KissMeData/086670/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194500,319467570,13700,13700,13700,13700,766
20231027,194400,319467570,13700,13700,13700,13700,0
20231027,194300,319467570,13700,13700,13700,13700,0
20231027,194200,319467570,13700,13700,13700,13700,0
20231027,194100,319467570,13700,13700,13700,13700,0
20231027,194000,319467570,13700,13700,13700,13700,0
20231027,193900,319467570,13700,13700,13700,13700,0
20231027,193800,319467570,13700,13700,13700,13700,0
20231027,193700,319467570,13700,13700,13700,13700,0
20231027,193600,319467570,13700,13700,13700,13700,0
20231027,193500,319467570,13700,13700,13700,13700,0
20231027,193400,319467570,13700,13700,13700,13700,0
20231027,193300,319467570,13700,13700,13700,13700,0
20231027,193200,319467570,13700,13700,13700,13700,0
20231027,193100,319467570,13700,13700,13700,13700,0
20231027,193000,319467570,13700,13700,13700,13700,0
20231027,192900,319467570,13700,13700,13700,13700,0
20231027,192800,319467570,13700,13700,13700,13700,0
20231027,192700,319467570,13700,13700,13700,13700,0
20231027,192600,319467570,13700,13700,13700,13700,0
20231027,192500,319467570,13700,13700,13700,13700,0
20231027,192400,319467570,13700,13700,13700,13700,0
20231027,192300,319467570,13700,13700,13700,13700,0
20231027,192200,319467570,13700,13700,13700,13700,0
20231027,192100,319467570,13700,13700,13700,13700,0
20231027,192000,319467570,13700,13700,13700,13700,0
20231027,191900,319467570,13700,13700,13700,13700,0
20231027,191800,319467570,13700,13700,13700,13700,0
20231027,191700,319467570,13700,13700,13700,13700,0
20231027,191600,319467570,13700,13700,13700,13700,0
20231027,191500,319467570,13700,13700,13700,13700,766
20231027,191400,319467570,13700,13700,13700,13700,0
20231027,191300,319467570,13700,13700,13700,13700,0
20231027,191200,319467570,13700,13700,13700,13700,0
20231027,191100,319467570,13700,13700,13700,13700,0
20231027,191000,319467570,13700,13700,13700,13700,0
20231027,190900,319467570,13700,13700,13700,13700,0
20231027,190800,319467570,13700,13700,13700,13700,0
20231027,190700,319467570,13700,13700,13700,13700,0
20231027,190600,319467570,13700,13700,13700,13700,0
20231027,190500,319467570,13700,13700,13700,13700,0
20231027,190400,319467570,13700,13700,13700,13700,0
20231027,190300,319467570,13700,13700,13700,13700,0
20231027,190200,319467570,13700,13700,13700,13700,0
20231027,190100,319467570,13700,13700,13700,13700,0
20231027,190000,319467570,13700,13700,13700,13700,0
20231027,185900,319467570,13700,13700,13700,13700,0
20231027,185800,319467570,13700,13700,13700,13700,0
20231027,185700,319467570,13700,13700,13700,13700,0
20231027,185600,319467570,13700,13700,13700,13700,0
20231027,185500,319467570,13700,13700,13700,13700,0
20231027,185400,319467570,13700,13700,13700,13700,0
20231027,185300,319467570,13700,13700,13700,13700,0
20231027,185200,319467570,13700,13700,13700,13700,0
20231027,185100,319467570,13700,13700,13700,13700,0
20231027,185000,319467570,13700,13700,13700,13700,0
20231027,184900,319467570,13700,13700,13700,13700,0
20231027,184800,319467570,13700,13700,13700,13700,0
20231027,184700,319467570,13700,13700,13700,13700,0
20231027,184600,319467570,13700,13700,13700,13700,0
20231027,184500,319467570,13700,13700,13700,13700,766
20231027,184400,319467570,13700,13700,13700,13700,0
20231027,184300,319467570,13700,13700,13700,13700,0
20231027,184200,319467570,13700,13700,13700,13700,0
20231027,184100,319467570,13700,13700,13700,13700,0
20231027,184000,319467570,13700,13700,13700,13700,0
20231027,183900,319467570,13700,13700,13700,13700,0
20231027,183800,319467570,13700,13700,13700,13700,0
20231027,183700,319467570,13700,13700,13700,13700,0
20231027,183600,319467570,13700,13700,13700,13700,0
20231027,183500,319467570,13700,13700,13700,13700,0
20231027,183400,319467570,13700,13700,13700,13700,0
20231027,183300,319467570,13700,13700,13700,13700,0
20231027,183200,319467570,13700,13700,13700,13700,0
20231027,183100,319467570,13700,13700,13700,13700,0
20231027,183000,319467570,13700,13700,13700,13700,0
20231027,182900,319467570,13700,13700,13700,13700,0
20231027,182800,319467570,13700,13700,13700,13700,0
20231027,182700,319467570,13700,13700,13700,13700,0
20231027,182600,319467570,13700,13700,13700,13700,0
