KissMeData/010640/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,185200,377731590,6620,6620,6620,6620,401
20231027,185100,377731590,6620,6620,6620,6620,0
20231027,185000,377731590,6620,6620,6620,6620,0
20231027,184900,377731590,6620,6620,6620,6620,0
20231027,184800,377731590,6620,6620,6620,6620,0
20231027,184700,377731590,6620,6620,6620,6620,0
20231027,184600,377731590,6620,6620,6620,6620,0
20231027,184500,377731590,6620,6620,6620,6620,0
20231027,184400,377731590,6620,6620,6620,6620,0
20231027,184300,377731590,6620,6620,6620,6620,0
20231027,184200,377731590,6620,6620,6620,6620,0
20231027,184100,377731590,6620,6620,6620,6620,0
20231027,184000,377731590,6620,6620,6620,6620,0
20231027,183900,377731590,6620,6620,6620,6620,0
20231027,183800,377731590,6620,6620,6620,6620,0
20231027,183700,377731590,6620,6620,6620,6620,0
20231027,183600,377731590,6620,6620,6620,6620,0
20231027,183500,377731590,6620,6620,6620,6620,0
20231027,183400,377731590,6620,6620,6620,6620,0
20231027,183300,377731590,6620,6620,6620,6620,0
20231027,183200,377731590,6620,6620,6620,6620,0
20231027,183100,377731590,6620,6620,6620,6620,0
20231027,183000,377731590,6620,6620,6620,6620,0
20231027,182900,377731590,6620,6620,6620,6620,0
20231027,182800,377731590,6620,6620,6620,6620,0
20231027,182700,377731590,6620,6620,6620,6620,0
20231027,182600,377731590,6620,6620,6620,6620,0
20231027,182500,377731590,6620,6620,6620,6620,0
20231027,182400,377731590,6620,6620,6620,6620,0
20231027,182300,377731590,6620,6620,6620,6620,0
20231027,182200,377731590,6620,6620,6620,6620,401
20231027,182100,377731590,6620,6620,6620,6620,0
20231027,182000,377731590,6620,6620,6620,6620,0
20231027,181900,377731590,6620,6620,6620,6620,0
20231027,181800,377731590,6620,6620,6620,6620,0
20231027,181700,377731590,6620,6620,6620,6620,0
20231027,181600,377731590,6620,6620,6620,6620,0
20231027,181500,377731590,6620,6620,6620,6620,0
20231027,181400,377731590,6620,6620,6620,6620,0
20231027,181300,377731590,6620,6620,6620,6620,0
20231027,181200,377731590,6620,6620,6620,6620,0
20231027,181100,377731590,6620,6620,6620,6620,0
20231027,181000,377731590,6620,6620,6620,6620,0
20231027,180900,377731590,6620,6620,6620,6620,0
20231027,180800,377731590,6620,6620,6620,6620,0
20231027,180700,377731590,6620,6620,6620,6620,0
20231027,180600,377731590,6620,6620,6620,6620,0
20231027,180500,377731590,6620,6620,6620,6620,0
20231027,180400,377731590,6620,6620,6620,6620,0
20231027,180300,377731590,6620,6620,6620,6620,0
20231027,180200,377731590,6620,6620,6620,6620,0
20231027,180100,377731590,6620,6620,6620,6620,0
20231027,180000,377731590,6620,6620,6620,6620,0
20231027,175900,377731590,6620,6620,6620,6620,0
20231027,175800,377731590,6620,6620,6620,6620,0
20231027,175700,377731590,6620,6620,6620,6620,0
20231027,175600,377731590,6620,6620,6620,6620,0
20231027,175500,377731590,6620,6620,6620,6620,0
20231027,175400,377731590,6620,6620,6620,6620,0
20231027,175300,377731590,6620,6620,6620,6620,0
20231027,175200,377731590,6620,6620,6620,6620,401
20231027,175100,377731590,6620,6620,6620,6620,0
20231027,175000,377731590,6620,6620,6620,6620,0
20231027,174900,377731590,6620,6620,6620,6620,0
20231027,174800,377731590,6620,6620,6620,6620,0
20231027,174700,377731590,6620,6620,6620,6620,0
20231027,174600,377731590,6620,6620,6620,6620,0
20231027,174500,377731590,6620,6620,6620,6620,0
20231027,174400,377731590,6620,6620,6620,6620,0
20231027,174300,377731590,6620,6620,6620,6620,0
20231027,174200,377731590,6620,6620,6620,6620,0
20231027,174100,377731590,6620,6620,6620,6620,0
20231027,174000,377731590,6620,6620,6620,6620,0
