KissMeData/007700/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,184700,708009020,15050,15050,15050,15050,863
20231027,184600,708009020,15050,15050,15050,15050,0
20231027,184500,708009020,15050,15050,15050,15050,0
20231027,184400,708009020,15050,15050,15050,15050,0
20231027,184300,708009020,15050,15050,15050,15050,0
20231027,184200,708009020,15050,15050,15050,15050,0
20231027,184100,708009020,15050,15050,15050,15050,0
20231027,184000,708009020,15050,15050,15050,15050,0
20231027,183900,708009020,15050,15050,15050,15050,0
20231027,183800,708009020,15050,15050,15050,15050,0
20231027,183700,708009020,15050,15050,15050,15050,0
20231027,183600,708009020,15050,15050,15050,15050,0
20231027,183500,708009020,15050,15050,15050,15050,0
20231027,183400,708009020,15050,15050,15050,15050,0
20231027,183300,708009020,15050,15050,15050,15050,0
20231027,183200,708009020,15050,15050,15050,15050,0
20231027,183100,708009020,15050,15050,15050,15050,0
20231027,183000,708009020,15050,15050,15050,15050,0
20231027,182900,708009020,15050,15050,15050,15050,0
20231027,182800,708009020,15050,15050,15050,15050,0
20231027,182700,708009020,15050,15050,15050,15050,0
20231027,182600,708009020,15050,15050,15050,15050,0
20231027,182500,708009020,15050,15050,15050,15050,0
20231027,182400,708009020,15050,15050,15050,15050,0
20231027,182300,708009020,15050,15050,15050,15050,0
20231027,182200,708009020,15050,15050,15050,15050,0
20231027,182100,708009020,15050,15050,15050,15050,0
20231027,182000,708009020,15050,15050,15050,15050,0
20231027,181900,708009020,15050,15050,15050,15050,0
20231027,181800,708009020,15050,15050,15050,15050,0
20231027,181700,708009020,15050,15050,15050,15050,863
20231027,181600,708009020,15050,15050,15050,15050,0
20231027,181500,708009020,15050,15050,15050,15050,0
20231027,181400,708009020,15050,15050,15050,15050,0
20231027,181300,708009020,15050,15050,15050,15050,0
20231027,181200,708009020,15050,15050,15050,15050,0
20231027,181100,708009020,15050,15050,15050,15050,0
20231027,181000,708009020,15050,15050,15050,15050,0
20231027,180900,708009020,15050,15050,15050,15050,0
20231027,180800,708009020,15050,15050,15050,15050,0
20231027,180700,708009020,15050,15050,15050,15050,0
20231027,180600,708009020,15050,15050,15050,15050,0
20231027,180500,708009020,15050,15050,15050,15050,0
20231027,180400,708009020,15050,15050,15050,15050,0
20231027,180300,708009020,15050,15050,15050,15050,0
20231027,180200,708009020,15050,15050,15050,15050,0
20231027,180100,708009020,15050,15050,15050,15050,0
20231027,180000,708009020,15050,15050,15050,15050,0
20231027,175900,708009020,15050,15050,15050,15050,0
20231027,175800,708009020,15050,15050,15050,15050,0
20231027,175700,708009020,15050,15050,15050,15050,0
20231027,175600,708009020,15050,15050,15050,15050,0
20231027,175500,708009020,15050,15050,15050,15050,0
20231027,175400,708009020,15050,15050,15050,15050,0
20231027,175300,708009020,15050,15050,15050,15050,0
20231027,175200,708009020,15050,15050,15050,15050,0
20231027,175100,708009020,15050,15050,15050,15050,0
20231027,175000,708009020,15050,15050,15050,15050,0
20231027,174900,708009020,15050,15050,15050,15050,0
20231027,174800,708009020,15050,15050,15050,15050,0
20231027,174700,708009020,15050,15050,15050,15050,863
20231027,174600,708009020,15050,15050,15050,15050,0
20231027,174500,708009020,15050,15050,15050,15050,0
20231027,174400,708009020,15050,15050,15050,15050,0
20231027,174300,708009020,15050,15050,15050,15050,0
20231027,174200,708009020,15050,15050,15050,15050,0
20231027,174100,708009020,15050,15050,15050,15050,0
20231027,174000,708009020,15050,15050,15050,15050,0
20231027,173900,708009020,15050,15050,15050,15050,0
20231027,173800,708009020,15050,15050,15050,15050,0
20231027,173700,708009020,15050,15050,15050,15050,0
20231027,173600,708009020,15050,15050,15050,15050,0
20231027,173500,708009020,15050,15050,15050,15050,0
