KissMeData/084690/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194400,472961120,6510,6510,6510,6510,518
20231027,194300,472961120,6510,6510,6510,6510,0
20231027,194200,472961120,6510,6510,6510,6510,0
20231027,194100,472961120,6510,6510,6510,6510,0
20231027,194000,472961120,6510,6510,6510,6510,0
20231027,193900,472961120,6510,6510,6510,6510,0
20231027,193800,472961120,6510,6510,6510,6510,0
20231027,193700,472961120,6510,6510,6510,6510,0
20231027,193600,472961120,6510,6510,6510,6510,0
20231027,193500,472961120,6510,6510,6510,6510,0
20231027,193400,472961120,6510,6510,6510,6510,0
20231027,193300,472961120,6510,6510,6510,6510,0
20231027,193200,472961120,6510,6510,6510,6510,0
20231027,193100,472961120,6510,6510,6510,6510,0
20231027,193000,472961120,6510,6510,6510,6510,0
20231027,192900,472961120,6510,6510,6510,6510,0
20231027,192800,472961120,6510,6510,6510,6510,0
20231027,192700,472961120,6510,6510,6510,6510,0
20231027,192600,472961120,6510,6510,6510,6510,0
20231027,192500,472961120,6510,6510,6510,6510,0
20231027,192400,472961120,6510,6510,6510,6510,0
20231027,192300,472961120,6510,6510,6510,6510,0
20231027,192200,472961120,6510,6510,6510,6510,0
20231027,192100,472961120,6510,6510,6510,6510,0
20231027,192000,472961120,6510,6510,6510,6510,0
20231027,191900,472961120,6510,6510,6510,6510,0
20231027,191800,472961120,6510,6510,6510,6510,0
20231027,191700,472961120,6510,6510,6510,6510,0
20231027,191600,472961120,6510,6510,6510,6510,0
20231027,191500,472961120,6510,6510,6510,6510,0
20231027,191400,472961120,6510,6510,6510,6510,518
20231027,191300,472961120,6510,6510,6510,6510,0
20231027,191200,472961120,6510,6510,6510,6510,0
20231027,191100,472961120,6510,6510,6510,6510,0
20231027,191000,472961120,6510,6510,6510,6510,0
20231027,190900,472961120,6510,6510,6510,6510,0
20231027,190800,472961120,6510,6510,6510,6510,0
20231027,190700,472961120,6510,6510,6510,6510,0
20231027,190600,472961120,6510,6510,6510,6510,0
20231027,190500,472961120,6510,6510,6510,6510,0
20231027,190400,472961120,6510,6510,6510,6510,0
20231027,190300,472961120,6510,6510,6510,6510,0
20231027,190200,472961120,6510,6510,6510,6510,0
20231027,190100,472961120,6510,6510,6510,6510,0
20231027,190000,472961120,6510,6510,6510,6510,0
20231027,185900,472961120,6510,6510,6510,6510,0
20231027,185800,472961120,6510,6510,6510,6510,0
20231027,185700,472961120,6510,6510,6510,6510,0
20231027,185600,472961120,6510,6510,6510,6510,0
20231027,185500,472961120,6510,6510,6510,6510,0
20231027,185400,472961120,6510,6510,6510,6510,0
20231027,185300,472961120,6510,6510,6510,6510,0
20231027,185200,472961120,6510,6510,6510,6510,0
20231027,185100,472961120,6510,6510,6510,6510,0
20231027,185000,472961120,6510,6510,6510,6510,0
20231027,184900,472961120,6510,6510,6510,6510,0
20231027,184800,472961120,6510,6510,6510,6510,0
20231027,184700,472961120,6510,6510,6510,6510,0
20231027,184600,472961120,6510,6510,6510,6510,0
20231027,184500,472961120,6510,6510,6510,6510,0
20231027,184400,472961120,6510,6510,6510,6510,518
20231027,184300,472961120,6510,6510,6510,6510,0
20231027,184200,472961120,6510,6510,6510,6510,0
20231027,184100,472961120,6510,6510,6510,6510,0
20231027,184000,472961120,6510,6510,6510,6510,0
20231027,183900,472961120,6510,6510,6510,6510,0
20231027,183800,472961120,6510,6510,6510,6510,0
20231027,183700,472961120,6510,6510,6510,6510,0
20231027,183600,472961120,6510,6510,6510,6510,0
20231027,183500,472961120,6510,6510,6510,6510,0
20231027,183400,472961120,6510,6510,6510,6510,0
20231027,183300,472961120,6510,6510,6510,6510,0
20231027,183200,472961120,6510,6510,6510,6510,0
20231027,183100,472961120,6510,6510,6510,6510,0
20231027,183000,472961120,6510,6510,6510,6510,0
20231027,182900,472961120,6510,6510,6510,6510,0
20231027,182800,472961120,6510,6510,6510,6510,0
20231027,182700,472961120,6510,6510,6510,6510,0
20231027,182600,472961120,6510,6510,6510,6510,0
20231027,182500,472961120,6510,6510,6510,6510,0