20231027,182500,319467570,13700,13700,13700,13700,0
20231027,182400,319467570,13700,13700,13700,13700,0
20231027,182300,319467570,13700,13700,13700,13700,0
20231027,182200,319467570,13700,13700,13700,13700,0
20231027,182100,319467570,13700,13700,13700,13700,0
20231027,182000,319467570,13700,13700,13700,13700,0
20231027,181900,319467570,13700,13700,13700,13700,0
20231027,181800,319467570,13700,13700,13700,13700,0
20231027,181700,319467570,13700,13700,13700,13700,0
20231027,181600,319467570,13700,13700,13700,13700,0
20231027,181500,319467570,13700,13700,13700,13700,766
20231027,181400,319467570,13700,13700,13700,13700,0
20231027,181300,319467570,13700,13700,13700,13700,0
20231027,181200,319467570,13700,13700,13700,13700,0
20231027,181100,319467570,13700,13700,13700,13700,0
20231027,181000,319467570,13700,13700,13700,13700,0
20231027,180900,319467570,13700,13700,13700,13700,0
20231027,180800,319467570,13700,13700,13700,13700,0
20231027,180700,319467570,13700,13700,13700,13700,0
20231027,180600,319467570,13700,13700,13700,13700,0
20231027,180500,319467570,13700,13700,13700,13700,0
20231027,180400,319467570,13700,13700,13700,13700,0
20231027,180300,319467570,13700,13700,13700,13700,0
20231027,180200,319467570,13700,13700,13700,13700,0
20231027,180100,319467570,13700,13700,13700,13700,0
20231027,180000,319467570,13700,13700,13700,13700,0
20231027,175900,319467570,13700,13700,13700,13700,0
20231027,175800,319467570,13700,13700,13700,13700,0
20231027,175700,319467570,13700,13700,13700,13700,0
20231027,175600,319467570,13700,13700,13700,13700,0
20231027,175500,319467570,13700,13700,13700,13700,0
20231027,175400,319467570,13700,13700,13700,13700,0
20231027,175300,319467570,13700,13700,13700,13700,0
20231027,175200,319467570,13700,13700,13700,13700,0
20231027,175100,319467570,13700,13700,13700,13700,0
20231027,175000,319467570,13700,13700,13700,13700,0
20231027,174900,319467570,13700,13700,13700,13700,0
20231027,174800,319467570,13700,13700,13700,13700,0
20231027,174700,319467570,13700,13700,13700,13700,0
20231027,174600,319467570,13700,13700,13700,13700,0
20231027,174500,319467570,13700,13700,13700,13700,766
20231027,174400,319467570,13700,13700,13700,13700,0
20231027,174300,319467570,13700,13700,13700,13700,0
20231027,174200,319467570,13700,13700,13700,13700,0
20231027,174100,319467570,13700,13700,13700,13700,0
20231027,174000,319467570,13700,13700,13700,13700,0
20231027,173900,319467570,13700,13700,13700,13700,0
20231027,173800,319467570,13700,13700,13700,13700,0
20231027,173700,319467570,13700,13700,13700,13700,0
20231027,173600,319467570,13700,13700,13700,13700,0
20231027,173500,319467570,13700,13700,13700,13700,0
20231027,173400,319467570,13700,13700,13700,13700,0
20231027,173300,319467570,13700,13700,13700,13700,0
20231027,173200,319467570,13700,13700,13700,13700,0
20231027,173100,319467570,13700,13700,13700,13700,0
20231027,173000,319467570,13700,13700,13700,13700,0
20231027,172900,319467570,13700,13700,13700,13700,0
20231027,172800,319467570,13700,13700,13700,13700,0
20231027,172700,319467570,13700,13700,13700,13700,0
20231027,172600,319467570,13700,13700,13700,13700,0
20231027,172500,319467570,13700,13700,13700,13700,0
20231027,172400,319467570,13700,13700,13700,13700,0
20231027,172300,319467570,13700,13700,13700,13700,0
20231027,172200,319467570,13700,13700,13700,13700,0
20231027,172100,319467570,13700,13700,13700,13700,0
20231027,172000,319467570,13700,13700,13700,13700,0
20231027,171900,319467570,13700,13700,13700,13700,0
20231027,171800,319467570,13700,13700,13700,13700,0
20231027,171700,319467570,13700,13700,13700,13700,0
20231027,171600,319467570,13700,13700,13700,13700,0
20231027,171500,319467570,13700,13700,13700,13700,766
20231027,171400,319467570,13700,13700,13700,13700,0
20231027,171300,319467570,13700,13700,13700,13700,0
20231027,171200,319467570,13700,13700,13700,13700,0
20231027,171100,319467570,13700,13700,13700,13700,0
20231027,171000,319467570,13700,13700,13700,13700,0
20231027,170900,319467570,13700,13700,13700,13700,0
20231027,170800,319467570,13700,13700,13700,13700,0
20231027,170700,319467570,13700,13700,13700,13700,0
20231027,170600,319467570,13700,13700,13700,13700,0
20231027,170500,319467570,13700,13700,13700,13700,0