20231027,173400,708009020,15050,15050,15050,15050,0
20231027,173300,708009020,15050,15050,15050,15050,0
20231027,173200,708009020,15050,15050,15050,15050,0
20231027,173100,708009020,15050,15050,15050,15050,0
20231027,173000,708009020,15050,15050,15050,15050,0
20231027,172900,708009020,15050,15050,15050,15050,0
20231027,172800,708009020,15050,15050,15050,15050,0
20231027,172700,708009020,15050,15050,15050,15050,0
20231027,172600,708009020,15050,15050,15050,15050,0
20231027,172500,708009020,15050,15050,15050,15050,0
20231027,172400,708009020,15050,15050,15050,15050,0
20231027,172300,708009020,15050,15050,15050,15050,0
20231027,172200,708009020,15050,15050,15050,15050,0
20231027,172100,708009020,15050,15050,15050,15050,0
20231027,172000,708009020,15050,15050,15050,15050,0
20231027,171900,708009020,15050,15050,15050,15050,0
20231027,171800,708009020,15050,15050,15050,15050,0
20231027,171700,708009020,15050,15050,15050,15050,863
20231027,171600,708009020,15050,15050,15050,15050,0
20231027,171500,708009020,15050,15050,15050,15050,0
20231027,171400,708009020,15050,15050,15050,15050,0
20231027,171300,708009020,15050,15050,15050,15050,0
20231027,171200,708009020,15050,15050,15050,15050,0
20231027,171100,708009020,15050,15050,15050,15050,0
20231027,171000,708009020,15050,15050,15050,15050,0
20231027,170900,708009020,15050,15050,15050,15050,0
20231027,170800,708009020,15050,15050,15050,15050,0
20231027,170700,708009020,15050,15050,15050,15050,0
20231027,170600,708009020,15050,15050,15050,15050,0
20231027,170500,708009020,15050,15050,15050,15050,0
20231027,170400,708009020,15050,15050,15050,15050,0
20231027,170300,708009020,15050,15050,15050,15050,0
20231027,170200,708009020,15050,15050,15050,15050,0
20231027,170100,708009020,15050,15050,15050,15050,0
20231027,170000,708009020,15050,15050,15050,15050,0
20231027,165900,708009020,15050,15050,15050,15050,0
20231027,165800,708009020,15050,15050,15050,15050,0
20231027,165700,708009020,15050,15050,15050,15050,0
20231027,165600,708009020,15050,15050,15050,15050,0
20231027,165500,708009020,15050,15050,15050,15050,0
20231027,165400,708009020,15050,15050,15050,15050,0
20231027,165300,708009020,15050,15050,15050,15050,0
20231027,165200,708009020,15050,15050,15050,15050,0
20231027,165100,708009020,15050,15050,15050,15050,0
20231027,165000,708009020,15050,15050,15050,15050,0
20231027,164900,708009020,15050,15050,15050,15050,0
20231027,164800,708009020,15050,15050,15050,15050,0
20231027,164700,708009020,15050,15050,15050,15050,863
20231027,164600,708009020,15050,15050,15050,15050,0
20231027,164500,708009020,15050,15050,15050,15050,0
20231027,164400,708009020,15050,15050,15050,15050,0
20231027,164300,708009020,15050,15050,15050,15050,0
20231027,164200,708009020,15050,15050,15050,15050,0
20231027,164100,708009020,15050,15050,15050,15050,0
20231027,164000,708009020,15050,15050,15050,15050,0
20231027,163900,708009020,15050,15050,15050,15050,0
20231027,163800,708009020,15050,15050,15050,15050,0
20231027,163700,708009020,15050,15050,15050,15050,0
20231027,163600,708009020,15050,15050,15050,15050,0
20231027,163500,708009020,15050,15050,15050,15050,0
20231027,163400,708009020,15050,15050,15050,15050,0
20231027,163300,708009020,15050,15050,15050,15050,0
20231027,163200,708009020,15050,15050,15050,15050,0
20231027,163100,708009020,15050,15050,15050,15050,0
20231027,163000,708009020,15050,15050,15050,15050,0
20231027,162900,708009020,15050,15050,15050,15050,0
20231027,162800,708009020,15050,15050,15050,15050,0
20231027,162700,708009020,15050,15050,15050,15050,0
20231027,162600,708009020,15050,15050,15050,15050,0
20231027,162500,708009020,15050,15050,15050,15050,0
20231027,162400,708009020,15050,15050,15050,15050,0
20231027,162300,708009020,15050,15050,15050,15050,0
20231027,162200,708009020,15050,15050,15050,15050,0
20231027,162100,708009020,15050,15050,15050,15050,0
20231027,162000,708009020,15050,15050,15050,15050,0
