KissMeData/000970/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,183200,98045470,6300,6300,6300,6300,67
20231027,183100,98045470,6300,6300,6300,6300,0
20231027,183000,98045470,6300,6300,6300,6300,0
20231027,182900,98045470,6300,6300,6300,6300,0
20231027,182800,98045470,6300,6300,6300,6300,0
20231027,182700,98045470,6300,6300,6300,6300,0
20231027,182600,98045470,6300,6300,6300,6300,0
20231027,182500,98045470,6300,6300,6300,6300,0
20231027,182400,98045470,6300,6300,6300,6300,0
20231027,182300,98045470,6300,6300,6300,6300,0
20231027,182200,98045470,6300,6300,6300,6300,0
20231027,182100,98045470,6300,6300,6300,6300,0
20231027,182000,98045470,6300,6300,6300,6300,0
20231027,181900,98045470,6300,6300,6300,6300,0
20231027,181800,98045470,6300,6300,6300,6300,0
20231027,181700,98045470,6300,6300,6300,6300,0
20231027,181600,98045470,6300,6300,6300,6300,0
20231027,181500,98045470,6300,6300,6300,6300,0
20231027,181400,98045470,6300,6300,6300,6300,0
20231027,181300,98045470,6300,6300,6300,6300,0
20231027,181200,98045470,6300,6300,6300,6300,0
20231027,181100,98045470,6300,6300,6300,6300,0
20231027,181000,98045470,6300,6300,6300,6300,0
20231027,180900,98045470,6300,6300,6300,6300,0
20231027,180800,98045470,6300,6300,6300,6300,0
20231027,180700,98045470,6300,6300,6300,6300,0
20231027,180600,98045470,6300,6300,6300,6300,0
20231027,180500,98045470,6300,6300,6300,6300,0
20231027,180400,98045470,6300,6300,6300,6300,0
20231027,180300,98045470,6300,6300,6300,6300,0
20231027,180200,98045470,6300,6300,6300,6300,67
20231027,180100,98045470,6300,6300,6300,6300,0
20231027,180000,98045470,6300,6300,6300,6300,0
20231027,175900,98045470,6300,6300,6300,6300,0
20231027,175800,98045470,6300,6300,6300,6300,0
20231027,175700,98045470,6300,6300,6300,6300,0
20231027,175600,98045470,6300,6300,6300,6300,0
20231027,175500,98045470,6300,6300,6300,6300,0
20231027,175400,98045470,6300,6300,6300,6300,0
20231027,175300,98045470,6300,6300,6300,6300,0
20231027,175200,98045470,6300,6300,6300,6300,0
20231027,175100,98045470,6300,6300,6300,6300,0
20231027,175000,98045470,6300,6300,6300,6300,0
20231027,174900,98045470,6300,6300,6300,6300,0
20231027,174800,98045470,6300,6300,6300,6300,0
20231027,174700,98045470,6300,6300,6300,6300,0
20231027,174600,98045470,6300,6300,6300,6300,0
20231027,174500,98045470,6300,6300,6300,6300,0
20231027,174400,98045470,6300,6300,6300,6300,0
20231027,174300,98045470,6300,6300,6300,6300,0
20231027,174200,98045470,6300,6300,6300,6300,0
20231027,174100,98045470,6300,6300,6300,6300,0
20231027,174000,98045470,6300,6300,6300,6300,0
20231027,173900,98045470,6300,6300,6300,6300,0
20231027,173800,98045470,6300,6300,6300,6300,0
20231027,173700,98045470,6300,6300,6300,6300,0
20231027,173600,98045470,6300,6300,6300,6300,0
20231027,173500,98045470,6300,6300,6300,6300,0
20231027,173400,98045470,6300,6300,6300,6300,0
20231027,173300,98045470,6300,6300,6300,6300,0
20231027,173200,98045470,6300,6300,6300,6300,67
20231027,173100,98045470,6300,6300,6300,6300,0
20231027,173000,98045470,6300,6300,6300,6300,0
20231027,172900,98045470,6300,6300,6300,6300,0
20231027,172800,98045470,6300,6300,6300,6300,0
20231027,172700,98045470,6300,6300,6300,6300,0
20231027,172600,98045470,6300,6300,6300,6300,0
20231027,172500,98045470,6300,6300,6300,6300,0
20231027,172400,98045470,6300,6300,6300,6300,0
20231027,172300,98045470,6300,6300,6300,6300,0
20231027,172200,98045470,6300,6300,6300,6300,0