20231027,170400,319467570,13700,13700,13700,13700,0
20231027,170300,319467570,13700,13700,13700,13700,0
20231027,170200,319467570,13700,13700,13700,13700,0
20231027,170100,319467570,13700,13700,13700,13700,0
20231027,170000,319467570,13700,13700,13700,13700,0
20231027,165900,319467570,13700,13700,13700,13700,0
20231027,165800,319467570,13700,13700,13700,13700,0
20231027,165700,319467570,13700,13700,13700,13700,0
20231027,165600,319467570,13700,13700,13700,13700,0
20231027,165500,319467570,13700,13700,13700,13700,0
20231027,165400,319467570,13700,13700,13700,13700,0
20231027,165300,319467570,13700,13700,13700,13700,0
20231027,165200,319467570,13700,13700,13700,13700,0
20231027,165100,319467570,13700,13700,13700,13700,0
20231027,165000,319467570,13700,13700,13700,13700,0
20231027,164900,319467570,13700,13700,13700,13700,0
20231027,164800,319467570,13700,13700,13700,13700,0
20231027,164700,319467570,13700,13700,13700,13700,0
20231027,164600,319467570,13700,13700,13700,13700,0
20231027,164500,319467570,13700,13700,13700,13700,766
20231027,164400,319467570,13700,13700,13700,13700,0
20231027,164300,319467570,13700,13700,13700,13700,0
20231027,164200,319467570,13700,13700,13700,13700,0
20231027,164100,319467570,13700,13700,13700,13700,0
20231027,164000,319467570,13700,13700,13700,13700,0
20231027,163900,319467570,13700,13700,13700,13700,0
20231027,163800,319467570,13700,13700,13700,13700,0
20231027,163700,319467570,13700,13700,13700,13700,0
20231027,163600,319467570,13700,13700,13700,13700,0
20231027,163500,319467570,13700,13700,13700,13700,0
20231027,163400,319467570,13700,13700,13700,13700,0
20231027,163300,319467570,13700,13700,13700,13700,0
20231027,163200,319467570,13700,13700,13700,13700,0
20231027,163100,319467570,13700,13700,13700,13700,0
20231027,163000,319467570,13700,13700,13700,13700,0
20231027,162900,319467570,13700,13700,13700,13700,0
20231027,162800,319467570,13700,13700,13700,13700,0
20231027,162700,319467570,13700,13700,13700,13700,0
20231027,162600,319467570,13700,13700,13700,13700,0
20231027,162500,319467570,13700,13700,13700,13700,0
20231027,162400,319467570,13700,13700,13700,13700,0
20231027,162300,319467570,13700,13700,13700,13700,0
20231027,162200,319467570,13700,13700,13700,13700,0
20231027,162100,319467570,13700,13700,13700,13700,0
20231027,162000,319467570,13700,13700,13700,13700,0
20231027,161900,319467570,13700,13700,13700,13700,0
20231027,161800,319467570,13700,13700,13700,13700,0
20231027,161700,319467570,13700,13700,13700,13700,0
20231027,161600,319467570,13700,13700,13700,13700,0
20231027,161500,319467570,13700,13700,13700,13700,766
20231027,161400,319467570,13700,13700,13700,13700,0
20231027,161300,319467570,13700,13700,13700,13700,0
20231027,161200,319467570,13700,13700,13700,13700,0
20231027,161100,319467570,13700,13700,13700,13700,0
20231027,161000,319467570,13700,13700,13700,13700,0
20231027,160900,319467570,13700,13700,13700,13700,0
20231027,160800,319467570,13700,13700,13700,13700,0
20231027,160700,319467570,13700,13700,13700,13700,0
20231027,160600,319467570,13700,13700,13700,13700,0
20231027,160500,319467570,13700,13700,13700,13700,0
20231027,160400,319467570,13700,13700,13700,13700,0
20231027,160300,319467570,13700,13700,13700,13700,0
20231027,160200,319467570,13700,13700,13700,13700,0
20231027,160100,319467570,13700,13700,13700,13700,0
20231027,160000,319467570,13700,13700,13700,13700,0
20231027,155900,319467570,13700,13700,13700,13700,0
20231027,155800,319467570,13700,13700,13700,13700,0
20231027,155700,319467570,13700,13700,13700,13700,0
20231027,155600,319467570,13700,13700,13700,13700,0
20231027,155500,319467570,13700,13700,13700,13700,0
20231027,155400,319467570,13700,13700,13700,13700,0
20231027,155300,319467570,13700,13700,13700,13700,0
20231027,155200,319467570,13700,13700,13700,13700,0
20231027,155100,319467570,13700,13700,13700,13700,0
20231027,155000,319467570,13700,13700,13700,13700,0
20231027,154900,319467570,13700,13700,13700,13700,0
20231027,154800,319467570,13700,13700,13700,13700,0
20231027,154700,319467570,13700,13700,13700,13700,0
20231027,154600,319467570,13700,13700,13700,13700,0
20231027,154500,319467570,13700,13700,13700,13700,766
20231027,154400,319467570,13700,13700,13700,13700,0
