800,5800,5800,5800,100
20231026,120900,679368080,5840,5840,5840,5840,7
20231026,120800,679327200,5840,5830,5840,5830,82
20231026,120700,678848340,5830,5810,5840,5800,17
20231026,120600,678749420,5790,5790,5800,5790,26
20231026,120500,678598830,5790,5800,5810,5790,130
20231026,120400,677845920,5800,5800,5800,5800,4
20231026,120300,677822720,5800,5790,5800,5790,16
20231026,120200,677729970,5800,5800,5810,5800,117
20231026,120100,677051180,5800,5810,5810,5800,9
20231026,120000,676998950,5810,5800,5810,5800,9
20231026,115900,676946700,5800,5800,5810,5800,111
20231026,115800,676301870,5800,5790,5800,5790,12
20231026,115700,676232360,5790,5790,5790,5790,8
20231026,115600,676186040,5790,5790,5790,5790,8
20231026,115500,676139720,5790,5790,5790,5790,10
20231026,115400,676081820,5790,5790,5790,5790,8
20231026,115300,676035500,5800,5790,5800,5790,10
20231026,115200,675977590,5780,5790,5790,5780,8
20231026,115100,675931340,5790,5790,5790,5790,10
20231026,115000,675873440,5780,5790,5790,5780,63
20231026,114900,675508690,5790,5790,5790,5790,8
20231026,114800,675462370,5790,5790,5790,5790,9
20231026,114700,675410260,5790,5790,5790,5790,8
20231026,114600,675363940,5780,5800,5800,5780,926
20231026,114500,670001440,5790,5800,5800,5790,209
20231026,114400,668791320,5800,5800,5800,5800,9
20231026,114300,668739120,5790,5790,5790,5790,9
20231026,114200,668687010,5790,5820,5820,5790,63
20231026,114100,668322210,5800,5800,5880,5800,1369
20231026,114000,660302950,5860,5790,5860,5790,1009
20231026,113900,654395970,5790,5790,5790,5790,8
20231026,113800,654349650,5830,5810,5830,5810,244
20231026,113700,652930920,5830,5810,5830,5810,156
20231026,113600,652024540,5790,5790,5790,5790,8
20231026,113500,651978220,5790,5790,5810,5790,351
20231026,113400,649943090,5810,5790,5810,5790,10
20231026,113300,649885150,5790,5790,5790,5790,212
20231026,113200,648657670,5790,5810,5820,5790,5065
20231026,113100,619237790,5810,5810,5810,5810,218
20231026,113000,617971210,5810,5810,5810,5810,17
20231026,112900,617872440,5810,5810,5810,5810,288
20231026,112800,616199160,5820,5820,5820,5820,200
20231026,112700,615035160,5830,5810,5830,5810,74
20231026,112600,614604980,5810,5810,5810,5810,166
20231026,112500,613640520,5820,5820,5820,5820,1118
20231026,112400,607133760,5820,5820,5820,5820,11
20231026,112300,607069740,5830,5830,5830,5830,0
20231026,112200,607069740,5830,5820,5830,5820,116
20231026,112100,606393620,5820,5820,5820,5820,45
20231026,112000,606131720,5820,5820,5820,5820,15
20231026,111900,606044420,5820,5830,5830,5820,261
20231026,111800,604524400,5830,5830,5830,5830,52
20231026,111700,604221240,5830,5830,5830,5830,100
20231026,111600,603638240,5830,5830,5840,5830,810
20231026,111500,598915930,5830,5830,5830,5830,79
20231026,111400,598455360,5830,5830,5830,5830,9
20231026,111300,598402890,5860,5840,5860,5830,398
20231026,111200,596078910,5860,5840,5860,5840,8
20231026,111100,596032170,5840,5840,5840,5840,16
20231026,111000,595938730,5840,5840,5840,5840,3
20231026,110900,595921210,5860,5860,5860,5860,0
20231026,110800,595921210,5860,5860,5860,5860,1
20231026,110700,595915350,5860,5860,5860,5860,0