20231027,172100,98045470,6300,6300,6300,6300,0
20231027,172000,98045470,6300,6300,6300,6300,0
20231027,171900,98045470,6300,6300,6300,6300,0
20231027,171800,98045470,6300,6300,6300,6300,0
20231027,171700,98045470,6300,6300,6300,6300,0
20231027,171600,98045470,6300,6300,6300,6300,0
20231027,171500,98045470,6300,6300,6300,6300,0
20231027,171400,98045470,6300,6300,6300,6300,0
20231027,171300,98045470,6300,6300,6300,6300,0
20231027,171200,98045470,6300,6300,6300,6300,0
20231027,171100,98045470,6300,6300,6300,6300,0
20231027,171000,98045470,6300,6300,6300,6300,0
20231027,170900,98045470,6300,6300,6300,6300,0
20231027,170800,98045470,6300,6300,6300,6300,0
20231027,170700,98045470,6300,6300,6300,6300,0
20231027,170600,98045470,6300,6300,6300,6300,0
20231027,170500,98045470,6300,6300,6300,6300,0
20231027,170400,98045470,6300,6300,6300,6300,0
20231027,170300,98045470,6300,6300,6300,6300,0
20231027,170200,98045470,6300,6300,6300,6300,67
20231027,170100,98045470,6300,6300,6300,6300,0
20231027,170000,98045470,6300,6300,6300,6300,0
20231027,165900,98045470,6300,6300,6300,6300,0
20231027,165800,98045470,6300,6300,6300,6300,0
20231027,165700,98045470,6300,6300,6300,6300,0
20231027,165600,98045470,6300,6300,6300,6300,0
20231027,165500,98045470,6300,6300,6300,6300,0
20231027,165400,98045470,6300,6300,6300,6300,0
20231027,165300,98045470,6300,6300,6300,6300,0
20231027,165200,98045470,6300,6300,6300,6300,0
20231027,165100,98045470,6300,6300,6300,6300,0
20231027,165000,98045470,6300,6300,6300,6300,0
20231027,164900,98045470,6300,6300,6300,6300,0
20231027,164800,98045470,6300,6300,6300,6300,0
20231027,164700,98045470,6300,6300,6300,6300,0
20231027,164600,98045470,6300,6300,6300,6300,0
20231027,164500,98045470,6300,6300,6300,6300,0
20231027,164400,98045470,6300,6300,6300,6300,0
20231027,164300,98045470,6300,6300,6300,6300,0
20231027,164200,98045470,6300,6300,6300,6300,0
20231027,164100,98045470,6300,6300,6300,6300,0
20231027,164000,98045470,6300,6300,6300,6300,0
20231027,163900,98045470,6300,6300,6300,6300,0
20231027,163800,98045470,6300,6300,6300,6300,0
20231027,163700,98045470,6300,6300,6300,6300,0
20231027,163600,98045470,6300,6300,6300,6300,0
20231027,163500,98045470,6300,6300,6300,6300,0
20231027,163400,98045470,6300,6300,6300,6300,0
20231027,163300,98045470,6300,6300,6300,6300,0
20231027,163200,98045470,6300,6300,6300,6300,67
20231027,163100,98045470,6300,6300,6300,6300,0
20231027,163000,98045470,6300,6300,6300,6300,0
20231027,162900,98045470,6300,6300,6300,6300,0
20231027,162800,98045470,6300,6300,6300,6300,0
20231027,162700,98045470,6300,6300,6300,6300,0
20231027,162600,98045470,6300,6300,6300,6300,0
20231027,162500,98045470,6300,6300,6300,6300,0
20231027,162400,98045470,6300,6300,6300,6300,0
20231027,162300,98045470,6300,6300,6300,6300,0
20231027,162200,98045470,6300,6300,6300,6300,0
20231027,162100,98045470,6300,6300,6300,6300,0
20231027,162000,98045470,6300,6300,6300,6300,0
20231027,161900,98045470,6300,6300,6300,6300,0
20231027,161800,98045470,6300,6300,6300,6300,0
20231027,161700,98045470,6300,6300,6300,6300,0
20231027,161600,98045470,6300,6300,6300,6300,0
20231027,161500,98045470,6300,6300,6300,6300,0
20231027,161400,98045470,6300,6300,6300,6300,0
20231027,161300,98045470,6300,6300,6300,6300,0
20231027,161200,98045470,6300,6300,6300,6300,0
20231027,161100,98045470,6300,6300,6300,6300,0
20231027,161000,98045470,6300,6300,6300,6300,0