20231027,154300,319467570,13700,13700,13700,13700,0
20231027,154200,319467570,13700,13700,13700,13700,0
20231027,154100,319467570,13700,13700,13700,13700,0
20231027,154000,319467570,13700,13700,13700,13700,0
20231027,153900,319467570,13700,13700,13700,13700,0
20231027,153800,319467570,13700,13700,13700,13700,0
20231027,153700,319467570,13700,13700,13700,13700,0
20231027,153600,319467570,13700,13700,13700,13700,0
20231027,153500,319467570,13700,13700,13700,13700,0
20231027,153400,319467570,13700,13700,13700,13700,0
20231027,153300,319467570,13700,13700,13700,13700,0
20231027,153200,319467570,13700,13700,13700,13700,0
20231027,153100,319467570,13700,13700,13700,13700,0
20231027,153000,319467570,13700,13700,13700,13700,766
20231027,152900,308973370,13600,13600,13600,13600,0
20231027,152800,308973370,13600,13600,13600,13600,0
20231027,152700,308973370,13600,13600,13600,13600,0
20231027,152600,308973370,13600,13600,13600,13600,0
20231027,152500,308973370,13600,13600,13600,13600,0
20231027,152400,308973370,13600,13600,13600,13600,0
20231027,152300,308973370,13600,13600,13600,13600,0
20231027,152200,308973370,13600,13600,13600,13600,0
20231027,152100,308973370,13600,13600,13600,13600,0
20231027,152000,308973370,13600,13600,13600,13600,0
20231027,151900,308973370,13600,13760,13770,13600,264
20231027,151800,305367360,13630,13770,13770,13630,101
20231027,151700,303976950,13770,13770,13770,13770,50
20231027,151600,303288450,13770,13770,13770,13770,99
20231027,151500,301925220,13770,13790,13790,13770,226
20231027,151400,298810680,13790,13790,13790,13790,99
20231027,151300,297445470,13790,13770,13790,13770,109
20231027,151200,295944100,13770,13740,13770,13680,161
20231027,151100,293733640,13740,13740,13740,13740,99
20231027,151000,292373380,13740,13740,13740,13740,99
20231027,150900,291013120,13740,13700,13740,13700,155
20231027,150800,288888580,13700,13670,13700,13670,245
20231027,150700,285536760,13670,13680,13690,13670,166
20231027,150600,283265330,13680,13670,13680,13660,63
20231027,150500,282403660,13680,13680,13680,13680,7
20231027,150400,282307900,13680,13680,13680,13680,43
20231027,150300,281719660,13680,13670,13680,13670,81
20231027,150200,280611840,13640,13640,13640,13640,0
20231027,150100,280611840,13640,13640,13640,13640,0
20231027,150000,280611840,13640,13640,13640,13640,0
20231027,145900,280611840,13640,13640,13640,13640,0
20231027,145800,280611840,13640,13640,13640,13640,0
20231027,145700,280611840,13640,13640,13640,13640,0
20231027,145600,280611840,13640,13640,13640,13640,348
20231027,145500,275865120,13620,13620,13620,13620,0
20231027,145400,275865120,13620,13620,13620,13620,0
20231027,145300,275865120,13620,13620,13620,13620,61
20231027,145200,275034300,13620,13620,13620,13620,40
20231027,145100,274489500,13700,13690,13700,13690,13
20231027,145000,274311500,13590,13590,13590,13590,0
20231027,144900,274311500,13590,13590,13590,13590,0
20231027,144800,274311500,13590,13610,13610,13590,17
20231027,144700,274080160,13610,13610,13610,13610,10
20231027,144600,273944060,13600,13610,13610,13600,185
20231027,144500,271427960,13590,13670,13670,13590,280
20231027,144400,267614680,13660,13660,13660,13660,0
20231027,144300,267614680,13660,13670,13670,13660,38
20231027,144200,267095240,13670,13670,13670,13670,0
20231027,144100,267095240,13670,13670,13670,13670,90
20231027,144000,265864940,13660,13660,13660,13660,0
20231027,143900,265864940,13660,13660,13660,13660,1
20231027,143800,265851280,13670,13700,13700,13670,148
20231027,143700,263825600,13710,13720,13720,13710,59
20231027,143600,263016320,13720,13720,13720,13720,0
20231027,143500,263016320,13720,13720,13720,13720,42
20231027,143400,262440080,13710,13710,13710,13710,8
20231027,143300,262330400,13710,13720,13720,13710,62
20231027,143200,261479930,13710,13710,13710,13710,0
20231027,143100,261479930,13710,13710,13710,13710,18
20231027,143000,261233150,13710,13710,13710,13710,0
20231027,142900,261233150,13710,13720,13720,13710,59
20231027,142800,260423750,13700,13700,13700,13700,0
20231027,142700,260423750,13700,13700,13700,13700,0
20231027,142600,260423750,13700,13700,13700,13700,23
20231027,142500,260108650,13710,13710,13710,13710,107
20231027,142400,258641680,13700,13700,13700,13700,0
20231027,142300,258641680,13700,13710,13710,13700,87
