KissMeData/246720/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,202900,468350790,6720,6720,6720,6720,1350
20231027,202800,468350790,6720,6720,6720,6720,0
20231027,202700,468350790,6720,6720,6720,6720,0
20231027,202600,468350790,6720,6720,6720,6720,0
20231027,202500,468350790,6720,6720,6720,6720,0
20231027,202400,468350790,6720,6720,6720,6720,0
20231027,202300,468350790,6720,6720,6720,6720,0
20231027,202200,468350790,6720,6720,6720,6720,0
20231027,202100,468350790,6720,6720,6720,6720,0
20231027,202000,468350790,6720,6720,6720,6720,0
20231027,201900,468350790,6720,6720,6720,6720,0
20231027,201800,468350790,6720,6720,6720,6720,0
20231027,201700,468350790,6720,6720,6720,6720,0
20231027,201600,468350790,6720,6720,6720,6720,0
20231027,201500,468350790,6720,6720,6720,6720,0
20231027,201400,468350790,6720,6720,6720,6720,0
20231027,201300,468350790,6720,6720,6720,6720,0
20231027,201200,468350790,6720,6720,6720,6720,0
20231027,201100,468350790,6720,6720,6720,6720,0
20231027,201000,468350790,6720,6720,6720,6720,0
20231027,200900,468350790,6720,6720,6720,6720,0
20231027,200800,468350790,6720,6720,6720,6720,0
20231027,200700,468350790,6720,6720,6720,6720,0
20231027,200600,468350790,6720,6720,6720,6720,0
20231027,200500,468350790,6720,6720,6720,6720,0
20231027,200400,468350790,6720,6720,6720,6720,0
20231027,200300,468350790,6720,6720,6720,6720,0
20231027,200200,468350790,6720,6720,6720,6720,0
20231027,200100,468350790,6720,6720,6720,6720,0
20231027,200000,468350790,6720,6720,6720,6720,0
20231027,195900,468350790,6720,6720,6720,6720,1350
20231027,195800,468350790,6720,6720,6720,6720,0
20231027,195700,468350790,6720,6720,6720,6720,0
20231027,195600,468350790,6720,6720,6720,6720,0
20231027,195500,468350790,6720,6720,6720,6720,0
20231027,195400,468350790,6720,6720,6720,6720,0
20231027,195300,468350790,6720,6720,6720,6720,0
20231027,195200,468350790,6720,6720,6720,6720,0
20231027,195100,468350790,6720,6720,6720,6720,0
20231027,195000,468350790,6720,6720,6720,6720,0
20231027,194900,468350790,6720,6720,6720,6720,0
20231027,194800,468350790,6720,6720,6720,6720,0
20231027,194700,468350790,6720,6720,6720,6720,0
20231027,194600,468350790,6720,6720,6720,6720,0
20231027,194500,468350790,6720,6720,6720,6720,0
20231027,194400,468350790,6720,6720,6720,6720,0
20231027,194300,468350790,6720,6720,6720,6720,0
20231027,194200,468350790,6720,6720,6720,6720,0
20231027,194100,468350790,6720,6720,6720,6720,0
20231027,194000,468350790,6720,6720,6720,6720,0
20231027,193900,468350790,6720,6720,6720,6720,0
20231027,193800,468350790,6720,6720,6720,6720,0
20231027,193700,468350790,6720,6720,6720,6720,0
20231027,193600,468350790,6720,6720,6720,6720,0
20231027,193500,468350790,6720,6720,6720,6720,0
20231027,193400,468350790,6720,6720,6720,6720,0
20231027,193300,468350790,6720,6720,6720,6720,0
20231027,193200,468350790,6720,6720,6720,6720,0
20231027,193100,468350790,6720,6720,6720,6720,0
20231027,193000,468350790,6720,6720,6720,6720,0
20231027,192900,468350790,6720,6720,6720,6720,1350
20231027,192800,468350790,6720,6720,6720,6720,0
20231027,192700,468350790,6720,6720,6720,6720,0
20231027,192600,468350790,6720,6720,6720,6720,0
20231027,192500,468350790,6720,6720,6720,6720,0
20231027,192400,468350790,6720,6720,6720,6720,0
20231027,192300,468350790,6720,6720,6720,6720,0
20231027,192200,468350790,6720,6720,6720,6720,0
20231027,192100,468350790,6720,6720,6720,6720,0
20231027,192000,468350790,6720,6720,6720,6720,0
20231027,191900,468350790,6720,6720,6720,6720,0
20231027,191800,468350790,6720,6720,6720,6720,0
20231027,191700,468350790,6720,6720,6720,6720,0
20231027,191600,468350790,6720,6720,6720,6720,0
20231027,191500,468350790,6720,6720,6720,6720,0
20231027,191400,468350790,6720,6720,6720,6720,0
20231027,191300,468350790,6720,6720,6720,6720,0
20231027,191200,468350790,6720,6720,6720,6720,0
20231027,191100,468350790,6720,6720,6720,6720,0
20231027,191000,468350790,6720,6720,6720,6720,0
20231027,190900,468350790,6720,6720,6720,6720,0
20231027,190800,468350790,6720,6720,6720,6720,0
20231027,190700,468350790,6720,6720,6720,6720,0
20231027,190600,468350790,6720,6720,6720,6720,0
20231027,190500,468350790,6720,6720,6720,6720,0
20231027,190400,468350790,6720,6720,6720,6720,0