20231027,160900,98045470,6300,6300,6300,6300,0
20231027,160800,98045470,6300,6300,6300,6300,0
20231027,160700,98045470,6300,6300,6300,6300,0
20231027,160600,98045470,6300,6300,6300,6300,0
20231027,160500,98045470,6300,6300,6300,6300,0
20231027,160400,98045470,6300,6300,6300,6300,0
20231027,160300,98045470,6300,6300,6300,6300,0
20231027,160200,98045470,6300,6300,6300,6300,67
20231027,160100,98045470,6300,6300,6300,6300,0
20231027,160000,98045470,6300,6300,6300,6300,0
20231027,155900,98045470,6300,6300,6300,6300,0
20231027,155800,98045470,6300,6300,6300,6300,0
20231027,155700,98045470,6300,6300,6300,6300,0
20231027,155600,98045470,6300,6300,6300,6300,0
20231027,155500,98045470,6300,6300,6300,6300,0
20231027,155400,98045470,6300,6300,6300,6300,0
20231027,155300,98045470,6300,6300,6300,6300,0
20231027,155200,98045470,6300,6300,6300,6300,0
20231027,155100,98045470,6300,6300,6300,6300,0
20231027,155000,98045470,6300,6300,6300,6300,0
20231027,154900,98045470,6300,6300,6300,6300,0
20231027,154800,98045470,6300,6300,6300,6300,0
20231027,154700,98045470,6300,6300,6300,6300,0
20231027,154600,98045470,6300,6300,6300,6300,0
20231027,154500,98045470,6300,6300,6300,6300,0
20231027,154400,98045470,6300,6300,6300,6300,0
20231027,154300,98045470,6300,6300,6300,6300,0
20231027,154200,98045470,6300,6300,6300,6300,0
20231027,154100,98045470,6300,6300,6300,6300,0
20231027,154000,98045470,6300,6300,6300,6300,0
20231027,153900,98045470,6300,6300,6300,6300,0
20231027,153800,98045470,6300,6300,6300,6300,0
20231027,153700,98045470,6300,6300,6300,6300,0
20231027,153600,98045470,6300,6300,6300,6300,0
20231027,153500,98045470,6300,6300,6300,6300,0
20231027,153400,98045470,6300,6300,6300,6300,0
20231027,153300,98045470,6300,6300,6300,6300,0
20231027,153200,98045470,6300,6300,6300,6300,67
20231027,153100,98045470,6300,6300,6300,6300,0
20231027,153000,98045470,6300,6300,6300,6300,67
20231027,152900,97623370,6310,6310,6310,6310,0
20231027,152800,97623370,6310,6310,6310,6310,0
20231027,152700,97623370,6310,6310,6310,6310,0
20231027,152600,97623370,6310,6310,6310,6310,0
20231027,152500,97623370,6310,6310,6310,6310,0
20231027,152400,97623370,6310,6310,6310,6310,0
20231027,152300,97623370,6310,6310,6310,6310,0
20231027,152200,97623370,6310,6310,6310,6310,0
20231027,152100,97623370,6310,6310,6310,6310,0
20231027,152000,97623370,6310,6310,6310,6310,0
20231027,151900,97623370,6310,6310,6310,6310,10
20231027,151800,97560270,6310,6290,6310,6290,218
20231027,151700,96187250,6250,6250,6250,6250,3
20231027,151600,96168500,6250,6280,6280,6250,1375
20231027,151500,87570030,6290,6290,6290,6290,0
20231027,151400,87570030,6290,6290,6290,6290,1
20231027,151300,87563740,6300,6300,6300,6300,4
20231027,151200,87538540,6310,6310,6310,6310,2
20231027,151100,87525920,6290,6290,6290,6290,0
20231027,151000,87525920,6290,6290,6290,6290,0
20231027,150900,87525920,6290,6290,6290,6290,0
20231027,150800,87525920,6290,6290,6290,6290,0
20231027,150700,87525920,6290,6290,6290,6290,0
20231027,150600,87525920,6290,6290,6290,6290,0
20231027,150500,87525920,6290,6290,6290,6290,0
20231027,150400,87525920,6290,6290,6290,6290,0
20231027,150300,87525920,6290,6290,6290,6290,1
20231027,150200,87519630,6310,6310,6310,6310,9
20231027,150100,87462840,6300,6300,6300,6300,0
20231027,150000,87462840,6300,6300,6300,6300,0
20231027,145900,87462840,6300,6310,6310,6300,129