20231027,173900,377731590,6620,6620,6620,6620,0
20231027,173800,377731590,6620,6620,6620,6620,0
20231027,173700,377731590,6620,6620,6620,6620,0
20231027,173600,377731590,6620,6620,6620,6620,0
20231027,173500,377731590,6620,6620,6620,6620,0
20231027,173400,377731590,6620,6620,6620,6620,0
20231027,173300,377731590,6620,6620,6620,6620,0
20231027,173200,377731590,6620,6620,6620,6620,0
20231027,173100,377731590,6620,6620,6620,6620,0
20231027,173000,377731590,6620,6620,6620,6620,0
20231027,172900,377731590,6620,6620,6620,6620,0
20231027,172800,377731590,6620,6620,6620,6620,0
20231027,172700,377731590,6620,6620,6620,6620,0
20231027,172600,377731590,6620,6620,6620,6620,0
20231027,172500,377731590,6620,6620,6620,6620,0
20231027,172400,377731590,6620,6620,6620,6620,0
20231027,172300,377731590,6620,6620,6620,6620,0
20231027,172200,377731590,6620,6620,6620,6620,401
20231027,172100,377731590,6620,6620,6620,6620,0
20231027,172000,377731590,6620,6620,6620,6620,0
20231027,171900,377731590,6620,6620,6620,6620,0
20231027,171800,377731590,6620,6620,6620,6620,0
20231027,171700,377731590,6620,6620,6620,6620,0
20231027,171600,377731590,6620,6620,6620,6620,0
20231027,171500,377731590,6620,6620,6620,6620,0
20231027,171400,377731590,6620,6620,6620,6620,0
20231027,171300,377731590,6620,6620,6620,6620,0
20231027,171200,377731590,6620,6620,6620,6620,0
20231027,171100,377731590,6620,6620,6620,6620,0
20231027,171000,377731590,6620,6620,6620,6620,0
20231027,170900,377731590,6620,6620,6620,6620,0
20231027,170800,377731590,6620,6620,6620,6620,0
20231027,170700,377731590,6620,6620,6620,6620,0
20231027,170600,377731590,6620,6620,6620,6620,0
20231027,170500,377731590,6620,6620,6620,6620,0
20231027,170400,377731590,6620,6620,6620,6620,0
20231027,170300,377731590,6620,6620,6620,6620,0
20231027,170200,377731590,6620,6620,6620,6620,0
20231027,170100,377731590,6620,6620,6620,6620,0
20231027,170000,377731590,6620,6620,6620,6620,0
20231027,165900,377731590,6620,6620,6620,6620,0
20231027,165800,377731590,6620,6620,6620,6620,0
20231027,165700,377731590,6620,6620,6620,6620,0
20231027,165600,377731590,6620,6620,6620,6620,0
20231027,165500,377731590,6620,6620,6620,6620,0
20231027,165400,377731590,6620,6620,6620,6620,0
20231027,165300,377731590,6620,6620,6620,6620,0
20231027,165200,377731590,6620,6620,6620,6620,401
20231027,165100,377731590,6620,6620,6620,6620,0
20231027,165000,377731590,6620,6620,6620,6620,0
20231027,164900,377731590,6620,6620,6620,6620,0
20231027,164800,377731590,6620,6620,6620,6620,0
20231027,164700,377731590,6620,6620,6620,6620,0
20231027,164600,377731590,6620,6620,6620,6620,0
20231027,164500,377731590,6620,6620,6620,6620,0
20231027,164400,377731590,6620,6620,6620,6620,0
20231027,164300,377731590,6620,6620,6620,6620,0
20231027,164200,377731590,6620,6620,6620,6620,0
20231027,164100,377731590,6620,6620,6620,6620,0
20231027,164000,377731590,6620,6620,6620,6620,0
20231027,163900,377731590,6620,6620,6620,6620,0
20231027,163800,377731590,6620,6620,6620,6620,0
20231027,163700,377731590,6620,6620,6620,6620,0
20231027,163600,377731590,6620,6620,6620,6620,0
20231027,163500,377731590,6620,6620,6620,6620,0
20231027,163400,377731590,6620,6620,6620,6620,0
20231027,163300,377731590,6620,6620,6620,6620,0
20231027,163200,377731590,6620,6620,6620,6620,0
20231027,163100,377731590,6620,6620,6620,6620,0
20231027,163000,377731590,6620,6620,6620,6620,0
20231027,162900,377731590,6620,6620,6620,6620,0
20231027,162800,377731590,6620,6620,6620,6620,0
20231027,162700,377731590,6620,6620,6620,6620,0
20231027,162600,377731590,6620,6620,6620,6620,0
20231027,162500,377731590,6620,6620,6620,6620,0