20231027,190300,468350790,6720,6720,6720,6720,0
20231027,190200,468350790,6720,6720,6720,6720,0
20231027,190100,468350790,6720,6720,6720,6720,0
20231027,190000,468350790,6720,6720,6720,6720,0
20231027,185900,468350790,6720,6720,6720,6720,1350
20231027,185800,468350790,6720,6720,6720,6720,0
20231027,185700,468350790,6720,6720,6720,6720,0
20231027,185600,468350790,6720,6720,6720,6720,0
20231027,185500,468350790,6720,6720,6720,6720,0
20231027,185400,468350790,6720,6720,6720,6720,0
20231027,185300,468350790,6720,6720,6720,6720,0
20231027,185200,468350790,6720,6720,6720,6720,0
20231027,185100,468350790,6720,6720,6720,6720,0
20231027,185000,468350790,6720,6720,6720,6720,0
20231027,184900,468350790,6720,6720,6720,6720,0
20231027,184800,468350790,6720,6720,6720,6720,0
20231027,184700,468350790,6720,6720,6720,6720,0
20231027,184600,468350790,6720,6720,6720,6720,0
20231027,184500,468350790,6720,6720,6720,6720,0
20231027,184400,468350790,6720,6720,6720,6720,0
20231027,184300,468350790,6720,6720,6720,6720,0
20231027,184200,468350790,6720,6720,6720,6720,0
20231027,184100,468350790,6720,6720,6720,6720,0
20231027,184000,468350790,6720,6720,6720,6720,0
20231027,183900,468350790,6720,6720,6720,6720,0
20231027,183800,468350790,6720,6720,6720,6720,0
20231027,183700,468350790,6720,6720,6720,6720,0
20231027,183600,468350790,6720,6720,6720,6720,0
20231027,183500,468350790,6720,6720,6720,6720,0
20231027,183400,468350790,6720,6720,6720,6720,0
20231027,183300,468350790,6720,6720,6720,6720,0
20231027,183200,468350790,6720,6720,6720,6720,0
20231027,183100,468350790,6720,6720,6720,6720,0
20231027,183000,468350790,6720,6720,6720,6720,0
20231027,182900,468350790,6720,6720,6720,6720,1350
20231027,182800,468350790,6720,6720,6720,6720,0
20231027,182700,468350790,6720,6720,6720,6720,0
20231027,182600,468350790,6720,6720,6720,6720,0
20231027,182500,468350790,6720,6720,6720,6720,0
20231027,182400,468350790,6720,6720,6720,6720,0
20231027,182300,468350790,6720,6720,6720,6720,0
20231027,182200,468350790,6720,6720,6720,6720,0
20231027,182100,468350790,6720,6720,6720,6720,0
20231027,182000,468350790,6720,6720,6720,6720,0
20231027,181900,468350790,6720,6720,6720,6720,0
20231027,181800,468350790,6720,6720,6720,6720,0
20231027,181700,468350790,6720,6720,6720,6720,0
20231027,181600,468350790,6720,6720,6720,6720,0
20231027,181500,468350790,6720,6720,6720,6720,0
20231027,181400,468350790,6720,6720,6720,6720,0
20231027,181300,468350790,6720,6720,6720,6720,0
20231027,181200,468350790,6720,6720,6720,6720,0
20231027,181100,468350790,6720,6720,6720,6720,0
20231027,181000,468350790,6720,6720,6720,6720,0
20231027,180900,468350790,6720,6720,6720,6720,0
20231027,180800,468350790,6720,6720,6720,6720,0
20231027,180700,468350790,6720,6720,6720,6720,0
20231027,180600,468350790,6720,6720,6720,6720,0
20231027,180500,468350790,6720,6720,6720,6720,0
20231027,180400,468350790,6720,6720,6720,6720,0
20231027,180300,468350790,6720,6720,6720,6720,0
20231027,180200,468350790,6720,6720,6720,6720,0
20231027,180100,468350790,6720,6720,6720,6720,0
20231027,180000,468350790,6720,6720,6720,6720,0
20231027,175900,468350790,6720,6720,6720,6720,1350
20231027,175800,468350790,6720,6720,6720,6720,0
20231027,175700,468350790,6720,6720,6720,6720,0
20231027,175600,468350790,6720,6720,6720,6720,0
20231027,175500,468350790,6720,6720,6720,6720,0
20231027,175400,468350790,6720,6720,6720,6720,0
20231027,175300,468350790,6720,6720,6720,6720,0
20231027,175200,468350790,6720,6720,6720,6720,0
20231027,175100,468350790,6720,6720,6720,6720,0
20231027,175000,468350790,6720,6720,6720,6720,0
20231027,174900,468350790,6720,6720,6720,6720,0
20231027,174800,468350790,6720,6720,6720,6720,0
20231027,174700,468350790,6720,6720,6720,6720,0
20231027,174600,468350790,6720,6720,6720,6720,0
20231027,174500,468350790,6720,6720,6720,6720,0
20231027,174400,468350790,6720,6720,6720,6720,0
20231027,174300,468350790,6720,6720,6720,6720,0
20231027,174200,468350790,6720,6720,6720,6720,0
20231027,174100,468350790,6720,6720,6720,6720,0
20231027,174000,468350790,6720,6720,6720,6720,0
20231027,173900,468350790,6720,6720,6720,6720,0
20231027,173800,468350790,6720,6720,6720,6720,0