20231027,145800,86650050,6300,6300,6300,6300,0
20231027,145700,86650050,6300,6300,6300,6300,0
20231027,145600,86650050,6300,6300,6300,6300,0
20231027,145500,86650050,6300,6300,6300,6300,0
20231027,145400,86650050,6300,6300,6300,6300,0
20231027,145300,86650050,6300,6300,6300,6300,0
20231027,145200,86650050,6300,6300,6300,6300,0
20231027,145100,86650050,6300,6300,6300,6300,0
20231027,145000,86650050,6300,6300,6300,6300,35
20231027,144900,86429550,6310,6310,6310,6310,0
20231027,144800,86429550,6310,6310,6310,6310,0
20231027,144700,86429550,6310,6310,6310,6310,0
20231027,144600,86429550,6310,6310,6310,6310,0
20231027,144500,86429550,6310,6310,6310,6310,0
20231027,144400,86429550,6310,6310,6310,6310,1
20231027,144300,86423240,6320,6310,6320,6310,27
20231027,144200,86252610,6310,6310,6310,6310,0
20231027,144100,86252610,6310,6310,6310,6310,0
20231027,144000,86252610,6310,6310,6310,6310,0
20231027,143900,86252610,6310,6310,6310,6310,1
20231027,143800,86246300,6320,6320,6320,6320,0
20231027,143700,86246300,6320,6320,6320,6320,0
20231027,143600,86246300,6320,6320,6320,6320,0
20231027,143500,86246300,6320,6320,6320,6320,0
20231027,143400,86246300,6320,6320,6320,6320,0
20231027,143300,86246300,6320,6300,6320,6300,1000
20231027,143200,79930380,6290,6290,6290,6290,1
20231027,143100,79924090,6300,6300,6300,6300,0
20231027,143000,79924090,6300,6300,6300,6300,0
20231027,142900,79924090,6300,6300,6300,6300,1000
20231027,142800,73624090,6310,6310,6310,6310,0
20231027,142700,73624090,6310,6310,6310,6310,0
20231027,142600,73624090,6310,6310,6310,6310,0
20231027,142500,73624090,6310,6310,6310,6310,3
20231027,142400,73605160,6310,6310,6310,6310,0
20231027,142300,73605160,6310,6310,6310,6310,0
20231027,142200,73605160,6310,6310,6310,6310,0
20231027,142100,73605160,6310,6310,6310,6310,0
20231027,142000,73605160,6310,6310,6310,6310,0
20231027,141900,73605160,6310,6310,6310,6310,0
20231027,141800,73605160,6310,6310,6310,6310,0
20231027,141700,73605160,6310,6310,6310,6310,1
20231027,141600,73598850,6310,6310,6310,6310,0
20231027,141500,73598850,6310,6310,6310,6310,96
20231027,141400,72993090,6310,6310,6310,6310,900
20231027,141300,67314090,6290,6290,6290,6290,0
20231027,141200,67314090,6290,6300,6300,6290,223
20231027,141100,65909470,6300,6300,6300,6300,0
20231027,141000,65909470,6300,6300,6300,6300,0
20231027,140900,65909470,6300,6300,6300,6300,0
20231027,140800,65909470,6300,6300,6300,6300,0
20231027,140700,65909470,6300,6300,6300,6300,0
20231027,140600,65909470,6300,6300,6300,6300,0
20231027,140500,65909470,6300,6300,6300,6300,0
20231027,140400,65909470,6300,6300,6300,6300,0
20231027,140300,65909470,6300,6300,6300,6300,0
20231027,140200,65909470,6300,6300,6300,6300,0
20231027,140100,65909470,6300,6300,6300,6300,0
20231027,140000,65909470,6300,6300,6300,6300,0
20231027,135900,65909470,6300,6300,6300,6300,0
20231027,135800,65909470,6300,6300,6300,6300,162
20231027,135700,64888870,6310,6310,6310,6310,0
20231027,135600,64888870,6310,6310,6310,6310,0
20231027,135500,64888870,6310,6310,6310,6310,0
20231027,135400,64888870,6310,6310,6310,6310,42
20231027,135300,64623850,6310,6310,6310,6310,0
20231027,135200,64623850,6310,6310,6310,6310,1289
20231027,135100,56490260,6300,6300,6300,6300,143
20231027,135000,55589360,6300,6300,6300,6300,31
20231027,134900,55394060,6300,6300,6300,6300,0
20231027,134800,55394060,6300,6300,6300,6300,0
20231027,134700,55394060,6300,6300,6300,6300,142