20231027,161900,708009020,15050,15050,15050,15050,0
20231027,161800,708009020,15050,15050,15050,15050,0
20231027,161700,708009020,15050,15050,15050,15050,863
20231027,161600,708009020,15050,15050,15050,15050,0
20231027,161500,708009020,15050,15050,15050,15050,0
20231027,161400,708009020,15050,15050,15050,15050,0
20231027,161300,708009020,15050,15050,15050,15050,0
20231027,161200,708009020,15050,15050,15050,15050,0
20231027,161100,708009020,15050,15050,15050,15050,0
20231027,161000,708009020,15050,15050,15050,15050,0
20231027,160900,708009020,15050,15050,15050,15050,0
20231027,160800,708009020,15050,15050,15050,15050,0
20231027,160700,708009020,15050,15050,15050,15050,0
20231027,160600,708009020,15050,15050,15050,15050,0
20231027,160500,708009020,15050,15050,15050,15050,0
20231027,160400,708009020,15050,15050,15050,15050,0
20231027,160300,708009020,15050,15050,15050,15050,0
20231027,160200,708009020,15050,15050,15050,15050,0
20231027,160100,708009020,15050,15050,15050,15050,0
20231027,160000,708009020,15050,15050,15050,15050,0
20231027,155900,708009020,15050,15050,15050,15050,0
20231027,155800,708009020,15050,15050,15050,15050,0
20231027,155700,708009020,15050,15050,15050,15050,0
20231027,155600,708009020,15050,15050,15050,15050,0
20231027,155500,708009020,15050,15050,15050,15050,0
20231027,155400,708009020,15050,15050,15050,15050,0
20231027,155300,708009020,15050,15050,15050,15050,0
20231027,155200,708009020,15050,15050,15050,15050,0
20231027,155100,708009020,15050,15050,15050,15050,0
20231027,155000,708009020,15050,15050,15050,15050,0
20231027,154900,708009020,15050,15050,15050,15050,0
20231027,154800,708009020,15050,15050,15050,15050,0
20231027,154700,708009020,15050,15050,15050,15050,863
20231027,154600,708009020,15050,15050,15050,15050,0
20231027,154500,708009020,15050,15050,15050,15050,0
20231027,154400,708009020,15050,15050,15050,15050,0
20231027,154300,708009020,15050,15050,15050,15050,0
20231027,154200,708009020,15050,15050,15050,15050,0
20231027,154100,708009020,15050,15050,15050,15050,0
20231027,154000,708009020,15050,15050,15050,15050,0
20231027,153900,708009020,15050,15050,15050,15050,0
20231027,153800,708009020,15050,15050,15050,15050,0
20231027,153700,708009020,15050,15050,15050,15050,0
20231027,153600,708009020,15050,15050,15050,15050,0
20231027,153500,708009020,15050,15050,15050,15050,0
20231027,153400,708009020,15050,15050,15050,15050,0
20231027,153300,708009020,15050,15050,15050,15050,0
20231027,153200,708009020,15050,15050,15050,15050,0
20231027,153100,708009020,15050,15050,15050,15050,0
20231027,153000,708009020,15050,15050,15050,15050,863
20231027,152900,695020870,15070,15070,15070,15070,0
20231027,152800,695020870,15070,15070,15070,15070,0
20231027,152700,695020870,15070,15070,15070,15070,0
20231027,152600,695020870,15070,15070,15070,15070,0
20231027,152500,695020870,15070,15070,15070,15070,0
20231027,152400,695020870,15070,15070,15070,15070,0
20231027,152300,695020870,15070,15070,15070,15070,0
20231027,152200,695020870,15070,15070,15070,15070,0
20231027,152100,695020870,15070,15070,15070,15070,0
20231027,152000,695020870,15070,15070,15070,15070,0
20231027,151900,695020870,15070,15160,15160,15070,195
20231027,151800,692079600,15140,15140,15140,15140,2
20231027,151700,692049320,15160,15160,15160,15160,34
20231027,151600,691533880,15150,15120,15150,15100,200
20231027,151500,688505590,15220,15090,15220,15060,541
20231027,151400,680352280,15070,15060,15080,15060,141
20231027,151300,678227510,15060,15060,15060,15060,249
20231027,151200,674477570,15070,15070,15070,15070,3
20231027,151100,674432360,15070,15070,15070,15070,67
20231027,151000,673422670,15070,15070,15070,15070,34
20231027,150900,672910290,15070,15080,15090,15070,111
20231027,150800,671236020,15080,15060,15080,15060,57
20231027,150700,670377060,15060,15060,15060,15060,30
20231027,150600,669925260,15060,15060,15060,15060,60