20231027,182400,472961120,6510,6510,6510,6510,0
20231027,182300,472961120,6510,6510,6510,6510,0
20231027,182200,472961120,6510,6510,6510,6510,0
20231027,182100,472961120,6510,6510,6510,6510,0
20231027,182000,472961120,6510,6510,6510,6510,0
20231027,181900,472961120,6510,6510,6510,6510,0
20231027,181800,472961120,6510,6510,6510,6510,0
20231027,181700,472961120,6510,6510,6510,6510,0
20231027,181600,472961120,6510,6510,6510,6510,0
20231027,181500,472961120,6510,6510,6510,6510,0
20231027,181400,472961120,6510,6510,6510,6510,518
20231027,181300,472961120,6510,6510,6510,6510,0
20231027,181200,472961120,6510,6510,6510,6510,0
20231027,181100,472961120,6510,6510,6510,6510,0
20231027,181000,472961120,6510,6510,6510,6510,0
20231027,180900,472961120,6510,6510,6510,6510,0
20231027,180800,472961120,6510,6510,6510,6510,0
20231027,180700,472961120,6510,6510,6510,6510,0
20231027,180600,472961120,6510,6510,6510,6510,0
20231027,180500,472961120,6510,6510,6510,6510,0
20231027,180400,472961120,6510,6510,6510,6510,0
20231027,180300,472961120,6510,6510,6510,6510,0
20231027,180200,472961120,6510,6510,6510,6510,0
20231027,180100,472961120,6510,6510,6510,6510,0
20231027,180000,472961120,6510,6510,6510,6510,0
20231027,175900,472961120,6510,6510,6510,6510,0
20231027,175800,472961120,6510,6510,6510,6510,0
20231027,175700,472961120,6510,6510,6510,6510,0
20231027,175600,472961120,6510,6510,6510,6510,0
20231027,175500,472961120,6510,6510,6510,6510,0
20231027,175400,472961120,6510,6510,6510,6510,0
20231027,175300,472961120,6510,6510,6510,6510,0
20231027,175200,472961120,6510,6510,6510,6510,0
20231027,175100,472961120,6510,6510,6510,6510,0
20231027,175000,472961120,6510,6510,6510,6510,0
20231027,174900,472961120,6510,6510,6510,6510,0
20231027,174800,472961120,6510,6510,6510,6510,0
20231027,174700,472961120,6510,6510,6510,6510,0
20231027,174600,472961120,6510,6510,6510,6510,0
20231027,174500,472961120,6510,6510,6510,6510,0
20231027,174400,472961120,6510,6510,6510,6510,518
20231027,174300,472961120,6510,6510,6510,6510,0
20231027,174200,472961120,6510,6510,6510,6510,0
20231027,174100,472961120,6510,6510,6510,6510,0
20231027,174000,472961120,6510,6510,6510,6510,0
20231027,173900,472961120,6510,6510,6510,6510,0
20231027,173800,472961120,6510,6510,6510,6510,0
20231027,173700,472961120,6510,6510,6510,6510,0
20231027,173600,472961120,6510,6510,6510,6510,0
20231027,173500,472961120,6510,6510,6510,6510,0
20231027,173400,472961120,6510,6510,6510,6510,0
20231027,173300,472961120,6510,6510,6510,6510,0
20231027,173200,472961120,6510,6510,6510,6510,0
20231027,173100,472961120,6510,6510,6510,6510,0
20231027,173000,472961120,6510,6510,6510,6510,0
20231027,172900,472961120,6510,6510,6510,6510,0
20231027,172800,472961120,6510,6510,6510,6510,0
20231027,172700,472961120,6510,6510,6510,6510,0
20231027,172600,472961120,6510,6510,6510,6510,0
20231027,172500,472961120,6510,6510,6510,6510,0
20231027,172400,472961120,6510,6510,6510,6510,0
20231027,172300,472961120,6510,6510,6510,6510,0
20231027,172200,472961120,6510,6510,6510,6510,0
20231027,172100,472961120,6510,6510,6510,6510,0
20231027,172000,472961120,6510,6510,6510,6510,0
20231027,171900,472961120,6510,6510,6510,6510,0
20231027,171800,472961120,6510,6510,6510,6510,0
20231027,171700,472961120,6510,6510,6510,6510,0
20231027,171600,472961120,6510,6510,6510,6510,0
20231027,171500,472961120,6510,6510,6510,6510,0
20231027,171400,472961120,6510,6510,6510,6510,518
20231027,171300,472961120,6510,6510,6510,6510,0
20231027,171200,472961120,6510,6510,6510,6510,0
20231027,171100,472961120,6510,6510,6510,6510,0
20231027,171000,472961120,6510,6510,6510,6510,0
20231027,170900,472961120,6510,6510,6510,6510,0
20231027,170800,472961120,6510,6510,6510,6510,0
20231027,170700,472961120,6510,6510,6510,6510,0
20231027,170600,472961120,6510,6510,6510,6510,0
20231027,170500,472961120,6510,6510,6510,6510,0
20231027,170400,472961120,6510,6510,6510,6510,0