20231027,134600,54499460,6300,6300,6300,6300,0
20231027,134500,54499460,6300,6300,6300,6300,0
20231027,134400,54499460,6300,6300,6300,6300,0
20231027,134300,54499460,6300,6300,6300,6300,0
20231027,134200,54499460,6300,6300,6300,6300,20
20231027,134100,54373460,6300,6300,6300,6300,0
20231027,134000,54373460,6300,6300,6300,6300,20
20231027,133900,54247460,6280,6280,6280,6280,47
20231027,133800,53952300,6280,6280,6280,6280,0
20231027,133700,53952300,6280,6280,6280,6280,0
20231027,133600,53952300,6280,6280,6280,6280,0
20231027,133500,53952300,6280,6280,6280,6280,0
20231027,133400,53952300,6280,6280,6280,6280,1
20231027,133300,53946020,6280,6280,6280,6280,1
20231027,133200,53939740,6280,6280,6280,6280,162
20231027,133100,52922380,6280,6280,6280,6280,0
20231027,133000,52922380,6280,6280,6280,6280,0
20231027,132900,52922380,6280,6280,6280,6280,0
20231027,132800,52922380,6280,6280,6280,6280,0
20231027,132700,52922380,6280,6280,6280,6280,0
20231027,132600,52922380,6280,6280,6280,6280,0
20231027,132500,52922380,6280,6280,6280,6280,0
20231027,132400,52922380,6280,6280,6280,6280,1
20231027,132300,52916100,6260,6260,6260,6260,0
20231027,132200,52916100,6260,6260,6260,6260,0
20231027,132100,52916100,6260,6260,6260,6260,0
20231027,132000,52916100,6260,6260,6260,6260,0
20231027,131900,52916100,6260,6280,6280,6260,312
20231027,131800,50957700,6280,6280,6280,6280,0
20231027,131700,50957700,6280,6280,6280,6280,0
20231027,131600,50957700,6280,6280,6280,6280,0
20231027,131500,50957700,6280,6280,6280,6280,0
20231027,131400,50957700,6280,6280,6280,6280,0
20231027,131300,50957700,6280,6290,6290,6280,42
20231027,131200,50693730,6300,6300,6300,6300,0
20231027,131100,50693730,6300,6300,6300,6300,0
20231027,131000,50693730,6300,6300,6300,6300,0
20231027,130900,50693730,6300,6300,6300,6300,0
20231027,130800,50693730,6300,6300,6300,6300,0
20231027,130700,50693730,6300,6300,6300,6300,0
20231027,130600,50693730,6300,6300,6300,6300,0
20231027,130500,50693730,6300,6300,6300,6300,2
20231027,130400,50681130,6290,6290,6290,6290,0
20231027,130300,50681130,6290,6290,6290,6290,0
20231027,130200,50681130,6290,6290,6290,6290,0
20231027,130100,50681130,6290,6300,6300,6290,4
20231027,130000,50655950,6300,6300,6300,6300,0
20231027,125900,50655950,6300,6300,6300,6300,0
20231027,125800,50655950,6300,6300,6300,6300,0
20231027,125700,50655950,6300,6300,6300,6300,0
20231027,125600,50655950,6300,6300,6300,6300,0
20231027,125500,50655950,6300,6300,6300,6300,0
20231027,125400,50655950,6300,6300,6300,6300,0
20231027,125300,50655950,6300,6300,6300,6300,0
20231027,125200,50655950,6300,6300,6300,6300,0
20231027,125100,50655950,6300,6300,6300,6300,0
20231027,125000,50655950,6300,6300,6300,6300,0
20231027,124900,50655950,6300,6300,6300,6300,0
20231027,124800,50655950,6300,6300,6300,6300,31
20231027,124700,50460650,6310,6310,6310,6310,0
20231027,124600,50460650,6310,6310,6310,6310,0
20231027,124500,50460650,6310,6310,6310,6310,0
20231027,124400,50460650,6310,6310,6310,6310,0
20231027,124300,50460650,6310,6310,6310,6310,0
20231027,124200,50460650,6310,6310,6310,6310,0
20231027,124100,50460650,6310,6310,6310,6310,0
20231027,124000,50460650,6310,6310,6310,6310,0
20231027,123900,50460650,6310,6310,6310,6310,0
20231027,123800,50460650,6310,6310,6310,6310,0
20231027,123700,50460650,6310,6310,6310,6310,0
20231027,123600,50460650,6310,6310,6310,6310,0
20231027,123500,50460650,6310,6310,6310,6310,0