20231027,142200,257449200,13710,13730,13730,13710,68
20231027,142100,256516270,13730,13730,13730,13730,38
20231027,142000,255994530,13720,13720,13720,13720,0
20231027,141900,255994530,13720,13720,13720,13720,17
20231027,141800,255761290,13720,13720,13720,13720,7
20231027,141700,255665250,13720,13720,13720,13720,43
20231027,141600,255075290,13720,13730,13730,13720,83
20231027,141500,253936040,13720,13720,13720,13720,0
20231027,141400,253936040,13720,13730,13730,13720,99
20231027,141300,252577270,13740,13760,13760,13740,132
20231027,141200,250762240,13750,13750,13750,13750,0
20231027,141100,250762240,13750,13760,13760,13750,84
20231027,141000,249606670,13760,13760,13760,13760,1
20231027,140900,249592910,13740,13740,13740,13740,0
20231027,140800,249592910,13740,13760,13760,13740,133
20231027,140700,247764520,13760,13760,13760,13760,0
20231027,140600,247764520,13760,13760,13760,13760,29
20231027,140500,247365480,13750,13750,13750,13750,0
20231027,140400,247365480,13750,13770,13770,13750,118
20231027,140300,245742070,13780,13780,13780,13780,45
20231027,140200,245121970,13800,13800,13800,13800,7
20231027,140100,245025370,13800,13800,13800,13800,3
20231027,140000,244983970,13740,13740,13740,13740,0
20231027,135900,244983970,13740,13740,13740,13740,0
20231027,135800,244983970,13740,13740,13740,13740,0
20231027,135700,244983970,13740,13740,13740,13740,101
20231027,135600,243596230,13750,13750,13750,13750,60
20231027,135500,242771230,13720,13720,13720,13720,0
20231027,135400,242771230,13720,13720,13720,13720,55
20231027,135300,242016630,13690,13690,13690,13690,0
20231027,135200,242016630,13690,13690,13690,13690,0
20231027,135100,242016630,13690,13690,13690,13690,0
20231027,135000,242016630,13690,13720,13720,13690,23
20231027,134900,241701610,13720,13720,13720,13720,35
20231027,134800,241221410,13710,13710,13710,13710,1
20231027,134700,241207700,13720,13720,13730,13720,237
20231027,134600,237954040,13720,13720,13720,13720,14
20231027,134500,237761960,13730,13740,13740,13730,95
20231027,134400,236457320,13750,13750,13750,13750,28
20231027,134300,236072320,13750,13750,13750,13750,0
20231027,134200,236072320,13750,13750,13750,13750,24
20231027,134100,235742320,13740,13740,13740,13740,0
20231027,134000,235742320,13740,13750,13750,13740,62
20231027,133900,234890130,13810,13810,13810,13810,0
20231027,133800,234890130,13810,13810,13810,13810,0
20231027,133700,234890130,13810,13810,13810,13810,0
20231027,133600,234890130,13810,13810,13810,13810,1
20231027,133500,234876320,13810,13810,13810,13810,0
20231027,133400,234876320,13810,13810,13810,13810,71
20231027,133300,233895810,13810,13730,13810,13730,272
20231027,133200,230146870,13670,13670,13670,13670,0
20231027,133100,230146870,13670,13670,13670,13670,55
20231027,133000,229395020,13670,13670,13670,13670,0
20231027,132900,229395020,13670,13670,13670,13670,52
20231027,132800,228684180,13670,13670,13670,13670,22
20231027,132700,228383440,13670,13670,13670,13670,0
20231027,132600,228383440,13670,13670,13670,13670,34
20231027,132500,227918660,13670,13670,13670,13670,61
20231027,132400,227084790,13670,13670,13670,13670,48
20231027,132300,226428630,13670,13670,13670,13670,106
20231027,132200,224979610,13670,13670,13670,13670,0
20231027,132100,224979610,13670,13670,13670,13670,12
20231027,132000,224815570,13670,13670,13670,13670,43
20231027,131900,224227760,13670,13670,13670,13670,43
20231027,131800,223639950,13670,13670,13670,13670,42
20231027,131700,223065810,13670,13670,13670,13670,31
20231027,131600,222642040,13670,13670,13670,13670,110
20231027,131500,221138340,13680,13690,13690,13680,67
20231027,131400,220221360,13690,13710,13710,13690,427
20231027,131300,214368620,13720,13720,13720,13720,46
20231027,131200,213737500,13710,13710,13710,13710,39
20231027,131100,213202810,13680,13680,13680,13680,0
20231027,131000,213202810,13680,13680,13680,13680,0
20231027,130900,213202810,13680,13680,13680,13680,0
20231027,130800,213202810,13680,13680,13680,13680,0
20231027,130700,213202810,13680,13680,13680,13680,0
20231027,130600,213202810,13680,13710,13710,13680,140
20231027,130500,211285480,13710,13710,13710,13710,74
20231027,130400,210270940,13710,13710,13710,13710,0
20231027,130300,210270940,13710,13710,13710,13710,45