20231027,170300,472961120,6510,6510,6510,6510,0
20231027,170200,472961120,6510,6510,6510,6510,0
20231027,170100,472961120,6510,6510,6510,6510,0
20231027,170000,472961120,6510,6510,6510,6510,0
20231027,165900,472961120,6510,6510,6510,6510,0
20231027,165800,472961120,6510,6510,6510,6510,0
20231027,165700,472961120,6510,6510,6510,6510,0
20231027,165600,472961120,6510,6510,6510,6510,0
20231027,165500,472961120,6510,6510,6510,6510,0
20231027,165400,472961120,6510,6510,6510,6510,0
20231027,165300,472961120,6510,6510,6510,6510,0
20231027,165200,472961120,6510,6510,6510,6510,0
20231027,165100,472961120,6510,6510,6510,6510,0
20231027,165000,472961120,6510,6510,6510,6510,0
20231027,164900,472961120,6510,6510,6510,6510,0
20231027,164800,472961120,6510,6510,6510,6510,0
20231027,164700,472961120,6510,6510,6510,6510,0
20231027,164600,472961120,6510,6510,6510,6510,0
20231027,164500,472961120,6510,6510,6510,6510,0
20231027,164400,472961120,6510,6510,6510,6510,518
20231027,164300,472961120,6510,6510,6510,6510,0
20231027,164200,472961120,6510,6510,6510,6510,0
20231027,164100,472961120,6510,6510,6510,6510,0
20231027,164000,472961120,6510,6510,6510,6510,0
20231027,163900,472961120,6510,6510,6510,6510,0
20231027,163800,472961120,6510,6510,6510,6510,0
20231027,163700,472961120,6510,6510,6510,6510,0
20231027,163600,472961120,6510,6510,6510,6510,0
20231027,163500,472961120,6510,6510,6510,6510,0
20231027,163400,472961120,6510,6510,6510,6510,0
20231027,163300,472961120,6510,6510,6510,6510,0
20231027,163200,472961120,6510,6510,6510,6510,0
20231027,163100,472961120,6510,6510,6510,6510,0
20231027,163000,472961120,6510,6510,6510,6510,0
20231027,162900,472961120,6510,6510,6510,6510,0
20231027,162800,472961120,6510,6510,6510,6510,0
20231027,162700,472961120,6510,6510,6510,6510,0
20231027,162600,472961120,6510,6510,6510,6510,0
20231027,162500,472961120,6510,6510,6510,6510,0
20231027,162400,472961120,6510,6510,6510,6510,0
20231027,162300,472961120,6510,6510,6510,6510,0
20231027,162200,472961120,6510,6510,6510,6510,0
20231027,162100,472961120,6510,6510,6510,6510,0
20231027,162000,472961120,6510,6510,6510,6510,0
20231027,161900,472961120,6510,6510,6510,6510,0
20231027,161800,472961120,6510,6510,6510,6510,0
20231027,161700,472961120,6510,6510,6510,6510,0
20231027,161600,472961120,6510,6510,6510,6510,0
20231027,161500,472961120,6510,6510,6510,6510,0
20231027,161400,472961120,6510,6510,6510,6510,518
20231027,161300,472961120,6510,6510,6510,6510,0
20231027,161200,472961120,6510,6510,6510,6510,0
20231027,161100,472961120,6510,6510,6510,6510,0
20231027,161000,472961120,6510,6510,6510,6510,0
20231027,160900,472961120,6510,6510,6510,6510,0
20231027,160800,472961120,6510,6510,6510,6510,0
20231027,160700,472961120,6510,6510,6510,6510,0
20231027,160600,472961120,6510,6510,6510,6510,0
20231027,160500,472961120,6510,6510,6510,6510,0
20231027,160400,472961120,6510,6510,6510,6510,0
20231027,160300,472961120,6510,6510,6510,6510,0
20231027,160200,472961120,6510,6510,6510,6510,0
20231027,160100,472961120,6510,6510,6510,6510,0
20231027,160000,472961120,6510,6510,6510,6510,0
20231027,155900,472961120,6510,6510,6510,6510,0
20231027,155800,472961120,6510,6510,6510,6510,0
20231027,155700,472961120,6510,6510,6510,6510,0
20231027,155600,472961120,6510,6510,6510,6510,0
20231027,155500,472961120,6510,6510,6510,6510,0
20231027,155400,472961120,6510,6510,6510,6510,0
20231027,155300,472961120,6510,6510,6510,6510,0
20231027,155200,472961120,6510,6510,6510,6510,0
20231027,155100,472961120,6510,6510,6510,6510,0
20231027,155000,472961120,6510,6510,6510,6510,0
20231027,154900,472961120,6510,6510,6510,6510,0
20231027,154800,472961120,6510,6510,6510,6510,0
20231027,154700,472961120,6510,6510,6510,6510,0
20231027,154600,472961120,6510,6510,6510,6510,0
20231027,154500,472961120,6510,6510,6510,6510,0
20231027,154400,472961120,6510,6510,6510,6510,518
20231027,154300,472961120,6510,6510,6510,6510,0