20231027,123400,50460650,6310,6310,6310,6310,0
20231027,123300,50460650,6310,6310,6310,6310,0
20231027,123200,50460650,6310,6310,6310,6310,0
20231027,123100,50460650,6310,6310,6310,6310,0
20231027,123000,50460650,6310,6310,6310,6310,1
20231027,122900,50454340,6310,6310,6310,6310,0
20231027,122800,50454340,6310,6310,6310,6310,0
20231027,122700,50454340,6310,6300,6310,6300,330
20231027,122600,48372240,6300,6300,6300,6300,0
20231027,122500,48372240,6300,6300,6300,6300,0
20231027,122400,48372240,6300,6300,6300,6300,0
20231027,122300,48372240,6300,6300,6300,6300,50
20231027,122200,48057240,6310,6310,6310,6310,7
20231027,122100,48013070,6310,6310,6310,6310,0
20231027,122000,48013070,6310,6310,6310,6310,0
20231027,121900,48013070,6310,6310,6310,6310,0
20231027,121800,48013070,6310,6310,6310,6310,0
20231027,121700,48013070,6310,6310,6310,6310,0
20231027,121600,48013070,6310,6310,6310,6310,0
20231027,121500,48013070,6310,6310,6310,6310,0
20231027,121400,48013070,6310,6310,6310,6310,0
20231027,121300,48013070,6310,6310,6310,6310,0
20231027,121200,48013070,6310,6310,6310,6310,0
20231027,121100,48013070,6310,6310,6310,6310,0
20231027,121000,48013070,6310,6310,6310,6310,0
20231027,120900,48013070,6310,6310,6310,6310,0
20231027,120800,48013070,6310,6310,6310,6310,0
20231027,120700,48013070,6310,6310,6310,6310,0
20231027,120600,48013070,6310,6310,6310,6310,0
20231027,120500,48013070,6310,6310,6310,6310,0
20231027,120400,48013070,6310,6310,6310,6310,0
20231027,120300,48013070,6310,6310,6310,6310,0
20231027,120200,48013070,6310,6310,6310,6310,0
20231027,120100,48013070,6310,6310,6310,6310,0
20231027,120000,48013070,6310,6310,6310,6310,206
20231027,115900,46713210,6280,6280,6280,6280,0
20231027,115800,46713210,6280,6280,6280,6280,0
20231027,115700,46713210,6280,6280,6280,6280,96
20231027,115600,46110330,6290,6290,6290,6290,0
20231027,115500,46110330,6290,6290,6290,6290,140
20231027,115400,45229730,6300,6300,6300,6300,0
20231027,115300,45229730,6300,6300,6300,6300,0
20231027,115200,45229730,6300,6300,6300,6300,30
20231027,115100,45040730,6280,6280,6280,6280,0
20231027,115000,45040730,6280,6280,6280,6280,0
20231027,114900,45040730,6280,6280,6280,6280,0
20231027,114800,45040730,6280,6280,6280,6280,0
20231027,114700,45040730,6280,6280,6280,6280,0
20231027,114600,45040730,6280,6280,6280,6280,0
20231027,114500,45040730,6280,6280,6280,6280,0
20231027,114400,45040730,6280,6280,6280,6280,0
20231027,114300,45040730,6280,6280,6280,6280,0
20231027,114200,45040730,6280,6280,6280,6280,0
20231027,114100,45040730,6280,6280,6280,6280,2
20231027,114000,45028170,6280,6280,6280,6280,6
20231027,113900,44990490,6280,6280,6280,6280,7
20231027,113800,44946530,6300,6290,6300,6270,988
20231027,113700,38728370,6300,6300,6300,6300,0
20231027,113600,38728370,6300,6300,6300,6300,0
20231027,113500,38728370,6300,6300,6300,6300,0
20231027,113400,38728370,6300,6300,6300,6300,0
20231027,113300,38728370,6300,6300,6300,6300,0
20231027,113200,38728370,6300,6300,6300,6300,0
20231027,113100,38728370,6300,6300,6300,6300,0
20231027,113000,38728370,6300,6300,6300,6300,0
20231027,112900,38728370,6300,6300,6300,6300,0
20231027,112800,38728370,6300,6300,6300,6300,164
20231027,112700,37695170,6280,6280,6280,6280,0
20231027,112600,37695170,6280,6280,6280,6280,0
20231027,112500,37695170,6280,6280,6280,6280,0
20231027,112400,37695170,6280,6280,6280,6280,0
20231027,112300,37695170,6280,6280,6280,6280,0
