KissMeData/063170/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,193100,618797980,8900,8900,8900,8900,1848
20231027,193000,618797980,8900,8900,8900,8900,0
20231027,192900,618797980,8900,8900,8900,8900,0
20231027,192800,618797980,8900,8900,8900,8900,0
20231027,192700,618797980,8900,8900,8900,8900,0
20231027,192600,618797980,8900,8900,8900,8900,0
20231027,192500,618797980,8900,8900,8900,8900,0
20231027,192400,618797980,8900,8900,8900,8900,0
20231027,192300,618797980,8900,8900,8900,8900,0
20231027,192200,618797980,8900,8900,8900,8900,0
20231027,192100,618797980,8900,8900,8900,8900,0
20231027,192000,618797980,8900,8900,8900,8900,0
20231027,191900,618797980,8900,8900,8900,8900,0
20231027,191800,618797980,8900,8900,8900,8900,0
20231027,191700,618797980,8900,8900,8900,8900,0
20231027,191600,618797980,8900,8900,8900,8900,0
20231027,191500,618797980,8900,8900,8900,8900,0
20231027,191400,618797980,8900,8900,8900,8900,0
20231027,191300,618797980,8900,8900,8900,8900,0
20231027,191200,618797980,8900,8900,8900,8900,0
20231027,191100,618797980,8900,8900,8900,8900,0
20231027,191000,618797980,8900,8900,8900,8900,0
20231027,190900,618797980,8900,8900,8900,8900,0
20231027,190800,618797980,8900,8900,8900,8900,0
20231027,190700,618797980,8900,8900,8900,8900,0
20231027,190600,618797980,8900,8900,8900,8900,0
20231027,190500,618797980,8900,8900,8900,8900,0
20231027,190400,618797980,8900,8900,8900,8900,0
20231027,190300,618797980,8900,8900,8900,8900,0
20231027,190200,618797980,8900,8900,8900,8900,0
20231027,190100,618797980,8900,8900,8900,8900,1848
20231027,190000,618797980,8900,8900,8900,8900,0
20231027,185900,618797980,8900,8900,8900,8900,0
20231027,185800,618797980,8900,8900,8900,8900,0
20231027,185700,618797980,8900,8900,8900,8900,0
20231027,185600,618797980,8900,8900,8900,8900,0
20231027,185500,618797980,8900,8900,8900,8900,0
20231027,185400,618797980,8900,8900,8900,8900,0
20231027,185300,618797980,8900,8900,8900,8900,0
20231027,185200,618797980,8900,8900,8900,8900,0
20231027,185100,618797980,8900,8900,8900,8900,0
20231027,185000,618797980,8900,8900,8900,8900,0
20231027,184900,618797980,8900,8900,8900,8900,0
20231027,184800,618797980,8900,8900,8900,8900,0
20231027,184700,618797980,8900,8900,8900,8900,0
20231027,184600,618797980,8900,8900,8900,8900,0
20231027,184500,618797980,8900,8900,8900,8900,0
20231027,184400,618797980,8900,8900,8900,8900,0
20231027,184300,618797980,8900,8900,8900,8900,0
20231027,184200,618797980,8900,8900,8900,8900,0
20231027,184100,618797980,8900,8900,8900,8900,0
20231027,184000,618797980,8900,8900,8900,8900,0
20231027,183900,618797980,8900,8900,8900,8900,0
20231027,183800,618797980,8900,8900,8900,8900,0
20231027,183700,618797980,8900,8900,8900,8900,0
20231027,183600,618797980,8900,8900,8900,8900,0
20231027,183500,618797980,8900,8900,8900,8900,0
20231027,183400,618797980,8900,8900,8900,8900,0
20231027,183300,618797980,8900,8900,8900,8900,0
20231027,183200,618797980,8900,8900,8900,8900,0
20231027,183100,618797980,8900,8900,8900,8900,1848
20231027,183000,618797980,8900,8900,8900,8900,0
20231027,182900,618797980,8900,8900,8900,8900,0
20231027,182800,618797980,8900,8900,8900,8900,0
20231027,182700,618797980,8900,8900,8900,8900,0
20231027,182600,618797980,8900,8900,8900,8900,0
20231027,182500,618797980,8900,8900,8900,8900,0
20231027,182400,618797980,8900,8900,8900,8900,0
20231027,182300,618797980,8900,8900,8900,8900,0
20231027,182200,618797980,8900,8900,8900,8900,0
20231027,182100,618797980,8900,8900,8900,8900,0
20231027,182000,618797980,8900,8900,8900,8900,0
20231027,181900,618797980,8900,8900,8900,8900,0
20231027,181800,618797980,8900,8900,8900,8900,0
20231027,181700,618797980,8900,8900,8900,8900,0
20231027,181600,618797980,8900,8900,8900,8900,0
20231027,181500,618797980,8900,8900,8900,8900,0
20231027,181400,618797980,8900,8900,8900,8900,0