20231027,162400,377731590,6620,6620,6620,6620,0
20231027,162300,377731590,6620,6620,6620,6620,0
20231027,162200,377731590,6620,6620,6620,6620,401
20231027,162100,377731590,6620,6620,6620,6620,0
20231027,162000,377731590,6620,6620,6620,6620,0
20231027,161900,377731590,6620,6620,6620,6620,0
20231027,161800,377731590,6620,6620,6620,6620,0
20231027,161700,377731590,6620,6620,6620,6620,0
20231027,161600,377731590,6620,6620,6620,6620,0
20231027,161500,377731590,6620,6620,6620,6620,0
20231027,161400,377731590,6620,6620,6620,6620,0
20231027,161300,377731590,6620,6620,6620,6620,0
20231027,161200,377731590,6620,6620,6620,6620,0
20231027,161100,377731590,6620,6620,6620,6620,0
20231027,161000,377731590,6620,6620,6620,6620,0
20231027,160900,377731590,6620,6620,6620,6620,0
20231027,160800,377731590,6620,6620,6620,6620,0
20231027,160700,377731590,6620,6620,6620,6620,0
20231027,160600,377731590,6620,6620,6620,6620,0
20231027,160500,377731590,6620,6620,6620,6620,0
20231027,160400,377731590,6620,6620,6620,6620,0
20231027,160300,377731590,6620,6620,6620,6620,0
20231027,160200,377731590,6620,6620,6620,6620,0
20231027,160100,377731590,6620,6620,6620,6620,0
20231027,160000,377731590,6620,6620,6620,6620,0
20231027,155900,377731590,6620,6620,6620,6620,0
20231027,155800,377731590,6620,6620,6620,6620,0
20231027,155700,377731590,6620,6620,6620,6620,0
20231027,155600,377731590,6620,6620,6620,6620,0
20231027,155500,377731590,6620,6620,6620,6620,0
20231027,155400,377731590,6620,6620,6620,6620,0
20231027,155300,377731590,6620,6620,6620,6620,0
20231027,155200,377731590,6620,6620,6620,6620,401
20231027,155100,377731590,6620,6620,6620,6620,0
20231027,155000,377731590,6620,6620,6620,6620,0
20231027,154900,377731590,6620,6620,6620,6620,0
20231027,154800,377731590,6620,6620,6620,6620,0
20231027,154700,377731590,6620,6620,6620,6620,0
20231027,154600,377731590,6620,6620,6620,6620,0
20231027,154500,377731590,6620,6620,6620,6620,0
20231027,154400,377731590,6620,6620,6620,6620,0
20231027,154300,377731590,6620,6620,6620,6620,0
20231027,154200,377731590,6620,6620,6620,6620,0
20231027,154100,377731590,6620,6620,6620,6620,0
20231027,154000,377731590,6620,6620,6620,6620,0
20231027,153900,377731590,6620,6620,6620,6620,0
20231027,153800,377731590,6620,6620,6620,6620,0
20231027,153700,377731590,6620,6620,6620,6620,0
20231027,153600,377731590,6620,6620,6620,6620,0
20231027,153500,377731590,6620,6620,6620,6620,0
20231027,153400,377731590,6620,6620,6620,6620,0
20231027,153300,377731590,6620,6620,6620,6620,0
20231027,153200,377731590,6620,6620,6620,6620,0
20231027,153100,377731590,6620,6620,6620,6620,0
20231027,153000,377731590,6620,6620,6620,6620,401
20231027,152900,375076970,6650,6650,6650,6650,0
20231027,152800,375076970,6650,6650,6650,6650,0
20231027,152700,375076970,6650,6650,6650,6650,0
20231027,152600,375076970,6650,6650,6650,6650,0
20231027,152500,375076970,6650,6650,6650,6650,0
20231027,152400,375076970,6650,6650,6650,6650,0
20231027,152300,375076970,6650,6650,6650,6650,0
20231027,152200,375076970,6650,6650,6650,6650,0
20231027,152100,375076970,6650,6650,6650,6650,0
20231027,152000,375076970,6650,6650,6650,6650,0
20231027,151900,375076970,6650,6650,6650,6650,16
20231027,151800,374970570,6650,6650,6650,6650,0
20231027,151700,374970570,6650,6650,6650,6650,0
20231027,151600,374970570,6650,6650,6650,6650,0
20231027,151500,374970570,6650,6650,6650,6650,0
20231027,151400,374970570,6650,6620,6650,6620,153
20231027,151300,373957680,6620,6620,6620,6620,0
20231027,151200,373957680,6620,6650,6650,6620,654
20231027,151100,369615160,6650,6650,6650,6650,10