20231027,154200,472961120,6510,6510,6510,6510,0
20231027,154100,472961120,6510,6510,6510,6510,0
20231027,154000,472961120,6510,6510,6510,6510,0
20231027,153900,472961120,6510,6510,6510,6510,0
20231027,153800,472961120,6510,6510,6510,6510,0
20231027,153700,472961120,6510,6510,6510,6510,0
20231027,153600,472961120,6510,6510,6510,6510,0
20231027,153500,472961120,6510,6510,6510,6510,0
20231027,153400,472961120,6510,6510,6510,6510,0
20231027,153300,472961120,6510,6510,6510,6510,0
20231027,153200,472961120,6510,6510,6510,6510,0
20231027,153100,472961120,6510,6510,6510,6510,0
20231027,153000,472961120,6510,6510,6510,6510,518
20231027,152900,469588940,6510,6510,6510,6510,0
20231027,152800,469588940,6510,6510,6510,6510,0
20231027,152700,469588940,6510,6510,6510,6510,0
20231027,152600,469588940,6510,6510,6510,6510,0
20231027,152500,469588940,6510,6510,6510,6510,0
20231027,152400,469588940,6510,6510,6510,6510,0
20231027,152300,469588940,6510,6510,6510,6510,0
20231027,152200,469588940,6510,6510,6510,6510,0
20231027,152100,469588940,6510,6510,6510,6510,0
20231027,152000,469588940,6510,6510,6510,6510,0
20231027,151900,469588940,6510,6500,6510,6500,1220
20231027,151800,461656550,6500,6490,6500,6490,2850
20231027,151700,443159320,6490,6490,6490,6490,500
20231027,151600,439914320,6500,6500,6500,6490,56
20231027,151500,439550670,6500,6490,6500,6490,38
20231027,151400,439303980,6500,6500,6500,6500,58
20231027,151300,438926980,6490,6490,6490,6490,30
20231027,151200,438732280,6490,6490,6500,6490,17
20231027,151100,438621850,6490,6500,6500,6490,48
20231027,151000,438309890,6500,6500,6500,6500,0
20231027,150900,438309890,6500,6500,6500,6500,130
20231027,150800,437464890,6500,6500,6500,6500,0
20231027,150700,437464890,6500,6500,6500,6500,10
20231027,150600,437399890,6500,6500,6500,6500,0
20231027,150500,437399890,6500,6500,6500,6500,0
20231027,150400,437399890,6500,6500,6500,6500,0
20231027,150300,437399890,6500,6500,6500,6500,0
20231027,150200,437399890,6500,6500,6500,6480,6824
20231027,150100,393174830,6500,6500,6500,6490,38
20231027,150000,392928130,6500,6500,6500,6500,1
20231027,145900,392921630,6490,6490,6490,6490,50
20231027,145800,392597130,6490,6490,6490,6490,400
20231027,145700,390001130,6500,6500,6500,6500,1
20231027,145600,389994630,6500,6500,6500,6500,138
20231027,145500,389097630,6500,6500,6500,6500,0
20231027,145400,389097630,6500,6500,6500,6500,20
20231027,145300,388967630,6500,6500,6500,6500,0
20231027,145200,388967630,6500,6500,6500,6500,0
20231027,145100,388967630,6500,6500,6500,6500,11
20231027,145000,388896130,6500,6480,6500,6480,12
20231027,144900,388818170,6480,6480,6480,6480,2
20231027,144800,388805210,6500,6500,6500,6500,0
20231027,144700,388805210,6500,6500,6500,6500,0
20231027,144600,388805210,6500,6500,6500,6500,0
20231027,144500,388805210,6500,6500,6500,6500,64
20231027,144400,388389210,6500,6500,6500,6500,0
20231027,144300,388389210,6500,6500,6500,6500,0
20231027,144200,388389210,6500,6500,6500,6500,0
20231027,144100,388389210,6500,6500,6500,6500,0
20231027,144000,388389210,6500,6500,6500,6500,0
20231027,143900,388389210,6500,6500,6500,6500,0
20231027,143800,388389210,6500,6500,6500,6500,0
20231027,143700,388389210,6500,6500,6500,6500,0
20231027,143600,388389210,6500,6500,6500,6500,0
20231027,143500,388389210,6500,6500,6500,6500,0
20231027,143400,388389210,6500,6500,6500,6500,1
20231027,143300,388382710,6490,6500,6500,6490,662
20231027,143200,384079910,6500,6510,6510,6500,1641
20231027,143100,373413400,6500,6500,6500,6500,0
20231027,143000,373413400,6500,6500,6500,6500,0
20231027,142900,373413400,6500,6500,6500,6500,0
20231027,142800,373413400,6500,6500,6500,6500,0
20231027,142700,373413400,6500,6510,6510,6500,381
20231027,142600,370936780,6510,6510,6510,6510,0
20231027,142500,370936780,6510,6510,6510,6510,18
20231027,142400,370819600,6510,6500,6510,6500,1699
20231027,142300,359770090,6500,6500,6500,6500,175
