KissMeData/094840/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,195100,248306640,6120,6120,6120,6120,1094
20231027,195000,248306640,6120,6120,6120,6120,0
20231027,194900,248306640,6120,6120,6120,6120,0
20231027,194800,248306640,6120,6120,6120,6120,0
20231027,194700,248306640,6120,6120,6120,6120,0
20231027,194600,248306640,6120,6120,6120,6120,0
20231027,194500,248306640,6120,6120,6120,6120,0
20231027,194400,248306640,6120,6120,6120,6120,0
20231027,194300,248306640,6120,6120,6120,6120,0
20231027,194200,248306640,6120,6120,6120,6120,0
20231027,194100,248306640,6120,6120,6120,6120,0
20231027,194000,248306640,6120,6120,6120,6120,0
20231027,193900,248306640,6120,6120,6120,6120,0
20231027,193800,248306640,6120,6120,6120,6120,0
20231027,193700,248306640,6120,6120,6120,6120,0
20231027,193600,248306640,6120,6120,6120,6120,0
20231027,193500,248306640,6120,6120,6120,6120,0
20231027,193400,248306640,6120,6120,6120,6120,0
20231027,193300,248306640,6120,6120,6120,6120,0
20231027,193200,248306640,6120,6120,6120,6120,0
20231027,193100,248306640,6120,6120,6120,6120,0
20231027,193000,248306640,6120,6120,6120,6120,0
20231027,192900,248306640,6120,6120,6120,6120,0
20231027,192800,248306640,6120,6120,6120,6120,0
20231027,192700,248306640,6120,6120,6120,6120,0
20231027,192600,248306640,6120,6120,6120,6120,0
20231027,192500,248306640,6120,6120,6120,6120,0
20231027,192400,248306640,6120,6120,6120,6120,0
20231027,192300,248306640,6120,6120,6120,6120,0
20231027,192200,248306640,6120,6120,6120,6120,0
20231027,192100,248306640,6120,6120,6120,6120,1094
20231027,192000,248306640,6120,6120,6120,6120,0
20231027,191900,248306640,6120,6120,6120,6120,0
20231027,191800,248306640,6120,6120,6120,6120,0
20231027,191700,248306640,6120,6120,6120,6120,0
20231027,191600,248306640,6120,6120,6120,6120,0
20231027,191500,248306640,6120,6120,6120,6120,0
20231027,191400,248306640,6120,6120,6120,6120,0
20231027,191300,248306640,6120,6120,6120,6120,0
20231027,191200,248306640,6120,6120,6120,6120,0
20231027,191100,248306640,6120,6120,6120,6120,0
20231027,191000,248306640,6120,6120,6120,6120,0
20231027,190900,248306640,6120,6120,6120,6120,0
20231027,190800,248306640,6120,6120,6120,6120,0
20231027,190700,248306640,6120,6120,6120,6120,0
20231027,190600,248306640,6120,6120,6120,6120,0
20231027,190500,248306640,6120,6120,6120,6120,0
20231027,190400,248306640,6120,6120,6120,6120,0
20231027,190300,248306640,6120,6120,6120,6120,0
20231027,190200,248306640,6120,6120,6120,6120,0
20231027,190100,248306640,6120,6120,6120,6120,0
20231027,190000,248306640,6120,6120,6120,6120,0
20231027,185900,248306640,6120,6120,6120,6120,0
20231027,185800,248306640,6120,6120,6120,6120,0
20231027,185700,248306640,6120,6120,6120,6120,0
20231027,185600,248306640,6120,6120,6120,6120,0
20231027,185500,248306640,6120,6120,6120,6120,0
20231027,185400,248306640,6120,6120,6120,6120,0
20231027,185300,248306640,6120,6120,6120,6120,0
20231027,185200,248306640,6120,6120,6120,6120,0
20231027,185100,248306640,6120,6120,6120,6120,1094
20231027,185000,248306640,6120,6120,6120,6120,0
20231027,184900,248306640,6120,6120,6120,6120,0
20231027,184800,248306640,6120,6120,6120,6120,0
20231027,184700,248306640,6120,6120,6120,6120,0
20231027,184600,248306640,6120,6120,6120,6120,0
20231027,184500,248306640,6120,6120,6120,6120,0
20231027,184400,248306640,6120,6120,6120,6120,0
20231027,184300,248306640,6120,6120,6120,6120,0
20231027,184200,248306640,6120,6120,6120,6120,0
20231027,184100,248306640,6120,6120,6120,6120,0
20231027,184000,248306640,6120,6120,6120,6120,0
20231027,183900,248306640,6120,6120,6120,6120,0
20231027,183800,248306640,6120,6120,6120,6120,0
20231027,183700,248306640,6120,6120,6120,6120,0
20231027,183600,248306640,6120,6120,6120,6120,0
20231027,183500,248306640,6120,6120,6120,6120,0
20231027,183400,248306640,6120,6120,6120,6120,0