20231027,151000,369548660,6650,6650,6650,6650,348
20231027,150900,367234460,6650,6650,6650,6650,0
20231027,150800,367234460,6650,6650,6650,6650,0
20231027,150700,367234460,6650,6650,6650,6650,1
20231027,150600,367227810,6660,6660,6660,6660,0
20231027,150500,367227810,6660,6670,6670,6660,1473
20231027,150400,357408730,6670,6670,6670,6670,0
20231027,150300,357408730,6670,6670,6670,6670,0
20231027,150200,357408730,6670,6670,6670,6670,0
20231027,150100,357408730,6670,6670,6670,6670,0
20231027,150000,357408730,6670,6670,6670,6670,0
20231027,145900,357408730,6670,6670,6670,6670,0
20231027,145800,357408730,6670,6670,6670,6670,0
20231027,145700,357408730,6670,6670,6670,6670,0
20231027,145600,357408730,6670,6670,6670,6670,0
20231027,145500,357408730,6670,6670,6670,6670,0
20231027,145400,357408730,6670,6670,6670,6670,0
20231027,145300,357408730,6670,6670,6670,6670,6
20231027,145200,357368710,6670,6680,6680,6670,739
20231027,145100,352434310,6690,6690,6690,6690,10
20231027,145000,352367410,6690,6690,6690,6690,0
20231027,144900,352367410,6690,6690,6690,6690,0
20231027,144800,352367410,6690,6690,6690,6690,0
20231027,144700,352367410,6690,6690,6690,6690,0
20231027,144600,352367410,6690,6690,6690,6690,1
20231027,144500,352360720,6690,6690,6690,6690,0
20231027,144400,352360720,6690,6690,6690,6690,0
20231027,144300,352360720,6690,6690,6690,6690,0
20231027,144200,352360720,6690,6690,6690,6690,0
20231027,144100,352360720,6690,6690,6690,6690,0
20231027,144000,352360720,6690,6690,6690,6690,0
20231027,143900,352360720,6690,6690,6690,6690,0
20231027,143800,352360720,6690,6690,6690,6690,1
20231027,143700,352354030,6660,6660,6660,6660,0
20231027,143600,352354030,6660,6660,6660,6660,5
20231027,143500,352320730,6650,6650,6650,6650,0
20231027,143400,352320730,6650,6650,6650,6650,0
20231027,143300,352320730,6650,6650,6650,6650,0
20231027,143200,352320730,6650,6650,6650,6650,0
20231027,143100,352320730,6650,6650,6650,6650,0
20231027,143000,352320730,6650,6650,6650,6650,0
20231027,142900,352320730,6650,6650,6650,6650,0
20231027,142800,352320730,6650,6650,6650,6650,0
20231027,142700,352320730,6650,6660,6670,6650,1107
20231027,142600,344950110,6670,6670,6670,6670,0
20231027,142500,344950110,6670,6670,6670,6670,0
20231027,142400,344950110,6670,6670,6670,6670,3
20231027,142300,344930100,6670,6670,6670,6670,0
20231027,142200,344930100,6670,6670,6670,6670,1
20231027,142100,344923430,6670,6670,6670,6670,0
20231027,142000,344923430,6670,6670,6670,6670,6
20231027,141900,344883410,6670,6670,6670,6670,0
20231027,141800,344883410,6670,6670,6670,6670,0
20231027,141700,344883410,6670,6670,6670,6670,0
20231027,141600,344883410,6670,6670,6670,6670,0
20231027,141500,344883410,6670,6670,6670,6670,100
20231027,141400,344216410,6680,6680,6680,6680,0
20231027,141300,344216410,6680,6680,6680,6680,0
20231027,141200,344216410,6680,6680,6680,6680,29
20231027,141100,344022690,6690,6690,6690,6690,0
20231027,141000,344022690,6690,6690,6690,6690,0
20231027,140900,344022690,6690,6690,6690,6690,0
20231027,140800,344022690,6690,6690,6690,6690,3
20231027,140700,344002620,6700,6700,6700,6700,0
20231027,140600,344002620,6700,6700,6700,6700,0
20231027,140500,344002620,6700,6700,6700,6700,0
20231027,140400,344002620,6700,6700,6700,6700,0
20231027,140300,344002620,6700,6700,6700,6700,0
20231027,140200,344002620,6700,6700,6700,6700,0
20231027,140100,344002620,6700,6700,6700,6700,0
20231027,140000,344002620,6700,6700,6700,6700,100
20231027,135900,343332620,6700,6700,6700,6700,0
20231027,135800,343332620,6700,6700,6700,6700,0
20231027,135700,343332620,6700,6700,6700,6700,0
20231027,135600,343332620,6700,6700,6700,6700,0