20231027,142200,358632590,6500,6500,6500,6500,0
20231027,142100,358632590,6500,6500,6500,6500,83
20231027,142000,358093090,6500,6500,6500,6500,0
20231027,141900,358093090,6500,6500,6500,6500,0
20231027,141800,358093090,6500,6500,6500,6500,0
20231027,141700,358093090,6500,6500,6500,6500,150
20231027,141600,357118090,6500,6500,6500,6500,22
20231027,141500,356975090,6500,6500,6500,6500,0
20231027,141400,356975090,6500,6500,6500,6500,0
20231027,141300,356975090,6500,6500,6500,6500,0
20231027,141200,356975090,6500,6500,6500,6500,7
20231027,141100,356929590,6500,6500,6500,6500,32
20231027,141000,356721590,6500,6500,6500,6500,0
20231027,140900,356721590,6500,6500,6500,6500,0
20231027,140800,356721590,6500,6500,6500,6500,0
20231027,140700,356721590,6500,6500,6500,6500,0
20231027,140600,356721590,6500,6500,6500,6500,2
20231027,140500,356708590,6500,6500,6500,6500,133
20231027,140400,355844090,6500,6500,6500,6500,0
20231027,140300,355844090,6500,6500,6500,6500,47
20231027,140200,355538590,6500,6500,6500,6500,1
20231027,140100,355532090,6500,6500,6500,6500,0
20231027,140000,355532090,6500,6500,6500,6500,0
20231027,135900,355532090,6500,6500,6500,6500,0
20231027,135800,355532090,6500,6500,6500,6500,0
20231027,135700,355532090,6500,6500,6500,6500,1
20231027,135600,355525590,6490,6500,6500,6490,109
20231027,135500,354818050,6500,6500,6500,6500,1
20231027,135400,354811550,6500,6500,6500,6500,0
20231027,135300,354811550,6500,6500,6500,6500,76
20231027,135200,354317550,6500,6500,6500,6500,0
20231027,135100,354317550,6500,6500,6500,6500,61
20231027,135000,353921050,6500,6500,6500,6500,20
20231027,134900,353791050,6500,6500,6500,6500,0
20231027,134800,353791050,6500,6500,6500,6500,0
20231027,134700,353791050,6500,6500,6500,6500,0
20231027,134600,353791050,6500,6500,6500,6500,0
20231027,134500,353791050,6500,6500,6500,6500,172
20231027,134400,352673050,6500,6490,6500,6490,11
20231027,134300,352601650,6470,6470,6470,6470,0
20231027,134200,352601650,6470,6470,6470,6470,0
20231027,134100,352601650,6470,6470,6470,6470,0
20231027,134000,352601650,6470,6470,6470,6470,0
20231027,133900,352601650,6470,6470,6470,6470,0
20231027,133800,352601650,6470,6470,6470,6470,0
20231027,133700,352601650,6470,6470,6470,6470,0
20231027,133600,352601650,6470,6470,6470,6470,0
20231027,133500,352601650,6470,6470,6470,6470,0
20231027,133400,352601650,6470,6470,6470,6470,42
20231027,133300,352329910,6490,6480,6490,6470,192
20231027,133200,351086530,6490,6490,6490,6490,0
20231027,133100,351086530,6490,6490,6490,6490,0
20231027,133000,351086530,6490,6490,6490,6490,11
20231027,132900,351015140,6500,6500,6500,6500,527
20231027,132800,347589640,6470,6470,6470,6470,0
20231027,132700,347589640,6470,6470,6470,6470,0
20231027,132600,347589640,6470,6470,6470,6470,0
20231027,132500,347589640,6470,6470,6470,6470,520
20231027,132400,344225240,6500,6500,6500,6500,0
20231027,132300,344225240,6500,6500,6500,6500,0
20231027,132200,344225240,6500,6500,6500,6500,1
20231027,132100,344218740,6500,6490,6500,6490,501
20231027,132000,340967240,6490,6490,6490,6490,0
20231027,131900,340967240,6490,6490,6490,6490,1
20231027,131800,340960750,6470,6460,6470,6460,2390
20231027,131700,325521340,6460,6460,6460,6460,11
20231027,131600,325450280,6460,6450,6460,6450,751
20231027,131500,320606320,6450,6450,6450,6450,1
20231027,131400,320599870,6450,6450,6450,6450,60
20231027,131300,320212870,6450,6450,6450,6450,0
20231027,131200,320212870,6450,6490,6490,6450,8
20231027,131100,320161030,6490,6490,6490,6490,0
20231027,131000,320161030,6490,6460,6490,6460,43
20231027,130900,319881990,6450,6490,6490,6430,2000
20231027,130800,306986160,6500,6500,6500,6500,0
20231027,130700,306986160,6500,6500,6500,6500,4
20231027,130600,306960160,6500,6500,6500,6500,133
20231027,130500,306095660,6510,6510,6510,6510,0
20231027,130400,306095660,6510,6510,6510,6510,1
20231027,130300,306089150,6510,6510,6510,6510,0