20231027,112200,37695170,6280,6280,6280,6280,0
20231027,112100,37695170,6280,6280,6280,6280,0
20231027,112000,37695170,6280,6280,6280,6280,0
20231027,111900,37695170,6280,6280,6280,6280,1
20231027,111800,37688890,6310,6300,6310,6300,457
20231027,111700,34806910,6310,6310,6310,6310,0
20231027,111600,34806910,6310,6310,6310,6310,0
20231027,111500,34806910,6310,6290,6310,6290,3
20231027,111400,34788010,6250,6250,6250,6250,0
20231027,111300,34788010,6250,6270,6270,6250,335
20231027,111200,32690220,6270,6270,6270,6270,0
20231027,111100,32690220,6270,6270,6270,6270,46
20231027,111000,32401800,6280,6280,6280,6280,1
20231027,110900,32395520,6270,6270,6270,6270,3
20231027,110800,32376710,6260,6280,6280,6260,164
20231027,110700,31346810,6270,6270,6270,6270,0
20231027,110600,31346810,6270,6270,6270,6270,0
20231027,110500,31346810,6270,6270,6270,6270,26
20231027,110400,31183790,6270,6270,6270,6270,40
20231027,110300,30932990,6270,6270,6270,6270,53
20231027,110200,30600680,6270,6270,6270,6270,0
20231027,110100,30600680,6270,6270,6270,6270,0
20231027,110000,30600680,6270,6270,6270,6270,0
20231027,105900,30600680,6270,6270,6270,6270,0
20231027,105800,30600680,6270,6270,6270,6270,163
20231027,105700,29578670,6270,6270,6270,6270,0
20231027,105600,29578670,6270,6270,6270,6270,0
20231027,105500,29578670,6270,6270,6270,6270,1
20231027,105400,29572400,6260,6260,6270,6260,6
20231027,105300,29534830,6260,6270,6270,6250,14
20231027,105200,29447190,6270,6260,6270,6250,21
20231027,105100,29315700,6250,6260,6270,6250,13
20231027,105000,29234320,6270,6270,6270,6250,47
20231027,104900,28939670,6250,6260,6270,6250,18
20231027,104800,28826990,6300,6300,6300,6300,0
20231027,104700,28826990,6300,6280,6300,6260,168
20231027,104600,27771930,6250,6250,6250,6250,0
20231027,104500,27771930,6250,6250,6250,6250,0
20231027,104400,27771930,6250,6250,6250,6250,0
20231027,104300,27771930,6250,6270,6270,6250,5
20231027,104200,27740620,6250,6250,6270,6250,13
20231027,104100,27659250,6270,6260,6270,6250,52
20231027,104000,27333710,6260,6260,6260,6260,0
20231027,103900,27333710,6260,6260,6260,6260,0
20231027,103800,27333710,6260,6260,6260,6260,0
20231027,103700,27333710,6260,6260,6260,6260,0
20231027,103600,27333710,6260,6280,6310,6260,4
20231027,103500,27308560,6260,6260,6270,6250,244
20231027,103400,25781120,6260,6260,6260,6260,0
20231027,103300,25781120,6260,6260,6260,6260,1
20231027,103200,25774860,6270,6270,6270,6270,0
20231027,103100,25774860,6270,6290,6290,6270,445
20231027,103000,22983910,6290,6300,6300,6290,30
20231027,102900,22794920,6310,6310,6310,6310,0
20231027,102800,22794920,6310,6310,6310,6310,0
20231027,102700,22794920,6310,6310,6310,6310,2
20231027,102600,22782300,6310,6310,6310,6310,1
20231027,102500,22775990,6300,6300,6300,6300,0
20231027,102400,22775990,6300,6300,6300,6300,75
20231027,102300,22303490,6300,6300,6300,6300,0
20231027,102200,22303490,6300,6290,6300,6290,40
20231027,102100,22051500,6290,6290,6290,6290,1
20231027,102000,22045210,6300,6290,6300,6290,475
20231027,101900,19056170,6270,6270,6270,6270,0
20231027,101800,19056170,6270,6270,6270,6270,0
20231027,101700,19056170,6270,6270,6270,6270,0
20231027,101600,19056170,6270,6270,6270,6270,0
20231027,101500,19056170,6270,6280,6280,6270,400
20231027,101400,16548040,6280,6280,6280,6280,0
20231027,101300,16548040,6280,6280,6280,6280,5
20231027,101200,16516640,6270,6270,6270,6270,0