20231027,135500,343332620,6700,6700,6700,6700,0
20231027,135400,343332620,6700,6700,6700,6700,0
20231027,135300,343332620,6700,6700,6700,6700,6
20231027,135200,343292420,6670,6670,6670,6670,0
20231027,135100,343292420,6670,6670,6670,6670,0
20231027,135000,343292420,6670,6670,6670,6670,28
20231027,134900,343105660,6660,6660,6660,6660,0
20231027,134800,343105660,6660,6660,6660,6660,0
20231027,134700,343105660,6660,6660,6660,6660,0
20231027,134600,343105660,6660,6660,6660,6660,0
20231027,134500,343105660,6660,6660,6660,6660,0
20231027,134400,343105660,6660,6660,6660,6660,0
20231027,134300,343105660,6660,6660,6660,6660,0
20231027,134200,343105660,6660,6660,6660,6660,0
20231027,134100,343105660,6660,6660,6660,6660,0
20231027,134000,343105660,6660,6660,6660,6660,0
20231027,133900,343105660,6660,6660,6660,6660,0
20231027,133800,343105660,6660,6660,6660,6660,0
20231027,133700,343105660,6660,6660,6660,6660,1
20231027,133600,343099000,6660,6660,6660,6660,0
20231027,133500,343099000,6660,6660,6660,6660,104
20231027,133400,342406360,6660,6660,6660,6660,0
20231027,133300,342406360,6660,6660,6660,6660,48
20231027,133200,342086680,6650,6650,6650,6650,0
20231027,133100,342086680,6650,6650,6650,6650,99
20231027,133000,341428330,6660,6660,6660,6660,51
20231027,132900,341088670,6690,6690,6690,6690,0
20231027,132800,341088670,6690,6690,6690,6690,0
20231027,132700,341088670,6690,6690,6690,6690,0
20231027,132600,341088670,6690,6690,6690,6690,0
20231027,132500,341088670,6690,6690,6690,6690,0
20231027,132400,341088670,6690,6690,6690,6690,418
20231027,132300,338292250,6660,6660,6660,6660,0
20231027,132200,338292250,6660,6660,6660,6660,0
20231027,132100,338292250,6660,6660,6660,6660,0
20231027,132000,338292250,6660,6660,6660,6660,0
20231027,131900,338292250,6660,6660,6660,6660,0
20231027,131800,338292250,6660,6660,6660,6660,0
20231027,131700,338292250,6660,6660,6660,6660,0
20231027,131600,338292250,6660,6660,6660,6660,0
20231027,131500,338292250,6660,6660,6660,6660,671
20231027,131400,333823390,6670,6690,6690,6670,4334
20231027,131300,304844990,6700,6700,6700,6700,0
20231027,131200,304844990,6700,6700,6700,6700,410
20231027,131100,302097990,6700,6700,6700,6700,3
20231027,131000,302077890,6700,6700,6700,6700,0
20231027,130900,302077890,6700,6700,6700,6700,0
20231027,130800,302077890,6700,6700,6700,6700,0
20231027,130700,302077890,6700,6700,6700,6700,297
20231027,130600,300087990,6700,6700,6700,6700,0
20231027,130500,300087990,6700,6700,6700,6700,0
20231027,130400,300087990,6700,6700,6700,6700,405
20231027,130300,297374490,6700,6700,6700,6700,0
20231027,130200,297374490,6700,6700,6700,6700,0
20231027,130100,297374490,6700,6700,6700,6700,11
20231027,130000,297300790,6700,6700,6700,6700,0
20231027,125900,297300790,6700,6700,6700,6700,0
20231027,125800,297300790,6700,6700,6700,6700,0
20231027,125700,297300790,6700,6710,6710,6700,405
20231027,125600,294585240,6710,6710,6710,6710,0
20231027,125500,294585240,6710,6710,6710,6710,0
20231027,125400,294585240,6710,6730,6730,6710,300
20231027,125300,292570930,6730,6730,6730,6730,0
20231027,125200,292570930,6730,6730,6730,6730,0
20231027,125100,292570930,6730,6730,6730,6730,37
20231027,125000,292321920,6730,6730,6730,6730,0
20231027,124900,292321920,6730,6730,6730,6730,0
20231027,124800,292321920,6730,6730,6730,6730,0
20231027,124700,292321920,6730,6730,6730,6730,1
20231027,124600,292315190,6750,6750,6750,6750,0
20231027,124500,292315190,6750,6750,6750,6750,0
20231027,124400,292315190,6750,6750,6750,6750,0
20231027,124300,292315190,6750,6750,6750,6750,0
20231027,124200,292315190,6750,6750,6750,6750,2