20231027,130200,306089150,6510,6510,6510,6510,3
20231027,130100,306069620,6510,6510,6510,6510,0
20231027,130000,306069620,6510,6510,6510,6510,0
20231027,125900,306069620,6510,6510,6510,6510,0
20231027,125800,306069620,6510,6500,6510,6500,80
20231027,125700,305549120,6500,6500,6500,6500,1
20231027,125600,305542620,6510,6510,6510,6510,0
20231027,125500,305542620,6510,6510,6510,6510,1
20231027,125400,305536110,6510,6510,6510,6510,0
20231027,125300,305536110,6510,6510,6510,6510,0
20231027,125200,305536110,6510,6510,6510,6510,1
20231027,125100,305529600,6500,6510,6510,6500,22
20231027,125000,305386390,6510,6510,6510,6510,54
20231027,124900,305034850,6520,6510,6520,6510,45
20231027,124800,304741860,6520,6520,6520,6520,0
20231027,124700,304741860,6520,6520,6520,6520,0
20231027,124600,304741860,6520,6520,6520,6520,17
20231027,124500,304631020,6520,6520,6520,6520,0
20231027,124400,304631020,6520,6510,6520,6510,725
20231027,124300,299904670,6510,6510,6510,6510,0
20231027,124200,299904670,6510,6510,6510,6510,15
20231027,124100,299807020,6520,6520,6520,6520,12
20231027,124000,299728780,6520,6520,6520,6520,115
20231027,123900,298978980,6510,6510,6520,6510,441
20231027,123800,296107570,6510,6510,6510,6510,16
20231027,123700,296003410,6510,6510,6510,6510,0
20231027,123600,296003410,6510,6510,6510,6510,300
20231027,123500,294050410,6520,6520,6520,6520,0
20231027,123400,294050410,6520,6520,6520,6520,0
20231027,123300,294050410,6520,6520,6520,6520,70
20231027,123200,293594010,6520,6520,6520,6520,0
20231027,123100,293594010,6520,6520,6520,6520,0
20231027,123000,293594010,6520,6520,6520,6520,1000
20231027,122900,287074010,6520,6520,6520,6520,500
20231027,122800,283814010,6530,6530,6530,6530,1
20231027,122700,283807480,6520,6500,6520,6500,32
20231027,122600,283599200,6520,6510,6520,6510,1410
20231027,122500,274407320,6510,6510,6510,6510,1
20231027,122400,274400810,6510,6510,6510,6510,1
20231027,122300,274394300,6500,6500,6500,6500,352
20231027,122200,272106300,6510,6510,6510,6510,0
20231027,122100,272106300,6510,6510,6510,6510,0
20231027,122000,272106300,6510,6510,6510,6510,0
20231027,121900,272106300,6510,6500,6510,6500,3
20231027,121800,272086790,6500,6500,6500,6500,20
20231027,121700,271956790,6510,6510,6510,6510,155
20231027,121600,270947740,6510,6510,6520,6510,17
20231027,121500,270837060,6520,6520,6520,6520,0
20231027,121400,270837060,6520,6520,6520,6520,0
20231027,121300,270837060,6520,6520,6520,6520,580
20231027,121200,267055460,6520,6520,6520,6520,0
20231027,121100,267055460,6520,6520,6520,6520,0
20231027,121000,267055460,6520,6520,6520,6520,3
20231027,120900,267035900,6520,6520,6520,6520,0
20231027,120800,267035900,6520,6520,6520,6520,110
20231027,120700,266318700,6530,6530,6530,6530,0
20231027,120600,266318700,6530,6530,6530,6530,0
20231027,120500,266318700,6530,6530,6530,6530,18
20231027,120400,266201160,6520,6520,6520,6520,0
20231027,120300,266201160,6520,6520,6520,6520,0
20231027,120200,266201160,6520,6520,6520,6520,0
20231027,120100,266201160,6520,6520,6520,6520,0
20231027,120000,266201160,6520,6520,6520,6520,0
20231027,115900,266201160,6520,6520,6520,6520,106
20231027,115800,265510040,6500,6500,6500,6500,2
20231027,115700,265497040,6510,6510,6510,6510,0
20231027,115600,265497040,6510,6510,6510,6510,505
20231027,115500,262209490,6510,6510,6510,6510,1
20231027,115400,262202980,6540,6540,6540,6540,0
20231027,115300,262202980,6540,6540,6540,6540,0
20231027,115200,262202980,6540,6540,6540,6540,0
20231027,115100,262202980,6540,6540,6540,6540,0
20231027,115000,262202980,6540,6540,6540,6540,0
20231027,114900,262202980,6540,6540,6540,6540,0
20231027,114800,262202980,6540,6540,6540,6540,0
20231027,114700,262202980,6540,6540,6540,6540,0
20231027,114600,262202980,6540,6530,6540,6530,510
20231027,114500,258869760,6510,6510,6510,6510,0
20231027,114400,258869760,6510,6510,6510,6510,1
20231027,114300,258863250,6530,6530,6530,6530,0