20231027,150500,669021660,15060,15070,15070,15060,31
20231027,150400,668554500,15070,15080,15080,15070,81
20231027,150300,667333320,15080,15080,15080,15080,2
20231027,150200,667303160,15090,15100,15100,15090,45
20231027,150100,666623750,15090,15090,15090,15090,30
20231027,150000,666171050,15090,15100,15100,15090,41
20231027,145900,665552250,15120,15090,15120,15090,71
20231027,145800,664479900,15100,15100,15100,15100,18
20231027,145700,664208100,15130,15130,15130,15130,16
20231027,145600,663966020,15130,15110,15130,15110,91
20231027,145500,662589860,15080,15080,15090,15080,89
20231027,145400,661247450,15080,15080,15080,15080,31
20231027,145300,660779970,15090,15090,15090,15090,2
20231027,145200,660749790,15090,15070,15090,15070,61
20231027,145100,659829900,15090,15090,15090,15080,35
20231027,145000,659302050,15090,15090,15090,15090,51
20231027,144900,658532460,15100,15090,15100,15090,62
20231027,144800,657596560,15090,15100,15100,15090,5
20231027,144700,657521070,15100,15100,15100,15100,30
20231027,144600,657068070,15100,15100,15100,15100,30
20231027,144500,656615070,15110,15090,15110,15090,91
20231027,144400,655240880,15090,15110,15110,15090,17
20231027,144300,654984090,15110,15090,15120,15090,73
20231027,144200,653881610,15090,15100,15100,15080,39
20231027,144100,653293130,15090,15110,15260,15090,58
20231027,144000,652417090,15100,15100,15100,15080,96
20231027,143900,650968090,15100,15080,15120,15080,385
20231027,143800,645151930,15100,15080,15100,15080,57
20231027,143700,644291830,15080,15060,15080,15060,53
20231027,143600,643493190,15060,15060,15060,15060,30
20231027,143500,643041390,15080,15100,15100,15080,44
20231027,143400,642377250,15080,15080,15080,15080,30
20231027,143300,641924850,15080,15080,15080,15080,61
20231027,143200,641004970,15080,15100,15100,15080,68
20231027,143100,639978790,15080,15070,15090,15070,36
20231027,143000,639435890,15060,15060,15060,15060,30
20231027,142900,638984090,15060,15060,15060,15060,30
20231027,142800,638532290,15070,15070,15070,15060,59
20231027,142700,637643170,15070,15090,15090,15070,295
20231027,142600,633194400,15090,15090,15090,15090,30
20231027,142500,632741700,15100,15100,15130,15100,108
20231027,142400,631110280,15090,15100,15100,15090,1420
20231027,142300,609668400,15100,15120,15120,15100,488
20231027,142200,602295500,15120,15140,15140,15120,146
20231027,142100,600086330,15130,15140,15140,15130,40
20231027,142000,599481100,15140,15160,15160,15140,9
20231027,141900,599344800,15160,15200,15200,15160,1457
20231027,141800,577245010,15190,15180,15190,15180,39
20231027,141700,576652690,15170,15170,15170,15170,60
20231027,141600,575742490,15170,15170,15170,15170,30
20231027,141500,575287390,15180,15180,15180,15180,21
20231027,141400,574968610,15180,15180,15180,15180,30
20231027,141300,574513210,15180,15200,15220,15180,130
20231027,141200,572536930,15180,15180,15180,15180,60
20231027,141100,571626130,15180,15180,15180,15170,61
20231027,141000,570700460,15200,15180,15200,15180,113
20231027,140900,568984500,15190,15210,15210,15190,180
20231027,140800,566246800,15210,15220,15220,15210,58
20231027,140700,565364340,15220,15220,15220,15210,39
20231027,140600,564771060,15220,15220,15220,15210,80
20231027,140500,563553760,15220,15220,15220,15220,8
20231027,140400,563432000,15250,15240,15250,15240,117
20231027,140300,561648530,15240,15240,15240,15240,30
20231027,140200,561191330,15240,15240,15240,15240,30
20231027,140100,560734130,15240,15240,15260,15240,111
20231027,140000,559041810,15240,15250,15250,15240,50
20231027,135900,558279440,15230,15230,15230,15230,30
20231027,135800,557822540,15230,15230,15230,15230,30
20231027,135700,557365640,15230,15220,15230,15220,59
20231027,135600,556467370,15220,15220,15220,15220,30
20231027,135500,556010770,15230,15250,15250,15230,32
20231027,135400,555522950,15270,15250,15270,15250,77
20231027,135300,554347840,15250,15250,15250,15250,30