20231027,181300,618797980,8900,8900,8900,8900,0
20231027,181200,618797980,8900,8900,8900,8900,0
20231027,181100,618797980,8900,8900,8900,8900,0
20231027,181000,618797980,8900,8900,8900,8900,0
20231027,180900,618797980,8900,8900,8900,8900,0
20231027,180800,618797980,8900,8900,8900,8900,0
20231027,180700,618797980,8900,8900,8900,8900,0
20231027,180600,618797980,8900,8900,8900,8900,0
20231027,180500,618797980,8900,8900,8900,8900,0
20231027,180400,618797980,8900,8900,8900,8900,0
20231027,180300,618797980,8900,8900,8900,8900,0
20231027,180200,618797980,8900,8900,8900,8900,0
20231027,180100,618797980,8900,8900,8900,8900,1848
20231027,180000,618797980,8900,8900,8900,8900,0
20231027,175900,618797980,8900,8900,8900,8900,0
20231027,175800,618797980,8900,8900,8900,8900,0
20231027,175700,618797980,8900,8900,8900,8900,0
20231027,175600,618797980,8900,8900,8900,8900,0
20231027,175500,618797980,8900,8900,8900,8900,0
20231027,175400,618797980,8900,8900,8900,8900,0
20231027,175300,618797980,8900,8900,8900,8900,0
20231027,175200,618797980,8900,8900,8900,8900,0
20231027,175100,618797980,8900,8900,8900,8900,0
20231027,175000,618797980,8900,8900,8900,8900,0
20231027,174900,618797980,8900,8900,8900,8900,0
20231027,174800,618797980,8900,8900,8900,8900,0
20231027,174700,618797980,8900,8900,8900,8900,0
20231027,174600,618797980,8900,8900,8900,8900,0
20231027,174500,618797980,8900,8900,8900,8900,0
20231027,174400,618797980,8900,8900,8900,8900,0
20231027,174300,618797980,8900,8900,8900,8900,0
20231027,174200,618797980,8900,8900,8900,8900,0
20231027,174100,618797980,8900,8900,8900,8900,0
20231027,174000,618797980,8900,8900,8900,8900,0
20231027,173900,618797980,8900,8900,8900,8900,0
20231027,173800,618797980,8900,8900,8900,8900,0
20231027,173700,618797980,8900,8900,8900,8900,0
20231027,173600,618797980,8900,8900,8900,8900,0
20231027,173500,618797980,8900,8900,8900,8900,0
20231027,173400,618797980,8900,8900,8900,8900,0
20231027,173300,618797980,8900,8900,8900,8900,0
20231027,173200,618797980,8900,8900,8900,8900,0
20231027,173100,618797980,8900,8900,8900,8900,1848
20231027,173000,618797980,8900,8900,8900,8900,0
20231027,172900,618797980,8900,8900,8900,8900,0
20231027,172800,618797980,8900,8900,8900,8900,0
20231027,172700,618797980,8900,8900,8900,8900,0
20231027,172600,618797980,8900,8900,8900,8900,0
20231027,172500,618797980,8900,8900,8900,8900,0
20231027,172400,618797980,8900,8900,8900,8900,0
20231027,172300,618797980,8900,8900,8900,8900,0
20231027,172200,618797980,8900,8900,8900,8900,0
20231027,172100,618797980,8900,8900,8900,8900,0
20231027,172000,618797980,8900,8900,8900,8900,0
20231027,171900,618797980,8900,8900,8900,8900,0
20231027,171800,618797980,8900,8900,8900,8900,0
20231027,171700,618797980,8900,8900,8900,8900,0
20231027,171600,618797980,8900,8900,8900,8900,0
20231027,171500,618797980,8900,8900,8900,8900,0
20231027,171400,618797980,8900,8900,8900,8900,0
20231027,171300,618797980,8900,8900,8900,8900,0
20231027,171200,618797980,8900,8900,8900,8900,0
20231027,171100,618797980,8900,8900,8900,8900,0
20231027,171000,618797980,8900,8900,8900,8900,0
20231027,170900,618797980,8900,8900,8900,8900,0
20231027,170800,618797980,8900,8900,8900,8900,0
20231027,170700,618797980,8900,8900,8900,8900,0
20231027,170600,618797980,8900,8900,8900,8900,0
20231027,170500,618797980,8900,8900,8900,8900,0
20231027,170400,618797980,8900,8900,8900,8900,0
20231027,170300,618797980,8900,8900,8900,8900,0
20231027,170200,618797980,8900,8900,8900,8900,0
20231027,170100,618797980,8900,8900,8900,8900,1848
20231027,170000,618797980,8900,8900,8900,8900,0
20231027,165900,618797980,8900,8900,8900,8900,0
20231027,165800,618797980,8900,8900,8900,8900,0
20231027,165700,618797980,8900,8900,8900,8900,0
20231027,165600,618797980,8900,8900,8900,8900,0
20231027,165500,618797980,8900,8900,8900,8900,0
20231027,165400,618797980,8900,8900,8900,8900,0