20231027,124100,292301690,6750,6750,6750,6750,2
20231027,124000,292288190,6770,6770,6770,6770,0
20231027,123900,292288190,6770,6770,6770,6770,2
20231027,123800,292274650,6750,6750,6750,6750,0
20231027,123700,292274650,6750,6750,6750,6750,0
20231027,123600,292274650,6750,6750,6750,6750,0
20231027,123500,292274650,6750,6750,6750,6750,0
20231027,123400,292274650,6750,6750,6750,6750,0
20231027,123300,292274650,6750,6750,6750,6750,0
20231027,123200,292274650,6750,6750,6750,6750,0
20231027,123100,292274650,6750,6750,6750,6750,0
20231027,123000,292274650,6750,6740,6750,6740,101
20231027,122900,291593490,6720,6720,6720,6720,0
20231027,122800,291593490,6720,6720,6720,6720,0
20231027,122700,291593490,6720,6720,6720,6720,0
20231027,122600,291593490,6720,6720,6720,6720,0
20231027,122500,291593490,6720,6730,6730,6720,345
20231027,122400,289272350,6730,6730,6730,6730,0
20231027,122300,289272350,6730,6730,6730,6730,0
20231027,122200,289272350,6730,6730,6730,6730,0
20231027,122100,289272350,6730,6730,6730,6730,0
20231027,122000,289272350,6730,6730,6730,6730,137
20231027,121900,288350340,6730,6730,6730,6730,188
20231027,121800,287085100,6740,6740,6740,6740,0
20231027,121700,287085100,6740,6740,6740,6740,50
20231027,121600,286748100,6730,6730,6730,6730,400
20231027,121500,284056100,6730,6730,6730,6730,0
20231027,121400,284056100,6730,6730,6730,6730,0
20231027,121300,284056100,6730,6730,6730,6730,0
20231027,121200,284056100,6730,6730,6730,6730,0
20231027,121100,284056100,6730,6730,6730,6730,0
20231027,121000,284056100,6730,6730,6730,6730,0
20231027,120900,284056100,6730,6730,6730,6730,28
20231027,120800,283867660,6740,6740,6740,6740,0
20231027,120700,283867660,6740,6740,6740,6740,0
20231027,120600,283867660,6740,6740,6740,6740,155
20231027,120500,282822960,6740,6740,6740,6740,0
20231027,120400,282822960,6740,6740,6740,6740,0
20231027,120300,282822960,6740,6740,6740,6740,0
20231027,120200,282822960,6740,6740,6740,6740,0
20231027,120100,282822960,6740,6740,6740,6740,0
20231027,120000,282822960,6740,6740,6740,6740,0
20231027,115900,282822960,6740,6740,6740,6740,149
20231027,115800,281818700,6740,6740,6740,6740,28
20231027,115700,281629980,6750,6750,6750,6750,0
20231027,115600,281629980,6750,6750,6750,6750,1
20231027,115500,281623230,6740,6740,6740,6740,0
20231027,115400,281623230,6740,6740,6740,6740,0
20231027,115300,281623230,6740,6740,6740,6740,0
20231027,115200,281623230,6740,6740,6740,6740,249
20231027,115100,279944970,6740,6740,6740,6740,0
20231027,115000,279944970,6740,6740,6740,6740,0
20231027,114900,279944970,6740,6750,6750,6740,304
20231027,114800,277896000,6780,6780,6780,6780,0
20231027,114700,277896000,6780,6780,6780,6780,0
20231027,114600,277896000,6780,6780,6780,6780,0
20231027,114500,277896000,6780,6780,6780,6780,0
20231027,114400,277896000,6780,6780,6780,6780,0
20231027,114300,277896000,6780,6780,6780,6780,0
20231027,114200,277896000,6780,6780,6780,6780,0
20231027,114100,277896000,6780,6780,6780,6780,0
20231027,114000,277896000,6780,6780,6780,6780,0
20231027,113900,277896000,6780,6760,6780,6760,29
20231027,113800,277699420,6780,6780,6780,6780,299
20231027,113700,275672200,6780,6780,6780,6780,0
20231027,113600,275672200,6780,6780,6780,6780,0
20231027,113500,275672200,6780,6750,6780,6750,51
20231027,113400,275327920,6780,6780,6780,6780,9
20231027,113300,275266900,6780,6780,6780,6780,0
20231027,113200,275266900,6780,6780,6780,6780,0
20231027,113100,275266900,6780,6760,6780,6760,71
20231027,113000,274786100,6760,6760,6760,6760,0
20231027,112900,274786100,6760,6760,6760,6760,0
20231027,112800,274786100,6760,6750,6760,6750,5