20231027,114200,258863250,6530,6530,6530,6530,0
20231027,114100,258863250,6530,6530,6530,6530,0
20231027,114000,258863250,6530,6530,6530,6530,385
20231027,113900,256349200,6530,6530,6530,6530,3
20231027,113800,256329610,6530,6530,6530,6530,0
20231027,113700,256329610,6530,6530,6530,6530,0
20231027,113600,256329610,6530,6530,6530,6530,0
20231027,113500,256329610,6530,6530,6530,6530,1320
20231027,113400,247710010,6520,6520,6520,6520,136
20231027,113300,246823290,6530,6530,6530,6530,0
20231027,113200,246823290,6530,6530,6530,6530,0
20231027,113100,246823290,6530,6530,6530,6530,0
20231027,113000,246823290,6530,6530,6530,6530,0
20231027,112900,246823290,6530,6530,6530,6530,0
20231027,112800,246823290,6530,6530,6530,6490,19
20231027,112700,246699780,6530,6530,6530,6490,15
20231027,112600,246602230,6530,6540,6540,6530,1954
20231027,112500,233842600,6530,6530,6540,6530,411
20231027,112400,231156890,6530,6530,6530,6530,696
20231027,112300,226612010,6520,6520,6520,6520,596
20231027,112200,222726090,6510,6500,6510,6500,737
20231027,112100,217930180,6500,6500,6500,6500,0
20231027,112000,217930180,6500,6500,6500,6500,0
20231027,111900,217930180,6500,6490,6500,6490,3
20231027,111800,217910700,6510,6510,6510,6510,0
20231027,111700,217910700,6510,6510,6510,6510,0
20231027,111600,217910700,6510,6510,6510,6510,0
20231027,111500,217910700,6510,6500,6510,6500,110
20231027,111400,217195420,6500,6500,6500,6490,4
20231027,111300,217169440,6500,6500,6500,6500,10
20231027,111200,217104440,6500,6490,6500,6490,17
20231027,111100,216994090,6490,6500,6500,6490,201
20231027,111000,215689590,6440,6440,6440,6440,0
20231027,110900,215689590,6440,6440,6440,6440,0
20231027,110800,215689590,6440,6520,6520,6440,487
20231027,110700,212531950,6520,6530,6530,6520,341
20231027,110600,210305620,6540,6510,6540,6510,12371
20231027,110500,129644140,6500,6480,6500,6480,3293
20231027,110400,108266450,6480,6480,6480,6480,1022
20231027,110300,101643890,6480,6480,6480,6480,999
20231027,110200,95170370,6480,6480,6480,6470,392
20231027,110100,92631250,6480,6460,6480,6460,1217
20231027,110000,84767130,6450,6440,6450,6440,1804
20231027,105900,73140470,6440,6440,6440,6440,53
20231027,105800,72799150,6440,6440,6440,6440,0
20231027,105700,72799150,6440,6440,6440,6440,1
20231027,105600,72792710,6380,6430,6430,6380,1776
20231027,105500,61449540,6430,6430,6430,6430,0
20231027,105400,61449540,6430,6430,6430,6430,0
20231027,105300,61449540,6430,6430,6430,6430,0
20231027,105200,61449540,6430,6430,6430,6430,56
20231027,105100,61089460,6430,6430,6430,6430,10
20231027,105000,61025160,6430,6430,6430,6430,3
20231027,104900,61005870,6430,6430,6430,6430,33
20231027,104800,60793680,6430,6430,6430,6430,0
20231027,104700,60793680,6430,6430,6430,6430,2
20231027,104600,60780820,6440,6440,6440,6440,0
20231027,104500,60780820,6440,6440,6440,6440,94
20231027,104400,60175460,6440,6440,6440,6440,7
20231027,104300,60130380,6440,6440,6440,6440,0
20231027,104200,60130380,6440,6440,6440,6440,0
20231027,104100,60130380,6440,6430,6440,6430,473
20231027,104000,57086110,6430,6430,6430,6430,128
20231027,103900,56263070,6430,6430,6430,6430,5
20231027,103800,56230920,6430,6430,6430,6430,0
20231027,103700,56230920,6430,6430,6430,6430,0
20231027,103600,56230920,6430,6430,6430,6430,0
20231027,103500,56230920,6430,6430,6430,6430,66
20231027,103400,55806540,6420,6420,6420,6420,2
20231027,103300,55793700,6420,6420,6420,6420,0
20231027,103200,55793700,6420,6420,6420,6420,0
20231027,103100,55793700,6420,6420,6420,6420,0
20231027,103000,55793700,6420,6420,6420,6420,0
20231027,102900,55793700,6420,6420,6420,6420,0
20231027,102800,55793700,6420,6420,6420,6420,0
20231027,102700,55793700,6420,6420,6420,6420,88
20231027,102600,55228740,6420,6420,6420,6420,0
20231027,102500,55228740,6420,6420,6420,6420,4
20231027,102400,55203060,6400,6400,6400,6400,0
20231027,102300,55203060,6400,6400,6400,6400,0
20231027,102200,55203060,6400,6400,6400,6400,100