20231027,173700,468350790,6720,6720,6720,6720,0
20231027,173600,468350790,6720,6720,6720,6720,0
20231027,173500,468350790,6720,6720,6720,6720,0
20231027,173400,468350790,6720,6720,6720,6720,0
20231027,173300,468350790,6720,6720,6720,6720,0
20231027,173200,468350790,6720,6720,6720,6720,0
20231027,173100,468350790,6720,6720,6720,6720,0
20231027,173000,468350790,6720,6720,6720,6720,0
20231027,172900,468350790,6720,6720,6720,6720,1350
20231027,172800,468350790,6720,6720,6720,6720,0
20231027,172700,468350790,6720,6720,6720,6720,0
20231027,172600,468350790,6720,6720,6720,6720,0
20231027,172500,468350790,6720,6720,6720,6720,0
20231027,172400,468350790,6720,6720,6720,6720,0
20231027,172300,468350790,6720,6720,6720,6720,0
20231027,172200,468350790,6720,6720,6720,6720,0
20231027,172100,468350790,6720,6720,6720,6720,0
20231027,172000,468350790,6720,6720,6720,6720,0
20231027,171900,468350790,6720,6720,6720,6720,0
20231027,171800,468350790,6720,6720,6720,6720,0
20231027,171700,468350790,6720,6720,6720,6720,0
20231027,171600,468350790,6720,6720,6720,6720,0
20231027,171500,468350790,6720,6720,6720,6720,0
20231027,171400,468350790,6720,6720,6720,6720,0
20231027,171300,468350790,6720,6720,6720,6720,0
20231027,171200,468350790,6720,6720,6720,6720,0
20231027,171100,468350790,6720,6720,6720,6720,0
20231027,171000,468350790,6720,6720,6720,6720,0
20231027,170900,468350790,6720,6720,6720,6720,0
20231027,170800,468350790,6720,6720,6720,6720,0
20231027,170700,468350790,6720,6720,6720,6720,0
20231027,170600,468350790,6720,6720,6720,6720,0
20231027,170500,468350790,6720,6720,6720,6720,0
20231027,170400,468350790,6720,6720,6720,6720,0
20231027,170300,468350790,6720,6720,6720,6720,0
20231027,170200,468350790,6720,6720,6720,6720,0
20231027,170100,468350790,6720,6720,6720,6720,0
20231027,170000,468350790,6720,6720,6720,6720,0
20231027,165900,468350790,6720,6720,6720,6720,1350
20231027,165800,468350790,6720,6720,6720,6720,0
20231027,165700,468350790,6720,6720,6720,6720,0
20231027,165600,468350790,6720,6720,6720,6720,0
20231027,165500,468350790,6720,6720,6720,6720,0
20231027,165400,468350790,6720,6720,6720,6720,0
20231027,165300,468350790,6720,6720,6720,6720,0
20231027,165200,468350790,6720,6720,6720,6720,0
20231027,165100,468350790,6720,6720,6720,6720,0
20231027,165000,468350790,6720,6720,6720,6720,0
20231027,164900,468350790,6720,6720,6720,6720,0
20231027,164800,468350790,6720,6720,6720,6720,0
20231027,164700,468350790,6720,6720,6720,6720,0
20231027,164600,468350790,6720,6720,6720,6720,0
20231027,164500,468350790,6720,6720,6720,6720,0
20231027,164400,468350790,6720,6720,6720,6720,0
20231027,164300,468350790,6720,6720,6720,6720,0
20231027,164200,468350790,6720,6720,6720,6720,0
20231027,164100,468350790,6720,6720,6720,6720,0
20231027,164000,468350790,6720,6720,6720,6720,0
20231027,163900,468350790,6720,6720,6720,6720,0
20231027,163800,468350790,6720,6720,6720,6720,0
20231027,163700,468350790,6720,6720,6720,6720,0
20231027,163600,468350790,6720,6720,6720,6720,0
20231027,163500,468350790,6720,6720,6720,6720,0
20231027,163400,468350790,6720,6720,6720,6720,0
20231027,163300,468350790,6720,6720,6720,6720,0
20231027,163200,468350790,6720,6720,6720,6720,0
20231027,163100,468350790,6720,6720,6720,6720,0
20231027,163000,468350790,6720,6720,6720,6720,0
20231027,162900,468350790,6720,6720,6720,6720,1350
20231027,162800,468350790,6720,6720,6720,6720,0
20231027,162700,468350790,6720,6720,6720,6720,0
20231027,162600,468350790,6720,6720,6720,6720,0
20231027,162500,468350790,6720,6720,6720,6720,0
20231027,162400,468350790,6720,6720,6720,6720,0
20231027,162300,468350790,6720,6720,6720,6720,0
20231027,162200,468350790,6720,6720,6720,6720,0
20231027,162100,468350790,6720,6720,6720,6720,0
20231027,162000,468350790,6720,6720,6720,6720,0
20231027,161900,468350790,6720,6720,6720,6720,0
20231027,161800,468350790,6720,6720,6720,6720,0
20231027,161700,468350790,6720,6720,6720,6720,0
20231027,161600,468350790,6720,6720,6720,6720,0
20231027,161500,468350790,6720,6720,6720,6720,0
20231027,161400,468350790,6720,6720,6720,6720,0
20231027,161300,468350790,6720,6720,6720,6720,0
20231027,161200,468350790,6720,6720,6720,6720,0
20231027,161100,468350790,6720,6720,6720,6720,0