20231027,165300,618797980,8900,8900,8900,8900,0
20231027,165200,618797980,8900,8900,8900,8900,0
20231027,165100,618797980,8900,8900,8900,8900,0
20231027,165000,618797980,8900,8900,8900,8900,0
20231027,164900,618797980,8900,8900,8900,8900,0
20231027,164800,618797980,8900,8900,8900,8900,0
20231027,164700,618797980,8900,8900,8900,8900,0
20231027,164600,618797980,8900,8900,8900,8900,0
20231027,164500,618797980,8900,8900,8900,8900,0
20231027,164400,618797980,8900,8900,8900,8900,0
20231027,164300,618797980,8900,8900,8900,8900,0
20231027,164200,618797980,8900,8900,8900,8900,0
20231027,164100,618797980,8900,8900,8900,8900,0
20231027,164000,618797980,8900,8900,8900,8900,0
20231027,163900,618797980,8900,8900,8900,8900,0
20231027,163800,618797980,8900,8900,8900,8900,0
20231027,163700,618797980,8900,8900,8900,8900,0
20231027,163600,618797980,8900,8900,8900,8900,0
20231027,163500,618797980,8900,8900,8900,8900,0
20231027,163400,618797980,8900,8900,8900,8900,0
20231027,163300,618797980,8900,8900,8900,8900,0
20231027,163200,618797980,8900,8900,8900,8900,0
20231027,163100,618797980,8900,8900,8900,8900,1848
20231027,163000,618797980,8900,8900,8900,8900,0
20231027,162900,618797980,8900,8900,8900,8900,0
20231027,162800,618797980,8900,8900,8900,8900,0
20231027,162700,618797980,8900,8900,8900,8900,0
20231027,162600,618797980,8900,8900,8900,8900,0
20231027,162500,618797980,8900,8900,8900,8900,0
20231027,162400,618797980,8900,8900,8900,8900,0
20231027,162300,618797980,8900,8900,8900,8900,0
20231027,162200,618797980,8900,8900,8900,8900,0
20231027,162100,618797980,8900,8900,8900,8900,0
20231027,162000,618797980,8900,8900,8900,8900,0
20231027,161900,618797980,8900,8900,8900,8900,0
20231027,161800,618797980,8900,8900,8900,8900,0
20231027,161700,618797980,8900,8900,8900,8900,0
20231027,161600,618797980,8900,8900,8900,8900,0
20231027,161500,618797980,8900,8900,8900,8900,0
20231027,161400,618797980,8900,8900,8900,8900,0
20231027,161300,618797980,8900,8900,8900,8900,0
20231027,161200,618797980,8900,8900,8900,8900,0
20231027,161100,618797980,8900,8900,8900,8900,0
20231027,161000,618797980,8900,8900,8900,8900,0
20231027,160900,618797980,8900,8900,8900,8900,0
20231027,160800,618797980,8900,8900,8900,8900,0
20231027,160700,618797980,8900,8900,8900,8900,0
20231027,160600,618797980,8900,8900,8900,8900,0
20231027,160500,618797980,8900,8900,8900,8900,0
20231027,160400,618797980,8900,8900,8900,8900,0
20231027,160300,618797980,8900,8900,8900,8900,0
20231027,160200,618797980,8900,8900,8900,8900,0
20231027,160100,618797980,8900,8900,8900,8900,1848
20231027,160000,618797980,8900,8900,8900,8900,0
20231027,155900,618797980,8900,8900,8900,8900,0
20231027,155800,618797980,8900,8900,8900,8900,0
20231027,155700,618797980,8900,8900,8900,8900,0
20231027,155600,618797980,8900,8900,8900,8900,0
20231027,155500,618797980,8900,8900,8900,8900,0
20231027,155400,618797980,8900,8900,8900,8900,0
20231027,155300,618797980,8900,8900,8900,8900,0
20231027,155200,618797980,8900,8900,8900,8900,0
20231027,155100,618797980,8900,8900,8900,8900,0
20231027,155000,618797980,8900,8900,8900,8900,0
20231027,154900,618797980,8900,8900,8900,8900,0
20231027,154800,618797980,8900,8900,8900,8900,0
20231027,154700,618797980,8900,8900,8900,8900,0
20231027,154600,618797980,8900,8900,8900,8900,0
20231027,154500,618797980,8900,8900,8900,8900,0
20231027,154400,618797980,8900,8900,8900,8900,0
20231027,154300,618797980,8900,8900,8900,8900,0
20231027,154200,618797980,8900,8900,8900,8900,0
20231027,154100,618797980,8900,8900,8900,8900,0
20231027,154000,618797980,8900,8900,8900,8900,0
20231027,153900,618797980,8900,8900,8900,8900,0
20231027,153800,618797980,8900,8900,8900,8900,0
20231027,153700,618797980,8900,8900,8900,8900,0
20231027,153600,618797980,8900,8900,8900,8900,0
20231027,153500,618797980,8900,8900,8900,8900,0
20231027,153400,618797980,8900,8900,8900,8900,0