20231027,102100,54563060,6420,6420,6420,6420,0
20231027,102000,54563060,6420,6420,6420,6420,0
20231027,101900,54563060,6420,6420,6420,6420,19
20231027,101800,54441080,6390,6390,6390,6390,0
20231027,101700,54441080,6390,6390,6390,6390,0
20231027,101600,54441080,6390,6390,6390,6390,1
20231027,101500,54434690,6420,6420,6420,6420,0
20231027,101400,54434690,6420,6420,6420,6420,4
20231027,101300,54409010,6420,6420,6420,6420,27
20231027,101200,54235670,6420,6390,6420,6390,2
20231027,101100,54222860,6430,6430,6430,6430,0
20231027,101000,54222860,6430,6430,6430,6430,0
20231027,100900,54222860,6430,6430,6430,6430,1
20231027,100800,54216430,6410,6410,6410,6410,0
20231027,100700,54216430,6410,6410,6410,6410,0
20231027,100600,54216430,6410,6410,6410,6410,177
20231027,100500,53081860,6430,6430,6430,6430,12
20231027,100400,53004700,6430,6390,6430,6390,2
20231027,100300,52991880,6430,6430,6430,6430,0
20231027,100200,52991880,6430,6430,6430,6430,0
20231027,100100,52991880,6430,6430,6430,6430,0
20231027,100000,52991880,6430,6430,6430,6430,0
20231027,095900,52991880,6430,6430,6430,6430,68
20231027,095800,52554640,6430,6430,6430,6430,0
20231027,095700,52554640,6430,6430,6430,6430,0
20231027,095600,52554640,6430,6430,6430,6430,0
20231027,095500,52554640,6430,6430,6430,6430,0
20231027,095400,52554640,6430,6430,6430,6430,2
20231027,095300,52541780,6430,6430,6430,6430,0
20231027,095200,52541780,6430,6410,6430,6410,178
20231027,095100,51400240,6430,6430,6430,6430,0
20231027,095000,51400240,6430,6430,6430,6430,70
20231027,094900,50950140,6430,6430,6430,6430,0
20231027,094800,50950140,6430,6430,6430,6430,0
20231027,094700,50950140,6430,6390,6430,6390,1051
20231027,094600,44224210,6410,6410,6410,6410,0
20231027,094500,44224210,6410,6410,6410,6410,0
20231027,094400,44224210,6410,6390,6410,6380,707
20231027,094300,39712760,6410,6400,6410,6390,500
20231027,094200,36515530,6410,6410,6410,6410,0
20231027,094100,36515530,6410,6390,6410,6390,79
20231027,094000,36010700,6410,6410,6410,6410,0
20231027,093900,36010700,6410,6410,6410,6410,0
20231027,093800,36010700,6410,6390,6410,6380,25
20231027,093700,35851070,6410,6410,6410,6410,43
20231027,093600,35575440,6410,6410,6410,6410,30
20231027,093500,35383140,6410,6410,6410,6410,1
20231027,093400,35376730,6410,6410,6410,6410,2
20231027,093300,35363910,6410,6410,6410,6410,5
20231027,093200,35331860,6410,6410,6410,6410,0
20231027,093100,35331860,6410,6410,6410,6410,1
20231027,093000,35325450,6410,6410,6410,6410,40
20231027,092900,35069050,6410,6400,6410,6400,3
20231027,092800,35049840,6390,6390,6390,6390,70
20231027,092700,34602540,6410,6410,6410,6410,12
20231027,092600,34525620,6430,6390,6430,6390,2
20231027,092500,34512800,6390,6390,6390,6390,13
20231027,092400,34429730,6430,6430,6430,6430,0
20231027,092300,34429730,6430,6430,6430,6430,0
20231027,092200,34429730,6430,6430,6430,6430,0
20231027,092100,34429730,6430,6400,6430,6390,120
20231027,092000,33662170,6430,6430,6430,6430,0
20231027,091900,33662170,6430,6430,6430,6430,50
20231027,091800,33340670,6430,6430,6430,6430,0
20231027,091700,33340670,6430,6430,6430,6430,1
20231027,091600,33334240,6410,6410,6410,6410,0
20231027,091500,33334240,6410,6410,6410,6410,10
20231027,091400,33270140,6430,6430,6430,6430,0
20231027,091300,33270140,6430,6430,6430,6430,50
20231027,091200,32948640,6430,6430,6430,6430,0
20231027,091100,32948640,6430,6430,6430,6430,1
20231027,091000,32942210,6440,6440,6440,6440,0
20231027,090900,32942210,6440,6440,6440,6440,0
20231027,090800,32942210,6440,6420,6440,6370,816
20231027,090700,27701200,6430,6430,6430,6430,0
20231027,090600,27701200,6430,6430,6430,6430,15
20231027,090500,27604750,6430,6430,6430,6430,0
20231027,090400,27604750,6430,6430,6430,6430,2
20231027,090300,27591890,6430,6430,6430,6430,14
20231027,090200,27501870,6370,6370,6370,6370,1
20231027,090100,27495500,6350,6350,6350,6350,0
20231027,090000,27495500,6350,6350,6350,6350,4330