20231027,161000,468350790,6720,6720,6720,6720,0
20231027,160900,468350790,6720,6720,6720,6720,0
20231027,160800,468350790,6720,6720,6720,6720,0
20231027,160700,468350790,6720,6720,6720,6720,0
20231027,160600,468350790,6720,6720,6720,6720,0
20231027,160500,468350790,6720,6720,6720,6720,0
20231027,160400,468350790,6720,6720,6720,6720,0
20231027,160300,468350790,6720,6720,6720,6720,0
20231027,160200,468350790,6720,6720,6720,6720,0
20231027,160100,468350790,6720,6720,6720,6720,0
20231027,160000,468350790,6720,6720,6720,6720,0
20231027,155900,468350790,6720,6720,6720,6720,1350
20231027,155800,468350790,6720,6720,6720,6720,0
20231027,155700,468350790,6720,6720,6720,6720,0
20231027,155600,468350790,6720,6720,6720,6720,0
20231027,155500,468350790,6720,6720,6720,6720,0
20231027,155400,468350790,6720,6720,6720,6720,0
20231027,155300,468350790,6720,6720,6720,6720,0
20231027,155200,468350790,6720,6720,6720,6720,0
20231027,155100,468350790,6720,6720,6720,6720,0
20231027,155000,468350790,6720,6720,6720,6720,0
20231027,154900,468350790,6720,6720,6720,6720,0
20231027,154800,468350790,6720,6720,6720,6720,0
20231027,154700,468350790,6720,6720,6720,6720,0
20231027,154600,468350790,6720,6720,6720,6720,0
20231027,154500,468350790,6720,6720,6720,6720,0
20231027,154400,468350790,6720,6720,6720,6720,0
20231027,154300,468350790,6720,6720,6720,6720,0
20231027,154200,468350790,6720,6720,6720,6720,0
20231027,154100,468350790,6720,6720,6720,6720,0
20231027,154000,468350790,6720,6720,6720,6720,0
20231027,153900,468350790,6720,6720,6720,6720,0
20231027,153800,468350790,6720,6720,6720,6720,0
20231027,153700,468350790,6720,6720,6720,6720,0
20231027,153600,468350790,6720,6720,6720,6720,0
20231027,153500,468350790,6720,6720,6720,6720,0
20231027,153400,468350790,6720,6720,6720,6720,0
20231027,153300,468350790,6720,6720,6720,6720,0
20231027,153200,468350790,6720,6720,6720,6720,0
20231027,153100,468350790,6720,6720,6720,6720,0
20231027,153000,468350790,6720,6720,6720,6720,1350
20231027,152900,459278790,6830,6830,6830,6830,0
20231027,152800,459278790,6830,6830,6830,6830,0
20231027,152700,459278790,6830,6830,6830,6830,0
20231027,152600,459278790,6830,6830,6830,6830,0
20231027,152500,459278790,6830,6830,6830,6830,0
20231027,152400,459278790,6830,6830,6830,6830,0
20231027,152300,459278790,6830,6830,6830,6830,0
20231027,152200,459278790,6830,6830,6830,6830,0
20231027,152100,459278790,6830,6830,6830,6830,0
20231027,152000,459278790,6830,6830,6830,6830,0
20231027,151900,459278790,6830,6820,6830,6820,20
20231027,151800,459142370,6820,6800,6820,6790,263
20231027,151700,457355130,6820,6800,6820,6800,189
20231027,151600,456069910,6830,6830,6830,6830,1
20231027,151500,456063080,6820,6820,6820,6820,10
20231027,151400,455994880,6820,6800,6820,6800,503
20231027,151300,452574440,6830,6800,6830,6800,646
20231027,151200,448168890,6830,6800,6830,6800,565
20231027,151100,444326860,6830,6830,6830,6830,0
20231027,151000,444326860,6830,6800,6830,6800,495
20231027,150900,440960830,6830,6830,6830,6830,0
20231027,150800,440960830,6830,6830,6830,6800,534
20231027,150700,437323700,6830,6830,6830,6830,0
20231027,150600,437323700,6830,6830,6830,6800,63
20231027,150500,436895180,6830,6810,6830,6800,51
20231027,150400,436548250,6830,6830,6830,6830,2
20231027,150300,436534590,6830,6830,6830,6830,231
20231027,150200,434956860,6850,6850,6850,6850,0
20231027,150100,434956860,6850,6850,6850,6850,0
20231027,150000,434956860,6850,6850,6850,6850,0
20231027,145900,434956860,6850,6850,6850,6850,0
20231027,145800,434956860,6850,6830,6850,6830,14
20231027,145700,434861210,6850,6820,6850,6820,130
20231027,145600,433973580,6820,6810,6820,6810,460
20231027,145500,430838980,6820,6810,6820,6800,77
20231027,145400,430315300,6800,6800,6810,6800,31
20231027,145300,430104490,6810,6810,6810,6810,0
20231027,145200,430104490,6810,6800,6810,6800,110
20231027,145100,429356480,6830,6830,6830,6830,0
20231027,145000,429356480,6830,6830,6830,6830,0
20231027,144900,429356480,6830,6830,6830,6830,0
20231027,144800,429356480,6830,6830,6830,6830,0
20231027,144700,429356480,6830,6810,6830,6800,252
20231027,144600,427642730,6820,6820,6820,6820,0
20231027,144500,427642730,6820,6820,6820,6820,9
20231027,144400,427581350,6830,6830,6830,6830,0