20231027,183300,248306640,6120,6120,6120,6120,0
20231027,183200,248306640,6120,6120,6120,6120,0
20231027,183100,248306640,6120,6120,6120,6120,0
20231027,183000,248306640,6120,6120,6120,6120,0
20231027,182900,248306640,6120,6120,6120,6120,0
20231027,182800,248306640,6120,6120,6120,6120,0
20231027,182700,248306640,6120,6120,6120,6120,0
20231027,182600,248306640,6120,6120,6120,6120,0
20231027,182500,248306640,6120,6120,6120,6120,0
20231027,182400,248306640,6120,6120,6120,6120,0
20231027,182300,248306640,6120,6120,6120,6120,0
20231027,182200,248306640,6120,6120,6120,6120,0
20231027,182100,248306640,6120,6120,6120,6120,1094
20231027,182000,248306640,6120,6120,6120,6120,0
20231027,181900,248306640,6120,6120,6120,6120,0
20231027,181800,248306640,6120,6120,6120,6120,0
20231027,181700,248306640,6120,6120,6120,6120,0
20231027,181600,248306640,6120,6120,6120,6120,0
20231027,181500,248306640,6120,6120,6120,6120,0
20231027,181400,248306640,6120,6120,6120,6120,0
20231027,181300,248306640,6120,6120,6120,6120,0
20231027,181200,248306640,6120,6120,6120,6120,0
20231027,181100,248306640,6120,6120,6120,6120,0
20231027,181000,248306640,6120,6120,6120,6120,0
20231027,180900,248306640,6120,6120,6120,6120,0
20231027,180800,248306640,6120,6120,6120,6120,0
20231027,180700,248306640,6120,6120,6120,6120,0
20231027,180600,248306640,6120,6120,6120,6120,0
20231027,180500,248306640,6120,6120,6120,6120,0
20231027,180400,248306640,6120,6120,6120,6120,0
20231027,180300,248306640,6120,6120,6120,6120,0
20231027,180200,248306640,6120,6120,6120,6120,0
20231027,180100,248306640,6120,6120,6120,6120,0
20231027,180000,248306640,6120,6120,6120,6120,0
20231027,175900,248306640,6120,6120,6120,6120,0
20231027,175800,248306640,6120,6120,6120,6120,0
20231027,175700,248306640,6120,6120,6120,6120,0
20231027,175600,248306640,6120,6120,6120,6120,0
20231027,175500,248306640,6120,6120,6120,6120,0
20231027,175400,248306640,6120,6120,6120,6120,0
20231027,175300,248306640,6120,6120,6120,6120,0
20231027,175200,248306640,6120,6120,6120,6120,0
20231027,175100,248306640,6120,6120,6120,6120,1094
20231027,175000,248306640,6120,6120,6120,6120,0
20231027,174900,248306640,6120,6120,6120,6120,0
20231027,174800,248306640,6120,6120,6120,6120,0
20231027,174700,248306640,6120,6120,6120,6120,0
20231027,174600,248306640,6120,6120,6120,6120,0
20231027,174500,248306640,6120,6120,6120,6120,0
20231027,174400,248306640,6120,6120,6120,6120,0
20231027,174300,248306640,6120,6120,6120,6120,0
20231027,174200,248306640,6120,6120,6120,6120,0
20231027,174100,248306640,6120,6120,6120,6120,0
20231027,174000,248306640,6120,6120,6120,6120,0
20231027,173900,248306640,6120,6120,6120,6120,0
20231027,173800,248306640,6120,6120,6120,6120,0
20231027,173700,248306640,6120,6120,6120,6120,0
20231027,173600,248306640,6120,6120,6120,6120,0
20231027,173500,248306640,6120,6120,6120,6120,0
20231027,173400,248306640,6120,6120,6120,6120,0
20231027,173300,248306640,6120,6120,6120,6120,0
20231027,173200,248306640,6120,6120,6120,6120,0
20231027,173100,248306640,6120,6120,6120,6120,0
20231027,173000,248306640,6120,6120,6120,6120,0
20231027,172900,248306640,6120,6120,6120,6120,0
20231027,172800,248306640,6120,6120,6120,6120,0
20231027,172700,248306640,6120,6120,6120,6120,0
20231027,172600,248306640,6120,6120,6120,6120,0
20231027,172500,248306640,6120,6120,6120,6120,0
20231027,172400,248306640,6120,6120,6120,6120,0
20231027,172300,248306640,6120,6120,6120,6120,0
20231027,172200,248306640,6120,6120,6120,6120,0
20231027,172100,248306640,6120,6120,6120,6120,1094
20231027,172000,248306640,6120,6120,6120,6120,0
20231027,171900,248306640,6120,6120,6120,6120,0
20231027,171800,248306640,6120,6120,6120,6120,0
20231027,171700,248306640,6120,6120,6120,6120,0
20231027,171600,248306640,6120,6120,6120,6120,0
20231027,171500,248306640,6120,6120,6120,6120,0