20231027,153300,618797980,8900,8900,8900,8900,0
20231027,153200,618797980,8900,8900,8900,8900,0
20231027,153100,618797980,8900,8900,8900,8900,1848
20231027,153000,618797980,8900,8900,8900,8900,1848
20231027,152900,602350780,8870,8870,8870,8870,0
20231027,152800,602350780,8870,8870,8870,8870,0
20231027,152700,602350780,8870,8870,8870,8870,0
20231027,152600,602350780,8870,8870,8870,8870,0
20231027,152500,602350780,8870,8870,8870,8870,0
20231027,152400,602350780,8870,8870,8870,8870,0
20231027,152300,602350780,8870,8870,8870,8870,0
20231027,152200,602350780,8870,8870,8870,8870,0
20231027,152100,602350780,8870,8870,8870,8870,0
20231027,152000,602350780,8870,8870,8870,8870,0
20231027,151900,602350780,8870,8820,8870,8820,102
20231027,151800,601451040,8870,8870,8870,8870,4
20231027,151700,601415560,8900,8900,8900,8900,5
20231027,151600,601371060,8900,8900,8900,8900,5
20231027,151500,601326560,8900,8900,8900,8900,100
20231027,151400,600436560,8930,8930,8930,8930,2
20231027,151300,600418700,8930,8910,8930,8910,62
20231027,151200,599865790,8920,8920,8920,8920,3
20231027,151100,599839030,8920,8850,8920,8800,1090
20231027,151000,590233590,8860,8860,8860,8860,1
20231027,150900,590224730,8860,8860,8860,8860,0
20231027,150800,590224730,8860,8860,8860,8860,0
20231027,150700,590224730,8860,8860,8860,8860,31
20231027,150600,589950070,8890,8890,8890,8890,5
20231027,150500,589905620,8890,8890,8890,8890,407
20231027,150400,586287390,8890,8890,8890,8890,1
20231027,150300,586278500,8890,8860,8890,8860,4
20231027,150200,586243030,8850,8890,8890,8850,53
20231027,150100,585773470,8930,8870,8930,8870,20
20231027,150000,585595620,8860,8860,8860,8850,1015
20231027,145900,576607100,8860,8840,8860,8840,201
20231027,145800,574830240,8860,8860,8860,8840,105
20231027,145700,573900000,8860,8850,8860,8850,469
20231027,145600,569747200,8850,8850,8850,8850,557
20231027,145500,564817750,8850,8850,8850,8850,173
20231027,145400,563286700,8850,8850,8850,8850,8
20231027,145300,563215900,8830,8840,8840,8830,300
20231027,145200,560566770,8830,8830,8830,8830,300
20231027,145100,557917770,8840,8840,8840,8840,59
20231027,145000,557396210,8860,8860,8860,8860,20
20231027,144900,557219010,8860,8860,8860,8860,88
20231027,144800,556439330,8860,8860,8860,8860,21
20231027,144700,556253270,8860,8860,8860,8860,9
20231027,144600,556173530,8850,8820,8850,8820,207
20231027,144500,554344910,8840,8840,8840,8840,50
20231027,144400,553902910,8850,8850,8850,8850,322
20231027,144300,551053210,8840,8830,8840,8830,84
20231027,144200,550310850,8820,8760,8830,8760,946
20231027,144100,541992050,8760,8750,8760,8750,100
20231027,144000,541116950,8770,8750,8770,8710,3781
20231027,143900,508124720,8760,8740,8760,8730,916
20231027,143800,500116480,8740,8740,8740,8730,320
20231027,143700,497322590,8740,8720,8740,8720,892
20231027,143600,489536150,8710,8710,8720,8710,816
20231027,143500,482426450,8710,8720,8720,8710,356
20231027,143400,479322230,8720,8710,8720,8710,647
20231027,143300,473686200,8720,8720,8720,8720,516
20231027,143200,469186680,8730,8710,8730,8710,981
20231027,143100,460635690,8700,8710,8710,8700,461
20231027,143000,456623290,8710,8710,8720,8710,670
20231027,142900,450784800,8710,8700,8710,8700,413
20231027,142800,447187590,8710,8710,8710,8710,582
20231027,142700,442118370,8710,8710,8720,8710,593
20231027,142600,436953330,8720,8720,8730,8720,548
20231027,142500,432172390,8720,8730,8730,8710,613
20231027,142400,426827220,8720,8730,8730,8720,303
20231027,142300,424184930,8730,8740,8740,8730,557
20231027,142200,419322000,8730,8740,8740,8730,311
20231027,142100,416606770,8740,8740,8740,8730,724
20231027,142000,410281920,8740,8750,8760,8740,697
20231027,141900,404183330,8760,8760,8760,8760,342
20231027,141800,401187410,8750,8780,8780,8750,512
20231027,141700,396700690,8790,8750,8790,8750,1435