20231027,144300,427581350,6830,6800,6830,6800,11
20231027,144200,427506250,6830,6830,6830,6830,0
20231027,144100,427506250,6830,6830,6830,6830,0
20231027,144000,427506250,6830,6830,6830,6830,8
20231027,143900,427451610,6830,6830,6830,6830,1
20231027,143800,427444780,6820,6810,6850,6780,1073
20231027,143700,420150280,6850,6850,6850,6850,8
20231027,143600,420095480,6850,6850,6850,6850,0
20231027,143500,420095480,6850,6840,6850,6840,3
20231027,143400,420074950,6840,6840,6840,6840,20
20231027,143300,419938150,6850,6850,6850,6850,0
20231027,143200,419938150,6850,6850,6850,6850,0
20231027,143100,419938150,6850,6850,6850,6850,9
20231027,143000,419876500,6850,6850,6850,6850,0
20231027,142900,419876500,6850,6850,6850,6850,0
20231027,142800,419876500,6850,6850,6850,6850,2
20231027,142700,419862800,6850,6850,6850,6850,0
20231027,142600,419862800,6850,6850,6850,6850,0
20231027,142500,419862800,6850,6850,6850,6850,0
20231027,142400,419862800,6850,6870,6870,6850,40
20231027,142300,419588700,6880,6880,6880,6880,0
20231027,142200,419588700,6880,6880,6880,6880,0
20231027,142100,419588700,6880,6870,6880,6870,210
20231027,142000,418144990,6870,6850,6870,6850,7
20231027,141900,418096990,6850,6850,6850,6850,0
20231027,141800,418096990,6850,6850,6850,6850,0
20231027,141700,418096990,6850,6850,6850,6850,0
20231027,141600,418096990,6850,6850,6850,6850,6
20231027,141500,418055890,6870,6870,6870,6870,0
20231027,141400,418055890,6870,6840,6870,6840,20
20231027,141300,417918870,6870,6870,6870,6870,0
20231027,141200,417918870,6870,6870,6870,6870,8
20231027,141100,417863910,6870,6870,6870,6870,0
20231027,141000,417863910,6870,6870,6870,6870,0
20231027,140900,417863910,6870,6870,6870,6870,0
20231027,140800,417863910,6870,6870,6870,6870,0
20231027,140700,417863910,6870,6830,6870,6830,4
20231027,140600,417836550,6870,6870,6870,6870,0
20231027,140500,417836550,6870,6870,6870,6870,0
20231027,140400,417836550,6870,6870,6870,6870,0
20231027,140300,417836550,6870,6820,6870,6820,159
20231027,140200,416751720,6870,6870,6870,6870,0
20231027,140100,416751720,6870,6820,6870,6820,2
20231027,140000,416738030,6870,6870,6870,6870,0
20231027,135900,416738030,6870,6870,6870,6870,0
20231027,135800,416738030,6870,6870,6870,6870,0
20231027,135700,416738030,6870,6860,6870,6860,6
20231027,135600,416696860,6870,6870,6870,6870,0
20231027,135500,416696860,6870,6870,6870,6870,0
20231027,135400,416696860,6870,6870,6870,6870,0
20231027,135300,416696860,6870,6870,6870,6870,0
20231027,135200,416696860,6870,6870,6870,6870,0
20231027,135100,416696860,6870,6870,6870,6870,0
20231027,135000,416696860,6870,6870,6870,6870,10
20231027,134900,416628160,6870,6870,6870,6870,9
20231027,134800,416566330,6870,6870,6870,6870,0
20231027,134700,416566330,6870,6870,6870,6870,1
20231027,134600,416559460,6860,6860,6860,6860,0
20231027,134500,416559460,6860,6860,6860,6860,0
20231027,134400,416559460,6860,6860,6860,6860,0
20231027,134300,416559460,6860,6860,6860,6860,0
20231027,134200,416559460,6860,6860,6860,6860,0
20231027,134100,416559460,6860,6860,6860,6860,8
20231027,134000,416504580,6880,6840,6880,6830,32
20231027,133900,416285910,6880,6880,6880,6880,8
20231027,133800,416230870,6880,6860,6880,6860,11
20231027,133700,416155380,6860,6840,6860,6840,368
20231027,133600,413635440,6840,6840,6840,6840,0
20231027,133500,413635440,6840,6840,6840,6840,0
20231027,133400,413635440,6840,6830,6840,6830,3
20231027,133300,413614940,6840,6840,6840,6830,24
20231027,133200,413450850,6840,6830,6840,6830,9
20231027,133100,413389360,6830,6840,6840,6830,191
20231027,133000,412082980,6840,6840,6840,6840,0
20231027,132900,412082980,6840,6840,6840,6840,0
20231027,132800,412082980,6840,6840,6840,6840,0
20231027,132700,412082980,6840,6840,6840,6840,8
20231027,132600,412028260,6840,6830,6840,6830,3
20231027,132500,412007760,6840,6840,6840,6840,0
20231027,132400,412007760,6840,6840,6840,6840,9
20231027,132300,411946200,6840,6800,6840,6800,49
20231027,132200,411612210,6810,6810,6810,6810,11
20231027,132100,411537300,6840,6840,6840,6840,0
20231027,132000,411537300,6840,6840,6840,6840,0
20231027,131900,411537300,6840,6840,6840,6840,8
20231027,131800,411482580,6840,6800,6840,6800,583