20231027,135200,553890340,15300,15310,15310,15300,265
20231027,135100,549835810,15320,15320,15320,15320,0
20231027,135000,549835810,15320,15310,15320,15310,44
20231027,134900,549161780,15320,15320,15320,15320,0
20231027,134800,549161780,15320,15320,15320,15320,37
20231027,134700,548594940,15330,15330,15330,15330,36
20231027,134600,548043060,15330,15330,15330,15330,0
20231027,134500,548043060,15330,15330,15330,15330,37
20231027,134400,547475850,15340,15340,15340,15340,50
20231027,134300,546708850,15330,15350,15350,15300,201
20231027,134200,543630290,15360,15360,15360,15360,0
20231027,134100,543630290,15360,15360,15360,15360,56
20231027,134000,542770130,15340,15300,15340,15300,41
20231027,133900,542141890,15290,15290,15290,15290,3
20231027,133800,542096020,15300,15300,15300,15300,0
20231027,133700,542096020,15300,15290,15300,15290,13
20231027,133600,541897240,15260,15260,15260,15260,0
20231027,133500,541897240,15260,15260,15260,15260,41
20231027,133400,541271580,15260,15240,15260,15240,8
20231027,133300,541149520,15230,15230,15230,15230,127
20231027,133200,539215310,15220,15220,15220,15220,4
20231027,133100,539154430,15220,15220,15220,15220,0
20231027,133000,539154430,15220,15230,15230,15220,42
20231027,132900,538514850,15230,15230,15230,15230,100
20231027,132800,536991850,15230,15230,15230,15230,37
20231027,132700,536428340,15230,15230,15230,15230,111
20231027,132600,534737810,15230,15200,15230,15200,79
20231027,132500,533535790,15200,15200,15200,15200,120
20231027,132400,531711790,15200,15220,15220,15200,6
20231027,132300,531620570,15210,15210,15210,15210,34
20231027,132200,531103430,15210,15210,15210,15210,0
20231027,132100,531103430,15210,15180,15210,15180,5
20231027,132000,531027500,15180,15220,15220,15180,49
20231027,131900,530283090,15220,15220,15220,15220,24
20231027,131800,529917810,15200,15200,15200,15200,104
20231027,131700,528337010,15210,15210,15210,15210,27
20231027,131600,527926340,15210,15210,15240,15200,180
20231027,131500,525186980,15210,15240,15240,15210,123
20231027,131400,523315080,15250,15250,15250,15250,4
20231027,131300,523254080,15250,15250,15250,15250,4
20231027,131200,523193080,15250,15250,15250,15250,23
20231027,131100,522842330,15250,15260,15260,15250,3
20231027,131000,522796570,15260,15260,15260,15260,0
20231027,130900,522796570,15260,15260,15260,15260,34
20231027,130800,522277730,15260,15260,15260,15260,0
20231027,130700,522277730,15260,15260,15260,15260,0
20231027,130600,522277730,15260,15260,15260,15260,33
20231027,130500,521774150,15240,15250,15250,15240,35
20231027,130400,521240710,15230,15230,15230,15230,65
20231027,130300,520250760,15290,15260,15290,15260,3
20231027,130200,520204920,15290,15240,15290,15240,214
20231027,130100,516941840,15240,15240,15240,15240,0
20231027,130000,516941840,15240,15240,15240,15240,0
20231027,125900,516941840,15240,15240,15240,15240,47
20231027,125800,516225560,15240,15240,15240,15240,0
20231027,125700,516225560,15240,15260,15260,15240,270
20231027,125600,512109310,15270,15280,15280,15260,178
20231027,125500,509390400,15310,15310,15310,15310,36
20231027,125400,508839240,15310,15310,15310,15310,0
20231027,125300,508839240,15310,15310,15310,15310,0
20231027,125200,508839240,15310,15310,15310,15310,31
20231027,125100,508364630,15310,15310,15310,15310,0
20231027,125000,508364630,15310,15310,15310,15310,0
20231027,124900,508364630,15310,15310,15310,15310,0
20231027,124800,508364630,15310,15310,15310,15310,42
20231027,124700,507721610,15310,15310,15310,15310,40
20231027,124600,507109210,15330,15330,15330,15330,1
20231027,124500,507093880,15330,15330,15330,15320,34
20231027,124400,506572760,15330,15330,15330,15330,5
20231027,124300,506496110,15330,15340,15340,15330,5
20231027,124200,506419440,15340,15330,15340,15330,13
20231027,124100,506220050,15340,15360,15360,15340,78
20231027,124000,505023510,15360,15360,15360,15350,106