20231027,141600,384129060,8740,8740,8750,8740,725
20231027,141500,377792140,8740,8740,8740,8730,349
20231027,141400,374741890,8750,8740,8750,8740,551
20231027,141300,369924140,8740,8740,8750,8740,592
20231027,141200,364749960,8750,8750,8760,8740,747
20231027,141100,358213790,8760,8770,8770,8760,691
20231027,141000,352160060,8770,8790,8790,8760,653
20231027,140900,346430290,8790,8800,8800,8790,1134
20231027,140800,336459430,8800,8800,8800,8790,893
20231027,140700,328602530,8800,8800,8800,8790,1102
20231027,140600,318907850,8800,8800,8810,8800,263
20231027,140500,316591120,8800,8820,8820,8800,1999
20231027,140400,298972600,8820,8830,8830,8820,322
20231027,140300,296132250,8830,8830,8840,8830,683
20231027,140200,290101350,8830,8830,8830,8830,580
20231027,140100,284979950,8840,8850,8850,8830,1767
20231027,140000,269360070,8850,8860,8860,8850,689
20231027,135900,263262320,8870,8860,8870,8860,498
20231027,135800,258848450,8860,8860,8860,8860,582
20231027,135700,253691930,8870,8860,8880,8860,885
20231027,135600,245839230,8870,8870,8870,8870,290
20231027,135500,243266930,8870,8890,8890,8870,354
20231027,135400,240123830,8880,8890,8890,8880,418
20231027,135300,236407830,8900,8910,8910,8900,566
20231027,135200,231367260,8910,8910,8920,8910,481
20231027,135100,227081500,8920,8930,8930,8920,468
20231027,135000,222904760,8950,8950,8950,8950,0
20231027,134900,222904760,8950,8900,8950,8900,669
20231027,134800,216924470,8880,8970,8970,8880,778
20231027,134700,209958820,8970,8980,8980,8970,264
20231027,134600,207588110,9020,9020,9020,9020,0
20231027,134500,207588110,9020,9020,9020,9020,10
20231027,134400,207497910,8980,8980,8980,8980,0
20231027,134300,207497910,8980,8980,8980,8980,0
20231027,134200,207497910,8980,9030,9030,8980,7
20231027,134100,207434770,9030,9000,9050,8980,272
20231027,134000,204990710,9010,9050,9050,9010,34
20231027,133900,204683080,9050,9040,9050,9040,16
20231027,133800,204538330,9050,9030,9050,9030,5
20231027,133700,204493110,8960,8960,8960,8960,3
20231027,133600,204466230,9040,9020,9040,9020,596
20231027,133500,199083030,9020,9020,9020,9020,1
20231027,133400,199074010,9000,9040,9060,9000,1118
20231027,133300,188985400,9060,9000,9060,9000,1749
20231027,133200,173230750,9020,8950,9020,8950,1047
20231027,133100,163798240,8930,9020,9020,8930,20
20231027,133000,163618470,9020,8900,9020,8900,363
20231027,132900,160369090,8860,8860,8860,8860,0
20231027,132800,160369090,8860,8860,8860,8860,0
20231027,132700,160369090,8860,8860,8860,8860,0
20231027,132600,160369090,8860,8860,8860,8860,0
20231027,132500,160369090,8860,8860,8860,8860,0
20231027,132400,160369090,8860,8860,8860,8860,0
20231027,132300,160369090,8860,8860,8860,8860,20
20231027,132200,160191890,8860,8880,8880,8860,105
20231027,132100,159261250,8880,8880,8880,8880,10
20231027,132000,159172450,8900,8900,8900,8900,3
20231027,131900,159145750,8870,8870,8870,8870,0
20231027,131800,159145750,8870,8870,8870,8870,0
20231027,131700,159145750,8870,8870,8870,8870,369
20231027,131600,155872720,8880,8880,8880,8880,1148
20231027,131500,145678480,8890,8900,8900,8890,228
20231027,131400,143650810,8910,8910,8910,8910,0
20231027,131300,143650810,8910,8910,8910,8910,19
20231027,131200,143481520,8920,8920,8920,8920,0
20231027,131100,143481520,8920,8920,8920,8920,6
20231027,131000,143428000,8910,8910,8910,8910,0
20231027,130900,143428000,8910,8910,8910,8910,6
20231027,130800,143374540,8910,8910,8910,8910,0
20231027,130700,143374540,8910,8910,8910,8910,1
20231027,130600,143365630,8890,8890,8890,8890,0
20231027,130500,143365630,8890,8890,8890,8890,0
20231027,130400,143365630,8890,8890,8890,8890,45
20231027,130300,142965580,8890,8890,8890,8890,0
20231027,130200,142965580,8890,8890,8890,8890,0
20231027,130100,142965580,8890,8890,8890,8890,229
20231027,130000,140929770,8890,8890,8890,8890,57
20231027,125900,140423040,8890,8890,8890,8890,4