20231027,112700,274752310,6730,6730,6730,6730,0
20231027,112600,274752310,6730,6740,6740,6730,100
20231027,112500,274079150,6740,6740,6740,6740,0
20231027,112400,274079150,6740,6740,6740,6740,0
20231027,112300,274079150,6740,6740,6740,6740,0
20231027,112200,274079150,6740,6740,6740,6740,0
20231027,112100,274079150,6740,6740,6740,6740,0
20231027,112000,274079150,6740,6740,6740,6740,400
20231027,111900,271383150,6730,6730,6730,6730,0
20231027,111800,271383150,6730,6730,6730,6730,0
20231027,111700,271383150,6730,6730,6730,6730,0
20231027,111600,271383150,6730,6740,6740,6730,2981
20231027,111500,251319530,6730,6730,6730,6730,0
20231027,111400,251319530,6730,6730,6730,6730,0
20231027,111300,251319530,6730,6730,6730,6730,0
20231027,111200,251319530,6730,6740,6740,6730,351
20231027,111100,248957070,6750,6750,6750,6750,228
20231027,111000,247418070,6760,6780,6780,6760,364
20231027,110900,244954710,6780,6790,6790,6780,514
20231027,110800,241469580,6810,6810,6810,6810,0
20231027,110700,241469580,6810,6810,6810,6810,0
20231027,110600,241469580,6810,6810,6810,6810,0
20231027,110500,241469580,6810,6810,6810,6810,0
20231027,110400,241469580,6810,6810,6810,6810,0
20231027,110300,241469580,6810,6810,6810,6810,0
20231027,110200,241469580,6810,6810,6810,6810,0
20231027,110100,241469580,6810,6800,6810,6800,10
20231027,110000,241401490,6800,6800,6800,6800,2
20231027,105900,241387890,6820,6820,6820,6820,0
20231027,105800,241387890,6820,6810,6820,6810,100
20231027,105700,240706190,6810,6810,6810,6810,0
20231027,105600,240706190,6810,6810,6810,6810,257
20231027,105500,238956020,6810,6810,6810,6810,6
20231027,105400,238915160,6780,6780,6780,6780,15
20231027,105300,238813460,6780,6780,6780,6780,0
20231027,105200,238813460,6780,6780,6780,6780,0
20231027,105100,238813460,6780,6780,6780,6780,90
20231027,105000,238203260,6780,6800,6800,6780,785
20231027,104900,232878070,6820,6820,6820,6820,0
20231027,104800,232878070,6820,6820,6820,6820,0
20231027,104700,232878070,6820,6800,6820,6800,88
20231027,104600,232278750,6800,6790,6800,6790,108
20231027,104500,231545360,6800,6800,6800,6800,0
20231027,104400,231545360,6800,6800,6800,6800,16
20231027,104300,231436560,6790,6790,6790,6790,0
20231027,104200,231436560,6790,6790,6790,6790,0
20231027,104100,231436560,6790,6790,6790,6790,329
20231027,104000,229202650,6830,6830,6830,6830,34
20231027,103900,228970430,6830,6790,6830,6780,230
20231027,103800,227410120,6800,6800,6800,6800,2110
20231027,103700,213062120,6790,6790,6790,6790,0
20231027,103600,213062120,6790,6790,6790,6790,717
20231027,103500,208193690,6790,6810,6810,6790,1563
20231027,103400,197574270,6830,6830,6830,6810,159
20231027,103300,196488360,6840,6830,6840,6830,2567
20231027,103200,178932600,6840,6810,6840,6810,1537
20231027,103100,168434440,6810,6790,6810,6790,83
20231027,103000,167869900,6790,6790,6790,6790,0
20231027,102900,167869900,6790,6790,6790,6790,1
20231027,102800,167863110,6790,6790,6790,6790,0
20231027,102700,167863110,6790,6790,6790,6790,0
20231027,102600,167863110,6790,6790,6790,6790,53
20231027,102500,167503240,6800,6800,6800,6800,50
20231027,102400,167163240,6800,6780,6800,6780,14
20231027,102300,167068300,6800,6800,6800,6800,0
20231027,102200,167068300,6800,6800,6800,6800,294
20231027,102100,165069100,6800,6800,6800,6800,206
20231027,102000,163668300,6800,6800,6800,6800,0
20231027,101900,163668300,6800,6800,6800,6800,1
20231027,101800,163661500,6790,6800,6800,6790,58
20231027,101700,163267670,6810,6810,6810,6810,1
20231027,101600,163260860,6800,6800,6800,6800,0
20231027,101500,163260860,6800,6800,6800,6800,0
20231027,101400,163260860,6800,6800,6800,6790,1539