20231027,101100,16516640,6270,6270,6270,6270,0
20231027,101000,16516640,6270,6270,6270,6270,0
20231027,100900,16516640,6270,6270,6270,6270,1
20231027,100800,16510370,6260,6260,6260,6260,0
20231027,100700,16510370,6260,6260,6260,6260,0
20231027,100600,16510370,6260,6270,6270,6260,150
20231027,100500,15569880,6270,6270,6270,6270,14
20231027,100400,15482100,6290,6290,6290,6290,0
20231027,100300,15482100,6290,6290,6290,6290,0
20231027,100200,15482100,6290,6270,6290,6270,10
20231027,100100,15419220,6290,6270,6290,6270,5
20231027,100000,15387790,6240,6240,6240,6240,0
20231027,095900,15387790,6240,6240,6240,6240,0
20231027,095800,15387790,6240,6240,6240,6240,0
20231027,095700,15387790,6240,6240,6240,6240,0
20231027,095600,15387790,6240,6240,6240,6240,0
20231027,095500,15387790,6240,6240,6240,6240,0
20231027,095400,15387790,6240,6240,6240,6240,0
20231027,095300,15387790,6240,6250,6250,6240,451
20231027,095200,12573100,6250,6260,6300,6250,51
20231027,095100,12252750,6240,6240,6240,6220,7
20231027,095000,12209120,6230,6260,6260,6230,55
20231027,094900,11865380,6270,6250,6270,6250,145
20231027,094800,10956250,6280,6280,6280,6280,0
20231027,094700,10956250,6280,6280,6280,6280,0
20231027,094600,10956250,6280,6280,6280,6280,0
20231027,094500,10956250,6280,6280,6280,6280,0
20231027,094400,10956250,6280,6280,6280,6280,0
20231027,094300,10956250,6280,6280,6280,6280,0
20231027,094200,10956250,6280,6280,6280,6280,0
20231027,094100,10956250,6280,6280,6280,6280,0
20231027,094000,10956250,6280,6280,6280,6280,0
20231027,093900,10956250,6280,6280,6280,6280,0
20231027,093800,10956250,6280,6280,6280,6280,0
20231027,093700,10956250,6280,6280,6280,6280,0
20231027,093600,10956250,6280,6280,6280,6280,0
20231027,093500,10956250,6280,6280,6280,6280,1
20231027,093400,10949970,6280,6280,6280,6280,0
20231027,093300,10949970,6280,6280,6280,6280,0
20231027,093200,10949970,6280,6280,6280,6280,0
20231027,093100,10949970,6280,6280,6280,6280,1
20231027,093000,10943690,6260,6260,6260,6260,0
20231027,092900,10943690,6260,6260,6260,6260,0
20231027,092800,10943690,6260,6260,6260,6260,0
20231027,092700,10943690,6260,6260,6260,6260,0
20231027,092600,10943690,6260,6260,6260,6250,42
20231027,092500,10680780,6250,6260,6260,6250,161
20231027,092400,9672930,6250,6250,6250,6250,1
20231027,092300,9666680,6300,6300,6300,6300,0
20231027,092200,9666680,6300,6270,6300,6270,242
20231027,092100,8142110,6300,6270,6300,6270,5
20231027,092000,8110670,6250,6250,6250,6250,0
20231027,091900,8110670,6250,6270,6270,6250,3
20231027,091800,8091900,6250,6300,6300,6250,3
20231027,091700,8073090,6250,6250,6250,6250,1
20231027,091600,8066840,6300,6300,6300,6300,0
20231027,091500,8066840,6300,6250,6300,6250,4
20231027,091400,8041780,6260,6260,6260,6260,0
20231027,091300,8041780,6260,6260,6260,6260,0
20231027,091200,8041780,6260,6260,6260,6260,128
20231027,091100,7240500,6270,6270,6270,6270,34
20231027,091000,7027320,6270,6270,6270,6270,0
20231027,090900,7027320,6270,6270,6270,6270,1
20231027,090800,7021050,6310,6310,6310,6310,0
20231027,090700,7021050,6310,6310,6310,6310,0
20231027,090600,7021050,6310,6310,6310,6310,0
20231027,090500,7021050,6310,6310,6310,6310,13
20231027,090400,6939020,6260,6260,6260,6260,219
20231027,090300,5568080,6250,6250,6250,6250,0
20231027,090200,5568080,6250,6250,6250,6250,506
20231027,090100,2405580,6190,6190,6190,6190,156
20231027,090000,1439940,6180,6180,6180,6180,233