20231027,125800,140387480,8900,8900,8900,8900,45
20231027,125700,139986980,8900,8920,8920,8900,641
20231027,125600,134275750,8920,8920,8920,8920,0
20231027,125500,134275750,8920,8920,8920,8920,22
20231027,125400,134079510,8930,8930,8930,8930,0
20231027,125300,134079510,8930,8940,8940,8930,297
20231027,125200,131425970,8940,8940,8940,8940,53
20231027,125100,130952150,8940,8940,8940,8940,212
20231027,125000,129056870,8940,8940,8940,8940,11
20231027,124900,128958530,8940,8940,8940,8940,16
20231027,124800,128815490,8940,8940,8940,8940,0
20231027,124700,128815490,8940,8940,8940,8940,15
20231027,124600,128681390,8950,8950,8950,8950,4
20231027,124500,128645590,8950,8950,8950,8950,15
20231027,124400,128511340,8950,8950,8950,8950,0
20231027,124300,128511340,8950,8950,8950,8950,12
20231027,124200,128403940,8970,8970,8970,8970,0
20231027,124100,128403940,8970,8960,8970,8960,100
20231027,124000,127507160,8950,8950,8950,8950,4
20231027,123900,127471360,8950,8950,8950,8950,11
20231027,123800,127372910,8950,8950,8950,8950,12
20231027,123700,127265510,8950,8950,8950,8950,15
20231027,123600,127131260,8950,8950,8950,8950,0
20231027,123500,127131260,8950,8950,8950,8950,16
20231027,123400,126988060,8960,8950,8960,8950,148
20231027,123300,125663450,8950,8950,8950,8950,16
20231027,123200,125520250,8950,8950,8950,8950,0
20231027,123100,125520250,8950,8950,8950,8950,11
20231027,123000,125421800,8960,8950,8960,8950,28
20231027,122900,125171150,8950,8950,8950,8950,4
20231027,122800,125135350,8940,8940,8940,8940,11
20231027,122700,125037010,8950,8950,8950,8950,12
20231027,122600,124929610,8950,8940,8950,8940,15
20231027,122500,124795470,8950,8950,8950,8950,0
20231027,122400,124795470,8950,8940,8950,8940,24
20231027,122300,124580790,8940,8940,8940,8940,26
20231027,122200,124348350,8940,8940,8940,8940,6
20231027,122100,124294710,8940,8940,8940,8940,0
20231027,122000,124294710,8940,8940,8940,8940,892
20231027,121900,116320230,8950,8970,8970,8950,133
20231027,121800,115128260,8970,8970,8970,8970,4
20231027,121700,115092380,8980,8980,8980,8980,125
20231027,121600,113969880,8980,8980,8980,8980,16
20231027,121500,113826200,8980,8980,8980,8980,11
20231027,121400,113727420,8980,8980,8980,8980,18
20231027,121300,113565780,8980,8980,8980,8980,4
20231027,121200,113529860,8990,8990,8990,8990,0
20231027,121100,113529860,8990,8990,8990,8990,360
20231027,121000,110293460,8990,8990,8990,8990,11
20231027,120900,110194570,8990,8990,8990,8990,4
20231027,120800,110158610,8990,9000,9000,8990,28
20231027,120700,109906840,9000,9000,9000,9000,44
20231027,120600,109510840,9000,9000,9000,9000,4
20231027,120500,109474840,9010,9000,9010,9000,10
20231027,120400,109384800,8990,8990,8990,8990,15
20231027,120300,109249950,8990,8990,8990,8990,12
20231027,120200,109142070,8990,8990,8990,8990,0
20231027,120100,109142070,8990,8990,8990,8990,15
20231027,120000,109007220,8990,8990,8990,8990,147
20231027,115900,107685690,8990,8990,8990,8990,15
20231027,115800,107550840,9000,9000,9000,9000,21
20231027,115700,107361840,9000,9000,9000,9000,18
20231027,115600,107199840,9000,9000,9000,9000,11
20231027,115500,107100840,9000,9000,9000,9000,12
20231027,115400,106992840,9020,9020,9020,9020,5
20231027,115300,106947740,9030,9000,9030,9000,23
20231027,115200,106740240,9000,8990,9000,8990,13
20231027,115100,106623360,9000,9000,9000,9000,21
20231027,115000,106434360,9000,9000,9000,9000,0
20231027,114900,106434360,9000,9000,9000,9000,150
20231027,114800,105084360,8990,9000,9000,8990,33
20231027,114700,104787470,9010,9000,9010,9000,16
20231027,114600,104643460,9000,9000,9000,9000,0
20231027,114500,104643460,9000,9000,9000,9000,15
20231027,114400,104508460,9000,9000,9000,9000,111
20231027,114300,103509460,9000,9000,9000,9000,11
20231027,114200,103410460,9010,9010,9010,9010,0
20231027,114100,103410460,9010,9020,9020,9010,16