20231027,131700,407517780,6810,6810,6810,6810,100
20231027,131600,406836780,6810,6810,6810,6810,0
20231027,131500,406836780,6810,6810,6810,6810,62
20231027,131400,406414560,6800,6810,6810,6800,720
20231027,131300,401513360,6840,6840,6840,6840,0
20231027,131200,401513360,6840,6840,6840,6840,3
20231027,131100,401492840,6840,6840,6840,6840,20
20231027,131000,401356040,6840,6840,6840,6840,0
20231027,130900,401356040,6840,6840,6840,6840,0
20231027,130800,401356040,6840,6840,6840,6840,29
20231027,130700,401157680,6850,6850,6850,6850,1
20231027,130600,401150830,6840,6840,6840,6810,227
20231027,130500,399603230,6850,6850,6850,6850,0
20231027,130400,399603230,6850,6850,6850,6850,0
20231027,130300,399603230,6850,6850,6850,6850,0
20231027,130200,399603230,6850,6850,6850,6850,0
20231027,130100,399603230,6850,6850,6850,6850,0
20231027,130000,399603230,6850,6850,6850,6850,0
20231027,125900,399603230,6850,6840,6850,6840,37
20231027,125800,399350140,6840,6840,6850,6840,56
20231027,125700,398967090,6840,6810,6840,6810,298
20231027,125600,396936810,6810,6810,6810,6810,1
20231027,125500,396930000,6800,6800,6800,6800,66
20231027,125400,396481200,6810,6810,6810,6810,232
20231027,125300,394901280,6820,6820,6820,6820,0
20231027,125200,394901280,6820,6820,6820,6820,603
20231027,125100,390788820,6830,6830,6830,6830,30
20231027,125000,390583920,6850,6850,6850,6850,0
20231027,124900,390583920,6850,6830,6850,6830,509
20231027,124800,387107430,6850,6850,6850,6850,30
20231027,124700,386901930,6850,6850,6850,6850,1
20231027,124600,386895080,6840,6850,6850,6840,184
20231027,124500,385636510,6860,6860,6860,6860,0
20231027,124400,385636510,6860,6860,6860,6860,0
20231027,124300,385636510,6860,6860,6860,6860,0
20231027,124200,385636510,6860,6860,6860,6860,1
20231027,124100,385629650,6860,6840,6860,6840,101
20231027,124000,384938790,6860,6860,6860,6860,1
20231027,123900,384931930,6880,6870,6880,6870,2
20231027,123800,384918180,6860,6860,6860,6860,0
20231027,123700,384918180,6860,6860,6870,6840,3091
20231027,123600,363754490,6870,6880,6880,6870,8
20231027,123500,363699520,6900,6900,6900,6900,0
20231027,123400,363699520,6900,6900,6900,6900,0
20231027,123300,363699520,6900,6900,6900,6900,0
20231027,123200,363699520,6900,6900,6900,6900,0
20231027,123100,363699520,6900,6900,6900,6900,0
20231027,123000,363699520,6900,6900,6900,6900,0
20231027,122900,363699520,6900,6900,6900,6900,0
20231027,122800,363699520,6900,6900,6900,6900,0
20231027,122700,363699520,6900,6900,6900,6900,150
20231027,122600,362664520,6900,6900,6900,6900,0
20231027,122500,362664520,6900,6900,6900,6900,0
20231027,122400,362664520,6900,6900,6900,6900,0
20231027,122300,362664520,6900,6900,6900,6900,203
20231027,122200,361263820,6900,6900,6900,6900,0
20231027,122100,361263820,6900,6900,6900,6900,0
20231027,122000,361263820,6900,6900,6900,6900,0
20231027,121900,361263820,6900,6900,6900,6900,1
20231027,121800,361256920,6890,6880,6890,6880,21
20231027,121700,361112330,6910,6910,6910,6910,0
20231027,121600,361112330,6910,6890,6910,6890,101
20231027,121500,360416420,6910,6910,6910,6910,0
20231027,121400,360416420,6910,6910,6910,6910,50
20231027,121300,360070920,6930,6930,6930,6930,0
20231027,121200,360070920,6930,6930,6930,6930,0
20231027,121100,360070920,6930,6930,6930,6930,2556
20231027,121000,342357840,6960,6960,6960,6960,0
20231027,120900,342357840,6960,6950,6960,6930,834
20231027,120800,336571210,6970,6970,6970,6970,0
20231027,120700,336571210,6970,6970,6970,6970,0
20231027,120600,336571210,6970,6970,6970,6970,0
20231027,120500,336571210,6970,6970,6970,6970,0
20231027,120400,336571210,6970,6970,6970,6970,0
20231027,120300,336571210,6970,6970,6970,6950,397
20231027,120200,333812020,6960,6960,6960,6960,0
20231027,120100,333812020,6960,6960,6960,6960,0
20231027,120000,333812020,6960,6960,6960,6960,2
20231027,115900,333798100,6960,6960,6960,6960,0
20231027,115800,333798100,6960,6960,6960,6960,4
20231027,115700,333770260,6970,6970,6970,6970,0
20231027,115600,333770260,6970,6970,6970,6970,0
20231027,115500,333770260,6970,6970,6970,6970,0
20231027,115400,333770260,6970,6970,6970,6970,0
20231027,115300,333770260,6970,6950,6970,6950,356
20231027,115200,331295060,6960,6960,6960,6960,0