20231027,123900,503396280,15360,15360,15360,15360,10
20231027,123800,503242680,15360,15400,15400,15360,28
20231027,123700,502811600,15360,15360,15360,15360,0
20231027,123600,502811600,15360,15360,15360,15360,1
20231027,123500,502796240,15360,15330,15360,15330,209
20231027,123400,499589170,15300,15330,15330,15300,193
20231027,123300,496634560,15360,15370,15370,15340,810
20231027,123200,484199400,15370,15400,15400,15370,182
20231027,123100,481399780,15420,15420,15420,15420,31
20231027,123000,480921760,15410,15420,15420,15410,8
20231027,122900,480798460,15420,15420,15420,15420,0
20231027,122800,480798460,15420,15420,15420,15420,33
20231027,122700,480289600,15400,15400,15400,15400,0
20231027,122600,480289600,15400,15410,15410,15400,91
20231027,122500,478887490,15430,15430,15430,15430,116
20231027,122400,477097610,15430,15360,15430,15360,501
20231027,122300,469389810,15390,15450,15450,15390,1234
20231027,122200,450364720,15460,15460,15460,15460,41
20231027,122100,449730860,15470,15490,15490,15470,125
20231027,122000,447796530,15510,15510,15510,15510,0
20231027,121900,447796530,15510,15540,15540,15510,269
20231027,121800,443624010,15550,15550,15550,15550,0
20231027,121700,443624010,15550,15550,15550,15550,36
20231027,121600,443064210,15550,15550,15550,15550,1
20231027,121500,443048660,15530,15530,15530,15530,47
20231027,121400,442318750,15530,15530,15530,15530,30
20231027,121300,441852850,15530,15530,15530,15530,25
20231027,121200,441464600,15550,15550,15550,15550,1
20231027,121100,441449050,15580,15580,15580,15580,11
20231027,121000,441277670,15580,15580,15580,15580,24
20231027,120900,440903750,15570,15580,15580,15570,29
20231027,120800,440452120,15580,15580,15580,15580,0
20231027,120700,440452120,15580,15580,15580,15580,25
20231027,120600,440062620,15570,15570,15570,15570,0
20231027,120500,440062620,15570,15570,15570,15570,0
20231027,120400,440062620,15570,15590,15590,15570,42
20231027,120300,439407940,15580,15580,15580,15580,3
20231027,120200,439361200,15570,15570,15570,15570,0
20231027,120100,439361200,15570,15570,15570,15570,0
20231027,120000,439361200,15570,15570,15570,15570,5
20231027,115900,439283350,15570,15570,15570,15570,0
20231027,115800,439283350,15570,15570,15570,15570,0
20231027,115700,439283350,15570,15570,15570,15570,32
20231027,115600,438785110,15530,15530,15530,15530,0
20231027,115500,438785110,15530,15530,15530,15530,0
20231027,115400,438785110,15530,15530,15530,15530,12
20231027,115300,438598750,15540,15580,15580,15540,93
20231027,115200,437152070,15550,15590,15590,15550,2
20231027,115100,437120930,15550,15550,15550,15550,0
20231027,115000,437120930,15550,15540,15550,15540,284
20231027,114900,432704990,15480,15480,15480,15480,443
20231027,114800,425847350,15480,15510,15510,15480,265
20231027,114700,421737410,15530,15580,15580,15530,898
20231027,114600,407786690,15580,15550,15580,15550,11
20231027,114500,407615610,15550,15550,15580,15550,43
20231027,114400,406946870,15540,15590,15590,15540,53
20231027,114300,406121370,15590,15590,15590,15590,3
20231027,114200,406074600,15600,15600,15600,15600,0
20231027,114100,406074600,15600,15600,15600,15600,11
20231027,114000,405903000,15630,15630,15630,15630,0
20231027,113900,405903000,15630,15630,15630,15630,29
20231027,113800,405449730,15600,15600,15600,15600,10
20231027,113700,405293730,15600,15630,15630,15600,510
20231027,113600,397337680,15620,15620,15620,15620,35
20231027,113500,396790980,15630,15630,15630,15630,0
20231027,113400,396790980,15630,15630,15630,15630,10
20231027,113300,396634680,15650,15590,15650,15590,1089
20231027,113200,379631720,15580,15580,15580,15580,40
20231027,113100,379008520,15600,15590,15620,15590,199
20231027,113000,375900860,15570,15570,15570,15570,54
20231027,112900,375060080,15570,15570,15600,15570,60
20231027,112800,374124680,15600,15600,15600,15600,0
20231027,112700,374124680,15600,15600,15600,15600,59