20231027,101300,152795670,6800,6810,6820,6800,5046
20231027,101200,118466980,6810,6800,6810,6800,61
20231027,101100,118052160,6800,6780,6800,6780,1350
20231027,101000,108877030,6790,6790,6790,6790,100
20231027,100900,108198030,6790,6770,6790,6770,600
20231027,100800,104126480,6770,6720,6770,6720,14
20231027,100700,104032350,6740,6740,6740,6740,0
20231027,100600,104032350,6740,6780,6780,6740,12
20231027,100500,103951220,6780,6780,6780,6780,0
20231027,100400,103951220,6780,6770,6780,6770,310
20231027,100300,101850020,6770,6740,6770,6740,1802
20231027,100200,89661810,6740,6730,6740,6730,161
20231027,100100,88576780,6720,6720,6720,6720,278
20231027,100000,86708620,6720,6720,6720,6720,36
20231027,095900,86466700,6720,6720,6720,6720,14
20231027,095800,86372620,6700,6700,6700,6700,40
20231027,095700,86104620,6690,6690,6690,6690,0
20231027,095600,86104620,6690,6690,6690,6690,0
20231027,095500,86104620,6690,6690,6690,6690,0
20231027,095400,86104620,6690,6690,6690,6690,0
20231027,095300,86104620,6690,6690,6690,6690,0
20231027,095200,86104620,6690,6690,6690,6690,0
20231027,095100,86104620,6690,6690,6690,6690,0
20231027,095000,86104620,6690,6700,6700,6690,92
20231027,094900,85489130,6690,6690,6690,6690,30
20231027,094800,85288430,6710,6710,6710,6710,0
20231027,094700,85288430,6710,6710,6710,6710,0
20231027,094600,85288430,6710,6710,6710,6710,0
20231027,094500,85288430,6710,6690,6710,6690,237
20231027,094400,83699940,6700,6700,6700,6700,201
20231027,094300,82353240,6690,6690,6690,6690,0
20231027,094200,82353240,6690,6690,6690,6690,0
20231027,094100,82353240,6690,6690,6690,6690,240
20231027,094000,80747640,6690,6690,6690,6690,0
20231027,093900,80747640,6690,6690,6690,6690,0
20231027,093800,80747640,6690,6690,6690,6690,30
20231027,093700,80546940,6680,6680,6680,6680,520
20231027,093600,77073340,6690,6690,6690,6690,100
20231027,093500,76404340,6690,6690,6690,6690,1
20231027,093400,76397650,6690,6690,6690,6690,0
20231027,093300,76397650,6690,6690,6690,6690,5
20231027,093200,76364200,6670,6670,6670,6670,90
20231027,093100,75763900,6670,6670,6670,6670,0
20231027,093000,75763900,6670,6670,6670,6670,1014
20231027,092900,69000520,6670,6670,6670,6670,18
20231027,092800,68880460,6680,6680,6680,6680,187
20231027,092700,67631300,6680,6690,6690,6680,129
20231027,092600,66769550,6680,6680,6680,6680,381
20231027,092500,64224470,6680,6680,6680,6680,10
20231027,092400,64157670,6680,6680,6680,6680,285
20231027,092300,62253870,6680,6680,6680,6680,0
20231027,092200,62253870,6680,6690,6690,6680,115
20231027,092100,61485520,6700,6700,6700,6700,0
20231027,092000,61485520,6700,6700,6700,6700,0
20231027,091900,61485520,6700,6700,6700,6700,5
20231027,091800,61452020,6690,6690,6690,6690,10
20231027,091700,61385120,6710,6710,6710,6710,0
20231027,091600,61385120,6710,6710,6710,6710,18
20231027,091500,61264340,6710,6710,6710,6710,0
20231027,091400,61264340,6710,6710,6710,6710,10
20231027,091300,61197240,6680,6740,6740,6680,1342
20231027,091200,52196490,6780,6780,6780,6780,0
20231027,091100,52196490,6780,6740,6780,6740,22
20231027,091000,52047830,6730,6740,6790,6730,968
20231027,090900,45502070,6730,6720,6730,6720,2802
20231027,090800,26672490,6720,6720,6720,6720,31
20231027,090700,26464170,6720,6720,6720,6720,0
20231027,090600,26464170,6720,6710,6720,6710,42
20231027,090500,26182130,6670,6710,6710,6670,30
20231027,090400,25981590,6710,6710,6710,6710,300
20231027,090300,23968590,6710,6680,6710,6670,1080
20231027,090200,16743010,6690,6690,6690,6690,12
20231027,090100,16662730,6700,6700,6700,6700,0
20231027,090000,16662730,6700,6630,6700,6630,2496