20231027,115100,331295060,6960,6960,6960,6960,0
20231027,115000,331295060,6960,6960,6960,6960,0
20231027,114900,331295060,6960,6960,6960,6960,0
20231027,114800,331295060,6960,6960,6960,6960,0
20231027,114700,331295060,6960,6960,6960,6960,1
20231027,114600,331288100,6940,6940,6940,6940,0
20231027,114500,331288100,6940,6940,6940,6940,2
20231027,114400,331274220,6900,6910,6910,6900,212
20231027,114300,329811170,6940,6940,6940,6940,1
20231027,114200,329804230,6930,6920,6930,6890,653
20231027,114100,325301770,6930,6940,6940,6930,67
20231027,114000,324836890,6950,6950,6950,6950,90
20231027,113900,324211390,6980,6980,6980,6980,0
20231027,113800,324211390,6980,6980,6980,6980,0
20231027,113700,324211390,6980,6980,6980,6980,0
20231027,113600,324211390,6980,6980,6980,6980,0
20231027,113500,324211390,6980,6970,6980,6930,1954
20231027,113400,310652380,6990,6990,6990,6990,0
20231027,113300,310652380,6990,6990,6990,6990,319
20231027,113200,308422570,7000,6980,7000,6980,293
20231027,113100,306377170,6980,6980,6980,6980,38
20231027,113000,306111930,6980,6980,6980,6980,1
20231027,112900,306104950,6980,6970,6980,6960,399
20231027,112800,303320930,6980,6980,6980,6980,0
20231027,112700,303320930,6980,6980,6980,6980,0
20231027,112600,303320930,6980,6970,6980,6970,490
20231027,112500,299905610,6970,6950,6970,6950,501
20231027,112400,296423640,6970,6950,6970,6950,301
20231027,112300,294331670,6970,6970,6970,6970,0
20231027,112200,294331670,6970,6970,6970,6970,100
20231027,112100,293634670,6970,6970,6970,6970,3
20231027,112000,293613760,6980,6970,6980,6970,4
20231027,111900,293585850,6990,6970,6990,6970,3
20231027,111800,293564910,6970,6980,6980,6950,236
20231027,111700,291924660,6990,6980,6990,6940,229
20231027,111600,290334170,6980,6960,6980,6960,315
20231027,111500,288138480,6970,6970,6970,6970,0
20231027,111400,288138480,6970,6940,6970,6940,30
20231027,111300,287929950,6940,6940,6940,6940,1
20231027,111200,287923010,6920,6920,6920,6920,193
20231027,111100,286587450,6920,6920,6920,6920,0
20231027,111000,286587450,6920,6920,6920,6920,20
20231027,110900,286449050,6940,6940,6940,6940,0
20231027,110800,286449050,6940,6940,6940,6940,0
20231027,110700,286449050,6940,6930,6940,6930,502
20231027,110600,282970180,6920,6940,6940,6920,51
20231027,110500,282617240,6910,6900,6910,6900,1501
20231027,110400,272256400,6870,6900,6900,6870,6
20231027,110300,272215090,6900,6900,6900,6900,0
20231027,110200,272215090,6900,6850,6900,6850,548
20231027,110100,268458210,6850,6850,6850,6850,0
20231027,110000,268458210,6850,6850,6850,6840,288
20231027,105900,266486730,6860,6860,6860,6860,287
20231027,105800,264517910,6860,6860,6860,6860,220
20231027,105700,263008710,6850,6880,6880,6850,667
20231027,105600,258438880,6910,6900,6910,6890,61
20231027,105500,258018100,6910,6920,6920,6910,155
20231027,105400,256946550,6950,6950,6950,6950,0
20231027,105300,256946550,6950,6950,6950,6950,0
20231027,105200,256946550,6950,6980,6980,6940,637
20231027,105100,252519380,7000,7000,7000,7000,0
20231027,105000,252519380,7000,7000,7000,7000,0
20231027,104900,252519380,7000,7000,7000,7000,0
20231027,104800,252519380,7000,7000,7000,7000,0
20231027,104700,252519380,7000,7000,7000,7000,2
20231027,104600,252505380,7010,7010,7010,7010,0
20231027,104500,252505380,7010,7010,7010,7010,0
20231027,104400,252505380,7010,7000,7010,7000,15
20231027,104300,252400360,7000,6990,7000,6990,2
20231027,104200,252386370,7000,7000,7000,7000,86
20231027,104100,251784370,7010,7000,7010,7000,39
20231027,104000,251511360,7000,7000,7000,7000,0
20231027,103900,251511360,7000,7000,7000,7000,0
20231027,103800,251511360,7000,7000,7000,7000,964
20231027,103700,244763360,7010,7050,7050,7010,2028
20231027,103600,230537750,7060,7030,7060,7030,2415
20231027,103500,213526530,7030,7020,7030,7020,297
20231027,103400,211440470,7020,7010,7020,7010,423
20231027,103300,208471840,7010,6990,7010,6990,603
20231027,103200,204245810,6990,6970,6990,6970,6
20231027,103100,204203930,6970,6920,6970,6920,1660
20231027,103000,192689910,6920,6890,6920,6890,717
20231027,102900,187732160,6860,6900,6910,6860,57
20231027,102800,187338550,6910,6900,6910,6900,360
20231027,102700,184851050,6910,6880,6910,6880,268
20231027,102600,183002070,6890,6890,6890,6880,8