20231027,114000,103266250,9010,9010,9010,9010,15
20231027,113900,103131100,9020,9020,9020,9020,2
20231027,113800,103113060,9020,9030,9030,9020,2
20231027,113700,103095010,9020,9020,9020,9020,31
20231027,113600,102815390,9010,9020,9020,9010,291
20231027,113500,100193430,9020,9010,9020,9010,7
20231027,113400,100130330,9010,9010,9010,9010,22
20231027,113300,99932110,9010,9010,9010,9010,4
20231027,113200,99896070,9010,9010,9010,9010,14
20231027,113100,99769930,9010,9010,9010,9010,12
20231027,113000,99661810,9000,9000,9000,9000,15
20231027,112900,99526810,9010,9010,9010,9010,0
20231027,112800,99526810,9010,9010,9010,9010,15
20231027,112700,99391660,9010,9010,9010,9010,0
20231027,112600,99391660,9010,9010,9010,9010,11
20231027,112500,99292550,9010,9010,9010,9010,15
20231027,112400,99157400,9010,9010,9010,9010,11
20231027,112300,99058290,9020,9010,9020,9010,7
20231027,112200,98995190,9020,9020,9020,9020,17
20231027,112100,98841850,9010,9010,9010,9010,15
20231027,112000,98706700,9010,9010,9010,9010,11
20231027,111900,98607590,9050,9050,9050,9050,0
20231027,111800,98607590,9050,9050,9050,9050,0
20231027,111700,98607590,9050,9050,9050,9050,10
20231027,111600,98517090,9030,9000,9030,9000,675
20231027,111500,92424990,9010,9010,9010,9010,1
20231027,111400,92415980,9000,9000,9000,9000,11
20231027,111300,92316980,9000,9000,9000,9000,15
20231027,111200,92181980,9000,9000,9000,9000,11
20231027,111100,92082980,9000,8990,9000,8990,15
20231027,111000,91948020,8990,8990,8990,8990,22
20231027,110900,91750240,8980,8980,8980,8980,15
20231027,110800,91615540,8980,8980,8980,8980,71
20231027,110700,90977960,8980,8980,8980,8980,10
20231027,110600,90888160,8980,8980,8980,8980,5
20231027,110500,90843260,8980,8980,8980,8980,300
20231027,110400,88149260,8990,8980,8990,8980,36
20231027,110300,87825820,8980,8980,8980,8980,0
20231027,110200,87825820,8980,8980,8980,8980,22
20231027,110100,87628260,8970,8970,8970,8970,4
20231027,110000,87592380,8980,8980,8980,8980,11
20231027,105900,87493600,8980,8980,8980,8980,114
20231027,105800,86469880,8980,8980,8980,8980,142
20231027,105700,85194720,8980,8980,8980,8980,1
20231027,105600,85185740,8970,8970,8970,8970,0
20231027,105500,85185740,8970,8970,8970,8970,1
20231027,105400,85176770,9000,9000,9000,9000,11
20231027,105300,85077770,9010,9010,9010,9010,10
20231027,105200,84987670,9010,9010,9010,8970,218
20231027,105100,83026330,9030,9030,9030,9030,66
20231027,105000,82430350,9040,9040,9060,9030,231
20231027,104900,80343950,9050,9050,9050,9050,13
20231027,104800,80226300,9050,9030,9050,9030,29
20231027,104700,79964150,9030,9010,9030,9010,12
20231027,104600,79856010,9030,9030,9030,9030,0
20231027,104500,79856010,9030,9030,9030,9030,0
20231027,104400,79856010,9030,9030,9030,9030,0
20231027,104300,79856010,9030,9010,9030,9010,21
20231027,104200,79666780,9010,9000,9010,9000,1124
20231027,104100,69550090,9000,8970,9000,8970,319
20231027,104000,66683840,8950,8950,8950,8950,0
20231027,103900,66683840,8950,8950,8950,8950,0
20231027,103800,66683840,8950,8950,8950,8950,0
20231027,103700,66683840,8950,8950,8950,8950,4
20231027,103600,66648040,8960,8960,8960,8960,3
20231027,103500,66621160,8960,8960,8960,8960,0
20231027,103400,66621160,8960,8960,8960,8950,88
20231027,103300,65833060,8970,8970,8970,8970,180
20231027,103200,64218460,8950,8950,8950,8950,3
20231027,103100,64191610,8960,8960,8960,8960,0
20231027,103000,64191610,8960,8960,8960,8960,0
20231027,102900,64191610,8960,8960,8960,8960,0
20231027,102800,64191610,8960,8960,8960,8960,209
20231027,102700,62318970,8960,8960,8960,8960,2
20231027,102600,62301050,8950,8950,8950,8950,28
20231027,102500,62050450,8950,8950,8950,8950,2
20231027,102400,62032550,8950,8950,8950,8950,260
20231027,102300,59705550,8920,8920,8920,8920,0
20231027,102200,59705550,8920,8920,8920,8920,0
20231027,102100,59705550,8920,8920,8920,8920,0
20231027,102000,59705550,8920,8920,8920,8920,19