20231027,112600,373204280,15620,15620,15620,15620,25
20231027,112500,372813780,15630,15630,15630,15630,0
20231027,112400,372813780,15630,15630,15630,15630,145
20231027,112300,370547430,15610,15590,15620,15590,168
20231027,112200,367925510,15600,15600,15600,15590,58
20231027,112100,367020730,15590,15580,15590,15580,33
20231027,112000,366506500,15580,15580,15580,15580,0
20231027,111900,366506500,15580,15600,15600,15580,31
20231027,111800,366022920,15600,15600,15600,15600,11
20231027,111700,365851320,15600,15600,15600,15600,0
20231027,111600,365851320,15600,15570,15600,15570,40
20231027,111500,365227350,15600,15570,15600,15560,49
20231027,111400,364463370,15600,15600,15600,15600,50
20231027,111300,363683370,15540,15520,15540,15520,14
20231027,111200,363465830,15510,15520,15600,15510,413
20231027,111100,357033900,15500,15540,15540,15500,13
20231027,111000,356832000,15540,15470,15540,15470,1843
20231027,110900,328283580,15480,15470,15480,15470,101
20231027,110800,326721100,15460,15460,15460,15450,139
20231027,110700,324572360,15450,15450,15450,15450,55
20231027,110600,323722610,15440,15440,15440,15440,0
20231027,110500,323722610,15440,15440,15450,15440,41
20231027,110400,323089270,15440,15440,15440,15440,11
20231027,110300,322919430,15450,15450,15450,15450,0
20231027,110200,322919430,15450,15430,15450,15430,2
20231027,110100,322888550,15410,15410,15410,15410,5
20231027,110000,322811500,15450,15450,15450,15450,0
20231027,105900,322811500,15450,15450,15450,15450,0
20231027,105800,322811500,15450,15410,15450,15410,28
20231027,105700,322379060,15410,15450,15450,15410,134
20231027,105600,320312760,15450,15450,15450,15450,0
20231027,105500,320312760,15450,15450,15450,15450,39
20231027,105400,319710210,15450,15450,15450,15450,0
20231027,105300,319710210,15450,15450,15450,15450,25
20231027,105200,319323960,15450,15450,15450,15450,0
20231027,105100,319323960,15450,15420,15460,15420,30
20231027,105000,318860930,15460,15420,15460,15420,12
20231027,104900,318675490,15420,15420,15420,15420,0
20231027,104800,318675490,15420,15420,15420,15410,23
20231027,104700,318320870,15410,15410,15410,15410,0
20231027,104600,318320870,15410,15410,15410,15410,0
20231027,104500,318320870,15410,15450,15450,15410,16
20231027,104400,318073710,15450,15450,15450,15450,24
20231027,104300,317702910,15410,15450,15450,15410,258
20231027,104200,313725250,15440,15440,15440,15440,8
20231027,104100,313601730,15440,15400,15440,15400,44
20231027,104000,312922910,15390,15390,15390,15390,14
20231027,103900,312707450,15380,15380,15380,15380,18
20231027,103800,312430610,15350,15350,15350,15350,1
20231027,103700,312415260,15350,15330,15350,15330,279
20231027,103600,308133830,15330,15330,15330,15330,0
20231027,103500,308133830,15330,15330,15330,15330,1
20231027,103400,308118500,15330,15340,15340,15330,37
20231027,103300,307550930,15320,15320,15320,15320,0
20231027,103200,307550930,15320,15320,15320,15320,0
20231027,103100,307550930,15320,15340,15340,15320,58
20231027,103000,306661490,15340,15340,15340,15340,0
20231027,102900,306661490,15340,15340,15340,15340,0
20231027,102800,306661490,15340,15340,15340,15340,0
20231027,102700,306661490,15340,15320,15340,15320,348
20231027,102600,301326890,15320,15320,15320,15320,5
20231027,102500,301250290,15320,15320,15320,15320,0
20231027,102400,301250290,15320,15260,15320,15250,350
20231027,102300,295898230,15340,15350,15350,15340,351
20231027,102200,290513020,15380,15380,15380,15380,0
20231027,102100,290513020,15380,15380,15380,15380,0
20231027,102000,290513020,15380,15330,15380,15330,130
20231027,101900,288515710,15330,15330,15330,15330,11
20231027,101800,288347080,15330,15330,15330,15330,10
20231027,101700,288193780,15290,15280,15300,15280,505
20231027,101600,280468360,15300,15320,15320,15170,994
20231027,101500,265292260,15340,15330,15340,15320,13
20231027,101400,265092950,15330,15330,15330,15330,2
20231027,101300,265062290,15280,15280,15280,15280,27