20231027,130200,209653990,13680,13680,13680,13680,0
20231027,130100,209653990,13680,13680,13680,13680,0
20231027,130000,209653990,13680,13680,13680,13680,20
20231027,125900,209380390,13670,13670,13670,13670,0
20231027,125800,209380390,13670,13680,13680,13670,50
20231027,125700,208696440,13680,13700,13700,13680,181
20231027,125600,206217860,13670,13670,13670,13670,0
20231027,125500,206217860,13670,13690,13690,13670,164
20231027,125400,203974530,13700,13700,13700,13700,105
20231027,125300,202536030,13640,13640,13640,13640,0
20231027,125200,202536030,13640,13640,13640,13640,0
20231027,125100,202536030,13640,13640,13640,13640,0
20231027,125000,202536030,13640,13640,13640,13640,0
20231027,124900,202536030,13640,13640,13640,13640,0
20231027,124800,202536030,13640,13640,13640,13640,0
20231027,124700,202536030,13640,13660,13660,13640,70
20231027,124600,201580250,13630,13630,13630,13630,0
20231027,124500,201580250,13630,13630,13630,13630,36
20231027,124400,201089570,13690,13690,13690,13690,6
20231027,124300,201007430,13690,13740,13740,13690,82
20231027,124200,199882180,13720,13740,13740,13720,97
20231027,124100,198550460,13750,13750,13750,13740,153
20231027,124000,196447210,13750,13750,13750,13750,0
20231027,123900,196447210,13750,13750,13750,13750,0
20231027,123800,196447210,13750,13750,13750,13750,0
20231027,123700,196447210,13750,13750,13750,13750,0
20231027,123600,196447210,13750,13820,13820,13750,260
20231027,123500,192861550,13820,13820,13820,13820,0
20231027,123400,192861550,13820,13820,13820,13820,23
20231027,123300,192543690,13810,13820,13820,13810,33
20231027,123200,192087650,13820,13820,13820,13820,33
20231027,123100,191631590,13820,13830,13830,13820,57
20231027,123000,190843840,13830,13840,13840,13830,114
20231027,122900,189266670,13810,13810,13810,13810,0
20231027,122800,189266670,13810,13810,13810,13810,0
20231027,122700,189266670,13810,13810,13810,13810,0
20231027,122600,189266670,13810,13810,13810,13810,85
20231027,122500,188092820,13810,13810,13810,13810,53
20231027,122400,187360890,13800,13800,13800,13800,20
20231027,122300,187084890,13790,13790,13790,13790,0
20231027,122200,187084890,13790,13790,13790,13790,3
20231027,122100,187043520,13780,13780,13780,13780,0
20231027,122000,187043520,13780,13780,13780,13780,42
20231027,121900,186464760,13780,13780,13780,13780,0
20231027,121800,186464760,13780,13790,13790,13780,125
20231027,121700,184741880,13820,13820,13820,13820,0
20231027,121600,184741880,13820,13820,13820,13820,0
20231027,121500,184741880,13820,13830,13830,13820,228
20231027,121400,181588930,13830,13830,13830,13830,42
20231027,121300,181008070,13860,13860,13860,13860,0
20231027,121200,181008070,13860,13860,13860,13860,0
20231027,121100,181008070,13860,13860,13860,13860,0
20231027,121000,181008070,13860,13840,13860,13840,10
20231027,120900,180869550,13750,13750,13750,13750,0
20231027,120800,180869550,13750,13750,13750,13750,0
20231027,120700,180869550,13750,13750,13750,13750,0
20231027,120600,180869550,13750,13750,13750,13750,0
20231027,120500,180869550,13750,13750,13750,13750,58
20231027,120400,180072050,13830,13850,13850,13830,67
20231027,120300,179144220,13850,13850,13850,13850,0
20231027,120200,179144220,13850,13850,13850,13850,33
20231027,120100,178687170,13850,13850,13850,13850,48
20231027,120000,178022370,13850,13850,13850,13850,1
20231027,115900,178008520,13850,13850,13850,13850,46
20231027,115800,177371420,13850,13840,13850,13840,243
20231027,115700,174006080,13830,13830,13830,13830,0
20231027,115600,174006080,13830,13830,13830,13830,49
20231027,115500,173328410,13830,13830,13830,13830,107
20231027,115400,171848600,13840,13840,13840,13840,0
20231027,115300,171848600,13840,13840,13840,13840,27
20231027,115200,171474920,13830,13830,13830,13830,44
20231027,115100,170866400,13840,13840,13840,13840,61
20231027,115000,170022160,13840,13840,13840,13840,37
20231027,114900,169510080,13850,13850,13850,13850,56
20231027,114800,168734480,13850,13850,13850,13850,164
20231027,114700,166463080,13850,13850,13850,13850,0
20231027,114600,166463080,13850,13840,13850,13840,21
20231027,114500,166172430,13830,13830,13830,13830,29
20231027,114400,165771360,13830,13830,13830,13830,5
20231027,114300,165702210,13830,13830,13830,13830,1