20231027,101900,59536070,8910,8910,8910,8910,0
20231027,101800,59536070,8910,8910,8910,8910,26
20231027,101700,59304410,8920,8920,8920,8920,0
20231027,101600,59304410,8920,8920,8920,8920,360
20231027,101500,56093210,8890,8890,8890,8890,1
20231027,101400,56084320,8900,8890,8900,8890,26
20231027,101300,55852950,8890,8890,8890,8890,5
20231027,101200,55808500,8900,8900,8900,8900,0
20231027,101100,55808500,8900,8900,8900,8900,0
20231027,101000,55808500,8900,8900,8900,8900,0
20231027,100900,55808500,8900,8890,8900,8890,4
20231027,100800,55772910,8880,8920,8920,8880,21
20231027,100700,55586390,8920,8890,8920,8890,100
20231027,100600,54694490,8880,8890,8890,8880,6
20231027,100500,54641160,8900,8900,8900,8900,2
20231027,100400,54623360,8920,8920,8920,8920,0
20231027,100300,54623360,8920,8880,8920,8880,3
20231027,100200,54596680,8860,8860,8860,8860,0
20231027,100100,54596680,8860,8860,8860,8860,9
20231027,100000,54516940,8860,8870,8870,8860,371
20231027,095900,51229870,8870,8900,8900,8870,364
20231027,095800,47997770,8920,8920,8920,8920,0
20231027,095700,47997770,8920,8920,8920,8920,0
20231027,095600,47997770,8920,8920,8920,8920,0
20231027,095500,47997770,8920,8920,8920,8920,0
20231027,095400,47997770,8920,8920,8920,8920,0
20231027,095300,47997770,8920,8920,8920,8920,6
20231027,095200,47944250,8870,8870,8870,8870,0
20231027,095100,47944250,8870,8870,8870,8870,1
20231027,095000,47935380,8860,8860,8860,8860,0
20231027,094900,47935380,8860,8860,8860,8860,0
20231027,094800,47935380,8860,8860,8860,8860,0
20231027,094700,47935380,8860,8920,8920,8860,9
20231027,094600,47855580,8930,8930,8930,8930,0
20231027,094500,47855580,8930,8930,8930,8930,0
20231027,094400,47855580,8930,8930,8930,8930,0
20231027,094300,47855580,8930,8930,8930,8930,0
20231027,094200,47855580,8930,8930,8930,8930,30
20231027,094100,47587680,8850,8930,8930,8850,201
20231027,094000,45806580,8940,8940,8940,8940,20
20231027,093900,45627780,8940,8940,8940,8940,1
20231027,093800,45618840,8870,8870,8870,8870,0
20231027,093700,45618840,8870,8870,8870,8870,15
20231027,093600,45485790,8870,8960,8960,8870,8
20231027,093500,45414360,8960,8960,8960,8960,4
20231027,093400,45378520,8960,8960,8960,8960,6
20231027,093300,45324760,8960,8960,8960,8960,1
20231027,093200,45315800,8880,8880,8880,8880,199
20231027,093100,43548680,8880,8880,8880,8880,0
20231027,093000,43548680,8880,8880,8880,8880,10
20231027,092900,43459880,8880,8900,8900,8880,586
20231027,092800,38244500,8880,8900,8900,8880,282
20231027,092700,35739750,8900,8910,8910,8900,474
20231027,092600,31521130,8910,8930,8930,8910,487
20231027,092500,27180240,8930,8930,8930,8930,10
20231027,092400,27090940,8930,8930,8930,8930,54
20231027,092300,26608720,8960,8960,8960,8960,0
20231027,092200,26608720,8960,8940,8960,8940,30
20231027,092100,26340190,8940,8940,8940,8940,2
20231027,092000,26322310,8930,8960,8960,8930,41
20231027,091900,25955960,8960,8960,8960,8960,0
20231027,091800,25955960,8960,8960,8960,8960,17
20231027,091700,25803640,8940,8940,8940,8940,0
20231027,091600,25803640,8940,8940,8940,8940,0
20231027,091500,25803640,8940,8940,8940,8940,0
20231027,091400,25803640,8940,8940,8940,8940,1
20231027,091300,25794700,8920,8920,8920,8920,0
20231027,091200,25794700,8920,8930,8930,8920,274
20231027,091100,23350610,8930,8940,8940,8930,22
20231027,091000,23154050,8950,8950,8950,8940,26
20231027,090900,22921370,8940,8970,8970,8940,90
20231027,090800,22115940,8960,8970,8970,8960,24
20231027,090700,21900860,8960,8920,8960,8920,7
20231027,090600,21838260,8950,8940,8950,8920,786
20231027,090500,14811270,8940,8940,8940,8940,50
20231027,090400,14364270,8940,8940,8940,8940,182
20231027,090300,12737190,8940,8920,8940,8910,7
20231027,090200,12674740,8940,8910,8940,8910,51
20231027,090100,12219320,8910,8910,8910,8900,74
20231027,090000,11560320,8920,8920,8920,8920,1296