20231026,110600,595915350,5860,5860,5860,5860,0
20231026,110500,595915350,5860,5850,5860,5840,1528
20231026,110400,586983450,5860,5860,5860,5860,5
20231026,110300,586954150,5860,5860,5860,5860,5
20231026,110200,586924850,5860,5860,5860,5860,0
20231026,110100,586924850,5860,5860,5860,5860,0
20231026,110000,586924850,5860,5850,5860,5850,16
20231026,105900,586831240,5850,5850,5850,5850,124
20231026,105800,586105840,5890,5870,5890,5850,2104
20231026,105700,573775330,5870,5870,5870,5870,29
20231026,105600,573605100,5860,5860,5870,5860,408
20231026,105500,571213920,5860,5870,5870,5860,971
20231026,105400,565515540,5870,5870,5870,5870,0
20231026,105300,565515540,5870,5880,5880,5870,150
20231026,105200,564634740,5880,5890,5890,5880,514
20231026,105100,561612390,5890,5890,5890,5890,525
20231026,105000,558520140,5890,5890,5890,5890,485
20231026,104900,555663490,5890,5890,5890,5890,0
20231026,104800,555663490,5890,5890,5890,5890,20
20231026,104700,555545690,5890,5890,5890,5890,6
20231026,104600,555510350,5890,5890,5890,5890,141
20231026,104500,554679860,5890,5890,5890,5890,34
20231026,104400,554479600,5890,5890,5890,5890,0
20231026,104300,554479600,5890,5890,5890,5890,0
20231026,104200,554479600,5890,5890,5890,5890,13
20231026,104100,554403030,5900,5870,5900,5870,2112
20231026,104000,542005540,5900,5880,5900,5880,338
20231026,103900,540017480,5880,5880,5880,5880,192
20231026,103800,538888520,5870,5880,5880,5870,200
20231026,103700,537713770,5900,5900,5900,5900,0
20231026,103600,537713770,5900,5900,5900,5900,200
20231026,103500,536533770,5900,5880,5900,5880,270
20231026,103400,534945300,5870,5870,5870,5870,74
20231026,103300,534510920,5860,5860,5860,5860,0
20231026,103200,534510920,5860,5860,5860,5860,9
20231026,103100,534458180,5870,5850,5870,5840,1043
20231026,103000,528357350,5850,5860,5860,5850,1941
20231026,102900,516993640,5860,5870,5870,5860,23
20231026,102800,516858850,5860,5860,5870,5860,282
20231026,102700,515206320,5860,5880,5880,5860,1160
20231026,102600,508397290,5880,5890,5890,5880,322
20231026,102500,506503910,5890,5890,5890,5890,201
20231026,102400,505320020,5890,5890,5890,5890,9
20231026,102300,505267010,5890,5890,5890,5890,6
20231026,102200,505231670,5890,5890,5890,5890,0
20231026,102100,505231670,5890,5890,5890,5890,1
20231026,102000,505225780,5870,5880,5880,5870,861
20231026,101900,500168920,5890,5890,5890,5880,173
20231026,101800,499149960,5890,5880,5890,5880,18
20231026,101700,499044090,5890,5880,5890,5880,31
20231026,101600,498861800,5890,5880,5890,5880,383
20231026,101500,496609750,5890,5900,5900,5880,41
20231026,101400,496368170,5900,5890,5900,5880,102
20231026,101300,495768300,5900,5900,5900,5890,31
20231026,101200,495585410,5900,5900,5900,5900,20
20231026,101100,495467410,5900,5900,5900,5900,5
20231026,101000,495437910,5900,5880,5900,5880,31
20231026,100900,495255610,5880,5880,5880,5880,0
20231026,100800,495255610,5880,5880,5880,5880,38
20231026,100700,495032170,5880,5870,5880,5870,2
20231026,100600,495020420,5880,5890,5890,5880,1156
20231026,100500,488221590,5900,5900,5900,5900,100
20231026,100400,487631590,5900,5890,5900,5890,465
20231026,100300,484892530,5910,5920,5920,5910,85