20231027,114200,165688380,13810,13810,13810,13810,1
20231027,114100,165674570,13800,13800,13800,13800,762
20231027,114000,155158970,13800,13800,13800,13800,43
20231027,113900,154565570,13800,13800,13800,13800,29
20231027,113800,154165370,13800,13800,13800,13800,4
20231027,113700,154110170,13780,13780,13780,13780,12
20231027,113600,153944810,13790,13800,13800,13790,89
20231027,113500,152716890,13800,13800,13800,13800,56
20231027,113400,151944090,13800,13800,13800,13800,0
20231027,113300,151944090,13800,13790,13800,13790,221
20231027,113200,148894990,13790,13800,13800,13790,111
20231027,113100,147363810,13800,13800,13800,13800,0
20231027,113000,147363810,13800,13800,13800,13800,37
20231027,112900,146853210,13800,13800,13800,13800,38
20231027,112800,146328810,13800,13800,13800,13800,0
20231027,112700,146328810,13800,13800,13800,13800,1
20231027,112600,146315010,13790,13790,13790,13790,0
20231027,112500,146315010,13790,13790,13790,13790,101
20231027,112400,144922220,13800,13800,13800,13800,131
20231027,112300,143114420,13800,13800,13800,13800,22
20231027,112200,142810820,13800,13800,13800,13800,51
20231027,112100,142107020,13790,13780,13790,13780,273
20231027,112000,138342540,13780,13780,13780,13780,1
20231027,111900,138328760,13770,13770,13770,13770,42
20231027,111800,137750420,13760,13760,13760,13760,0
20231027,111700,137750420,13760,13760,13760,13760,19
20231027,111600,137488980,13760,13770,13770,13760,106
20231027,111500,136029890,13780,13780,13780,13780,0
20231027,111400,136029890,13780,13780,13780,13780,2
20231027,111300,136002330,13730,13730,13730,13730,0
20231027,111200,136002330,13730,13730,13730,13730,0
20231027,111100,136002330,13730,13730,13730,13730,0
20231027,111000,136002330,13730,13730,13730,13730,40
20231027,110900,135453130,13730,13730,13730,13730,0
20231027,110800,135453130,13730,13760,13760,13730,76
20231027,110700,134408720,13780,13760,13780,13760,40
20231027,110600,133858300,13760,13760,13760,13760,61
20231027,110500,133018940,13760,13770,13770,13760,106
20231027,110400,131559810,13790,13790,13790,13780,57
20231027,110300,130774210,13790,13800,13800,13790,101
20231027,110200,129380420,13800,13800,13800,13800,100
20231027,110100,128000420,13790,13790,13790,13790,2
20231027,110000,127972840,13800,13790,13800,13790,15
20231027,105900,127765860,13790,13790,13790,13790,70
20231027,105800,126800560,13790,13780,13790,13780,2
20231027,105700,126772990,13780,13780,13780,13780,1
20231027,105600,126759210,13730,13730,13730,13730,87
20231027,105500,125564700,13730,13730,13730,13730,56
20231027,105400,124795820,13730,13730,13730,13730,2
20231027,105300,124768360,13730,13700,13730,13700,451
20231027,105200,118589630,13700,13700,13700,13700,250
20231027,105100,115164630,13700,13700,13700,13700,1
20231027,105000,115150930,13700,13650,13700,13650,221
20231027,104900,112134230,13650,13650,13650,13650,1
20231027,104800,112120580,13650,13670,13700,13650,849
20231027,104700,100521160,13670,13660,13670,13660,16
20231027,104600,100302580,13660,13670,13670,13660,3
20231027,104500,100261590,13670,13670,13670,13670,37
20231027,104400,99755800,13670,13670,13670,13670,34
20231027,104300,99291020,13670,13670,13670,13670,1
20231027,104200,99277350,13670,13670,13670,13670,110
20231027,104100,97773650,13670,13650,13670,13650,3
20231027,104000,97732660,13640,13640,13640,13640,49
20231027,103900,97064300,13640,13640,13640,13640,7
20231027,103800,96968820,13640,13630,13640,13630,159
20231027,103700,94801210,13620,13620,13620,13620,9
20231027,103600,94678630,13620,13620,13620,13620,0
20231027,103500,94678630,13620,13620,13620,13620,1
20231027,103400,94665010,13580,13580,13580,13580,76
20231027,103300,93632930,13580,13580,13580,13580,0
20231027,103200,93632930,13580,13580,13580,13580,11
20231027,103100,93483550,13560,13560,13560,13560,33
20231027,103000,93036070,13560,13560,13560,13560,1
20231027,102900,93022510,13560,13560,13560,13560,19
20231027,102800,92764870,13550,13550,13550,13550,0
20231027,102700,92764870,13550,13540,13550,13540,77
20231027,102600,91721800,13540,13540,13540,13540,0
20231027,102500,91721800,13540,13540,13540,13540,5
20231027,102400,91654100,13520,13510,13520,13510,658
20231027,102300,82761710,13510,13510,13510,13510,0