20231027,101200,264649730,15280,15280,15280,15280,0
20231027,101100,264649730,15280,15280,15280,15280,0
20231027,101000,264649730,15280,15270,15280,15270,33
20231027,100900,264145760,15260,15260,15260,15260,1
20231027,100800,264130500,15220,15220,15230,15220,257
20231027,100700,260216440,15230,15220,15250,15210,712
20231027,100600,249379820,15250,15240,15250,15240,62
20231027,100500,248434550,15240,15260,15260,15210,969
20231027,100400,233675180,15270,15300,15300,15270,5
20231027,100300,233598720,15340,15290,15340,15290,227
20231027,100200,230126540,15300,15300,15300,15300,14
20231027,100100,229912340,15260,15250,15260,15250,326
20231027,100000,224937980,15230,15230,15230,15230,38
20231027,095900,224359240,15210,15210,15210,15210,1
20231027,095800,224344030,15240,15240,15240,15240,0
20231027,095700,224344030,15240,15240,15240,15240,0
20231027,095600,224344030,15240,15240,15240,15240,27
20231027,095500,223932550,15230,15230,15230,15230,0
20231027,095400,223932550,15230,15280,15280,15230,41
20231027,095300,223307500,15260,15330,15330,15260,136
20231027,095200,221227910,15350,15350,15350,15350,8
20231027,095100,221105110,15410,15490,15490,15410,713
20231027,095000,210108490,15490,15480,15490,15430,129
20231027,094900,208110450,15480,15340,15480,15340,1896
20231027,094800,178985520,15340,15340,15340,15340,10
20231027,094700,178832120,15330,15330,15330,15330,0
20231027,094600,178832120,15330,15330,15330,15330,42
20231027,094500,178188260,15200,15200,15200,15200,447
20231027,094400,171393860,15200,15190,15200,15190,81
20231027,094300,170163400,15180,15180,15180,15180,0
20231027,094200,170163400,15180,15180,15180,15170,34
20231027,094100,169647290,15160,15210,15210,15160,53
20231027,094000,168842080,15240,15300,15300,15240,700
20231027,093900,158150120,15300,15160,15330,15160,963
20231027,093800,143423980,15160,15160,15160,15160,60
20231027,093700,142514380,15160,15160,15160,15160,1
20231027,093600,142499220,15170,15170,15170,15170,1
20231027,093500,142484050,15170,15170,15170,15170,25
20231027,093400,142104800,15130,15170,15170,15130,195
20231027,093300,139154410,15170,15170,15170,15170,0
20231027,093200,139154410,15170,15170,15170,15170,39
20231027,093100,138562780,15180,15180,15190,15180,51
20231027,093000,137788570,15180,15080,15180,15080,525
20231027,092900,129861700,15070,15070,15070,15070,45
20231027,092800,129183550,15060,15090,15090,15060,5
20231027,092700,129108210,15110,15110,15110,15110,106
20231027,092600,127506550,15090,15180,15180,15090,417
20231027,092500,121200480,15180,15230,15230,15070,1371
20231027,092400,100394800,15230,15260,15260,15230,221
20231027,092300,97024460,15260,15260,15260,15260,80
20231027,092200,95803660,15250,15260,15260,15250,45
20231027,092100,95117020,15260,15290,15290,15260,10
20231027,092000,94964250,15290,15290,15290,15290,19
20231027,091900,94673740,15290,15290,15290,15260,114
20231027,091800,92930950,15290,15290,15350,15290,182
20231027,091700,90144680,15270,15270,15270,15270,1
20231027,091600,90129410,15250,15220,15250,15220,53
20231027,091500,89321440,15230,15320,15320,15230,750
20231027,091400,77859230,15340,15390,15390,15340,976
20231027,091300,62886320,15400,15420,15420,15400,326
20231027,091200,57865620,15420,15470,15470,15420,384
20231027,091100,51934350,15470,15490,15490,15470,155
20231027,091000,49535460,15490,15490,15490,15490,2
20231027,090900,49504480,15450,15450,15540,15450,297
20231027,090800,44914930,15430,15420,15610,15410,249
20231027,090700,41044850,15420,15430,15440,15420,118
20231027,090600,39223220,15630,15540,15790,15400,310
20231027,090500,34396940,15850,15850,15850,15350,1171
20231027,090400,15842590,15850,15850,15850,15850,0
20231027,090300,15842590,15850,15080,15850,15080,611
20231027,090200,6456690,14980,15000,15000,14980,34
20231027,090100,5947160,15080,15080,15080,15080,1
20231027,090000,5932080,14980,14980,14980,14980,396