20231027,102500,182946990,6900,6880,6900,6880,29
20231027,102400,182747430,6830,6860,6880,6830,727
20231027,102300,177749670,6860,6840,6860,6840,302
20231027,102200,175683220,6840,6830,6840,6830,26
20231027,102100,175505630,6820,6800,6820,6800,175
20231027,102000,174314710,6800,6800,6800,6800,114
20231027,101900,173539510,6800,6760,6800,6760,421
20231027,101800,170693510,6800,6800,6800,6800,7
20231027,101700,170645910,6800,6800,6800,6760,154
20231027,101600,169600350,6800,6800,6800,6800,500
20231027,101500,166200350,6800,6780,6800,6780,31
20231027,101400,165990130,6780,6750,6780,6750,100
20231027,101300,165314500,6750,6740,6750,6740,310
20231027,101200,163225090,6740,6740,6740,6740,0
20231027,101100,163225090,6740,6740,6740,6740,17
20231027,101000,163110510,6740,6740,6740,6740,22
20231027,100900,162962230,6740,6740,6740,6740,100
20231027,100800,162288230,6730,6730,6730,6730,1
20231027,100700,162281500,6710,6710,6710,6710,22
20231027,100600,162133880,6740,6730,6740,6700,249
20231027,100500,160459270,6730,6730,6730,6730,25
20231027,100400,160291020,6730,6730,6740,6730,504
20231027,100300,156899080,6730,6720,6730,6720,2
20231027,100200,156885630,6740,6740,6740,6740,1
20231027,100100,156878890,6720,6720,6720,6720,30
20231027,100000,156677290,6720,6740,6740,6710,347
20231027,095900,154348410,6700,6780,6780,6700,5451
20231027,095800,117698780,6790,6790,6790,6790,5
20231027,095700,117664830,6800,6800,6800,6800,0
20231027,095600,117664830,6800,6800,6800,6800,51
20231027,095500,117318030,6800,6790,6800,6790,2
20231027,095400,117304440,6800,6790,6800,6770,671
20231027,095300,112748800,6800,6800,6800,6790,60
20231027,095200,112341250,6810,6810,6810,6810,1
20231027,095100,112334440,6800,6770,6800,6770,1220
20231027,095000,104068870,6770,6770,6780,6770,229
20231027,094900,102518470,6770,6780,6780,6770,66
20231027,094800,102071640,6780,6780,6780,6770,217
20231027,094700,100602120,6780,6790,6810,6760,1049
20231027,094600,93501390,6810,6810,6810,6810,8
20231027,094500,93446910,6810,6810,6810,6810,0
20231027,094400,93446910,6810,6780,6810,6780,490
20231027,094300,90123380,6780,6790,6790,6780,141
20231027,094200,89166890,6810,6790,6810,6790,11
20231027,094100,89092180,6840,6790,6840,6790,286
20231027,094000,87150150,6800,6800,6800,6780,234
20231027,093900,85561290,6800,6830,6830,6800,5646
20231027,093800,47111140,6860,6860,6860,6860,30
20231027,093700,46905340,6860,6850,6860,6840,41
20231027,093600,46624830,6860,6890,6890,6850,226
20231027,093500,45075950,6890,6900,6900,6890,38
20231027,093400,44814120,6900,6890,6900,6890,199
20231027,093300,43441180,6900,6890,6900,6880,53
20231027,093200,43075990,6870,6880,6880,6850,2017
20231027,093100,29226020,6890,6900,6900,6880,237
20231027,093000,27590920,6900,6900,6900,6890,332
20231027,092900,25300620,6930,6930,6930,6930,0
20231027,092800,25300620,6930,6930,6930,6930,0
20231027,092700,25300620,6930,6910,6990,6910,336
20231027,092600,22978200,6900,6950,6990,6900,212
20231027,092500,21512750,6990,6960,6990,6930,671
20231027,092400,16857930,6990,6990,6990,6990,0
20231027,092300,16857930,6990,6960,6990,6960,302
20231027,092200,14753960,6990,6990,6990,6980,16
20231027,092100,14642220,6990,6990,6990,6990,3
20231027,092000,14621250,6990,6980,6990,6970,325
20231027,091900,12355810,6970,6970,6970,6970,315
20231027,091800,10160260,6990,6980,6990,6980,9
20231027,091700,10097380,6980,6990,7000,6960,314
20231027,091600,7911790,6940,6960,6960,6940,234
20231027,091500,6287600,7000,7000,7000,7000,0
20231027,091400,6287600,7000,7000,7000,7000,31
20231027,091300,6070600,7010,7010,7010,7010,0
20231027,091200,6070600,7010,7010,7010,7010,0
20231027,091100,6070600,7010,7000,7010,7000,7
20231027,091000,6021590,7010,6970,7010,6970,165
20231027,090900,4871500,7020,6990,7020,6990,4
20231027,090800,4843510,6990,6970,6990,6970,45
20231027,090700,4529840,6970,6970,6970,6970,0
20231027,090600,4529840,6970,6970,6970,6970,51
20231027,090500,4174370,6970,6970,6970,6970,1
20231027,090400,4167400,6960,6960,6960,6960,0
20231027,090300,4167400,6960,6960,6960,6960,300
20231027,090200,2079400,6970,6910,6970,6900,51
20231027,090100,1727310,6970,6990,7020,6970,56
20231027,090000,1336780,7010,6890,7010,6890,194