20231026,100200,484390170,5890,5890,5930,5890,284
20231026,100100,482717370,5880,5880,5880,5880,15
20231026,100000,482629170,5890,5880,5890,5880,10
20231026,095900,482570360,5890,5890,5890,5890,1
20231026,095800,482564470,5890,5880,5890,5860,135
20231026,095700,481772920,5890,5880,5890,5880,87
20231026,095600,481261150,5880,5870,5890,5870,104
20231026,095500,480649790,5880,5880,5890,5880,91
20231026,095400,480114080,5890,5870,5890,5860,377
20231026,095300,477898700,5870,5870,5870,5870,2
20231026,095200,477886960,5870,5870,5870,5870,26
20231026,095100,477734340,5870,5870,5870,5870,1
20231026,095000,477728470,5870,5870,5870,5870,0
20231026,094900,477728470,5870,5870,5870,5860,241
20231026,094800,476316150,5870,5880,5890,5870,697
20231026,094700,472218290,5890,5880,5890,5880,13
20231026,094600,472141840,5880,5880,5890,5870,311
20231026,094500,470313800,5890,5890,5890,5890,34
20231026,094400,470113540,5890,5880,5890,5880,146
20231026,094300,469255050,5890,5880,5890,5880,23
20231026,094200,469119800,5890,5880,5890,5880,55
20231026,094100,468796350,5890,5860,5890,5860,55
20231026,094000,468473990,5860,5850,5860,5850,219
20231026,093900,467190850,5860,5840,5860,5840,355
20231026,093800,465114800,5840,5820,5840,5820,861
20231026,093700,460100660,5840,5810,5840,5810,876
20231026,093600,454999630,5810,5820,5820,5810,2365
20231026,093500,441256250,5820,5830,5830,5820,3302
20231026,093400,422034280,5850,5870,5870,5850,2
20231026,093300,422022560,5830,5860,5870,5830,4444
20231026,093200,396035980,5870,5860,5870,5860,16
20231026,093100,395942150,5870,5880,5880,5860,424
20231026,093000,393455610,5880,5870,5880,5870,421
20231026,092900,390982180,5880,5870,5880,5870,126
20231026,092800,390241460,5860,5870,5880,5860,332
20231026,092700,388292810,5870,5870,5870,5860,109
20231026,092600,387653280,5860,5870,5870,5860,250
20231026,092500,386187940,5890,5920,5920,5850,1173
20231026,092400,379295810,5900,5910,5920,5890,703
20231026,092300,375147810,5910,5890,5930,5890,215
20231026,092200,373877100,5910,5890,5930,5890,545
20231026,092100,370656430,5900,5860,5910,5860,925
20231026,092000,365214380,5890,5850,5890,5850,706
20231026,091900,361073180,5860,5860,5860,5850,206
20231026,091800,359868020,5850,5870,5870,5850,778
20231026,091700,355311780,5870,5900,5900,5850,3588
20231026,091600,334213230,5950,5930,5950,5890,4240
20231026,091500,309151110,5920,5910,5930,5910,1800
20231026,091400,298502850,5910,5920,5950,5900,3681
20231026,091300,276703330,5920,5880,5920,5880,697
20231026,091200,272593750,5870,5840,5870,5840,657
20231026,091100,268746510,5840,5820,5840,5820,1861
20231026,091000,257904910,5830,5800,5840,5800,2657
20231026,090900,242432450,5810,5840,5840,5800,2528
20231026,090800,227743120,5840,5840,5870,5830,745
20231026,090700,223380320,5830,5840,5840,5810,977
20231026,090600,217684460,5810,5900,5900,5810,4274
20231026,090500,192775980,5890,5830,5900,5810,1410
20231026,090400,184527120,5830,5890,5910,5830,5258
20231026,090300,153634840,5880,6030,6030,5860,7966
20231026,090200,106250900,6060,6080,6080,6020,2142
20231026,090100,93332840,6040,6100,6110,6030,5685
20231026,090000,58667400,6120,6140,6140,6010,8237