20231027,102200,82761710,13510,13510,13510,13510,11
20231027,102100,82613100,13510,13510,13510,13510,0
20231027,102000,82613100,13510,13510,13510,13510,0
20231027,101900,82613100,13510,13510,13510,13510,0
20231027,101800,82613100,13510,13510,13510,13510,0
20231027,101700,82613100,13510,13510,13510,13510,0
20231027,101600,82613100,13510,13510,13510,13510,2
20231027,101500,82586080,13520,13520,13520,13520,89
20231027,101400,81382800,13510,13510,13510,13510,0
20231027,101300,81382800,13510,13510,13510,13510,0
20231027,101200,81382800,13510,13510,13510,13510,88
20231027,101100,80193920,13520,13520,13520,13520,0
20231027,101000,80193920,13520,13520,13520,13520,0
20231027,100900,80193920,13520,13520,13520,13520,0
20231027,100800,80193920,13520,13520,13520,13520,1
20231027,100700,80180400,13540,13540,13540,13540,0
20231027,100600,80180400,13540,13540,13540,13540,1
20231027,100500,80166860,13420,13420,13420,13420,0
20231027,100400,80166860,13420,13420,13420,13420,138
20231027,100300,78314900,13420,13440,13440,13420,1142
20231027,100200,62988330,13410,13410,13410,13410,28
20231027,100100,62612850,13400,13410,13410,13400,1226
20231027,100000,46181620,13410,13460,13460,13410,53
20231027,095900,45470080,13490,13490,13490,13490,0
20231027,095800,45470080,13490,13520,13520,13490,31
20231027,095700,45051860,13500,13520,13520,13500,30
20231027,095600,44646660,13520,13520,13520,13520,20
20231027,095500,44376260,13540,13560,13560,13540,40
20231027,095400,43834460,13560,13560,13560,13560,0
20231027,095300,43834460,13560,13560,13560,13560,0
20231027,095200,43834460,13560,13560,13560,13560,0
20231027,095100,43834460,13560,13560,13560,13560,0
20231027,095000,43834460,13560,13560,13560,13560,1
20231027,094900,43820900,13560,13560,13560,13560,0
20231027,094800,43820900,13560,13560,13560,13560,0
20231027,094700,43820900,13560,13560,13560,13560,0
20231027,094600,43820900,13560,13560,13560,13560,0
20231027,094500,43820900,13560,13560,13560,13560,0
20231027,094400,43820900,13560,13560,13560,13560,1
20231027,094300,43807340,13420,13420,13420,13420,1
20231027,094200,43793920,13410,13410,13410,13410,0
20231027,094100,43793920,13410,13470,13470,13410,368
20231027,094000,38855690,13580,13580,13580,13580,0
20231027,093900,38855690,13580,13580,13580,13580,0
20231027,093800,38855690,13580,13580,13580,13580,0
20231027,093700,38855690,13580,13580,13580,13580,0
20231027,093600,38855690,13580,13500,13580,13500,2
20231027,093500,38828610,13500,13500,13500,13500,0
20231027,093400,38828610,13500,13500,13500,13500,0
20231027,093300,38828610,13500,13500,13500,13500,26
20231027,093200,38477610,13500,13500,13500,13500,1
20231027,093100,38464110,13450,13450,13450,13450,0
20231027,093000,38464110,13450,13450,13450,13450,0
20231027,092900,38464110,13450,13460,13460,13450,776
20231027,092800,28021860,13490,13490,13490,13490,0
20231027,092700,28021860,13490,13510,13510,13490,533
20231027,092600,20824610,13520,13520,13520,13520,0
20231027,092500,20824610,13520,13520,13520,13520,189
20231027,092400,18269330,13520,13520,13520,13520,0
20231027,092300,18269330,13520,13520,13520,13520,0
20231027,092200,18269330,13520,13530,13530,13520,293
20231027,092100,14307770,13600,13600,13600,13600,0
20231027,092000,14307770,13600,13600,13600,13600,6
20231027,091900,14226170,13520,13520,13520,13520,0
20231027,091800,14226170,13520,13520,13520,13520,0
20231027,091700,14226170,13520,13520,13520,13520,0
20231027,091600,14226170,13520,13520,13520,13520,0
20231027,091500,14226170,13520,13520,13610,13520,229
20231027,091400,11130000,13520,13520,13520,13520,5
20231027,091300,11062400,13530,13540,13540,13530,214
20231027,091200,8166480,13530,13530,13530,13530,0
20231027,091100,8166480,13530,13530,13530,13530,0
20231027,091000,8166480,13530,13530,13530,13530,0
20231027,090900,8166480,13530,13530,13530,13530,0
20231027,090800,8166480,13530,13560,13560,13530,200
20231027,090700,5459280,13530,13530,13530,13530,0
20231027,090600,5459280,13530,13530,13530,13530,0
20231027,090500,5459280,13530,13530,13530,13530,100
20231027,090400,4106280,13530,13530,13540,13530,221
20231027,090300,1116090,13690,13690,13690,13690,0
20231027,090200,1116090,13690,13610,13690,13600,81
20231027,090100,13700,13700,13700,13700,13700,1
20231027,090000,0,13600,13600,13600,13600,0