20231027,171400,248306640,6120,6120,6120,6120,0
20231027,171300,248306640,6120,6120,6120,6120,0
20231027,171200,248306640,6120,6120,6120,6120,0
20231027,171100,248306640,6120,6120,6120,6120,0
20231027,171000,248306640,6120,6120,6120,6120,0
20231027,170900,248306640,6120,6120,6120,6120,0
20231027,170800,248306640,6120,6120,6120,6120,0
20231027,170700,248306640,6120,6120,6120,6120,0
20231027,170600,248306640,6120,6120,6120,6120,0
20231027,170500,248306640,6120,6120,6120,6120,0
20231027,170400,248306640,6120,6120,6120,6120,0
20231027,170300,248306640,6120,6120,6120,6120,0
20231027,170200,248306640,6120,6120,6120,6120,0
20231027,170100,248306640,6120,6120,6120,6120,0
20231027,170000,248306640,6120,6120,6120,6120,0
20231027,165900,248306640,6120,6120,6120,6120,0
20231027,165800,248306640,6120,6120,6120,6120,0
20231027,165700,248306640,6120,6120,6120,6120,0
20231027,165600,248306640,6120,6120,6120,6120,0
20231027,165500,248306640,6120,6120,6120,6120,0
20231027,165400,248306640,6120,6120,6120,6120,0
20231027,165300,248306640,6120,6120,6120,6120,0
20231027,165200,248306640,6120,6120,6120,6120,0
20231027,165100,248306640,6120,6120,6120,6120,1094
20231027,165000,248306640,6120,6120,6120,6120,0
20231027,164900,248306640,6120,6120,6120,6120,0
20231027,164800,248306640,6120,6120,6120,6120,0
20231027,164700,248306640,6120,6120,6120,6120,0
20231027,164600,248306640,6120,6120,6120,6120,0
20231027,164500,248306640,6120,6120,6120,6120,0
20231027,164400,248306640,6120,6120,6120,6120,0
20231027,164300,248306640,6120,6120,6120,6120,0
20231027,164200,248306640,6120,6120,6120,6120,0
20231027,164100,248306640,6120,6120,6120,6120,0
20231027,164000,248306640,6120,6120,6120,6120,0
20231027,163900,248306640,6120,6120,6120,6120,0
20231027,163800,248306640,6120,6120,6120,6120,0
20231027,163700,248306640,6120,6120,6120,6120,0
20231027,163600,248306640,6120,6120,6120,6120,0
20231027,163500,248306640,6120,6120,6120,6120,0
20231027,163400,248306640,6120,6120,6120,6120,0
20231027,163300,248306640,6120,6120,6120,6120,0
20231027,163200,248306640,6120,6120,6120,6120,0
20231027,163100,248306640,6120,6120,6120,6120,0
20231027,163000,248306640,6120,6120,6120,6120,0
20231027,162900,248306640,6120,6120,6120,6120,0
20231027,162800,248306640,6120,6120,6120,6120,0
20231027,162700,248306640,6120,6120,6120,6120,0
20231027,162600,248306640,6120,6120,6120,6120,0
20231027,162500,248306640,6120,6120,6120,6120,0
20231027,162400,248306640,6120,6120,6120,6120,0
20231027,162300,248306640,6120,6120,6120,6120,0
20231027,162200,248306640,6120,6120,6120,6120,0
20231027,162100,248306640,6120,6120,6120,6120,1094
20231027,162000,248306640,6120,6120,6120,6120,0
20231027,161900,248306640,6120,6120,6120,6120,0
20231027,161800,248306640,6120,6120,6120,6120,0
20231027,161700,248306640,6120,6120,6120,6120,0
20231027,161600,248306640,6120,6120,6120,6120,0
20231027,161500,248306640,6120,6120,6120,6120,0
20231027,161400,248306640,6120,6120,6120,6120,0
20231027,161300,248306640,6120,6120,6120,6120,0
20231027,161200,248306640,6120,6120,6120,6120,0
20231027,161100,248306640,6120,6120,6120,6120,0
20231027,161000,248306640,6120,6120,6120,6120,0
20231027,160900,248306640,6120,6120,6120,6120,0
20231027,160800,248306640,6120,6120,6120,6120,0
20231027,160700,248306640,6120,6120,6120,6120,0
20231027,160600,248306640,6120,6120,6120,6120,0
20231027,160500,248306640,6120,6120,6120,6120,0
20231027,160400,248306640,6120,6120,6120,6120,0
20231027,160300,248306640,6120,6120,6120,6120,0
20231027,160200,248306640,6120,6120,6120,6120,0
20231027,160100,248306640,6120,6120,6120,6120,0
20231027,160000,248306640,6120,6120,6120,6120,0
20231027,155900,248306640,6120,6120,6120,6120,0
20231027,155800,248306640,6120,6120,6120,6120,0
20231027,155700,248306640,6120,6120,6120,6120,0
20231027,155600,248306640,6120,6120,6120,6120,0
20231027,155500,248306640,6120,6120,6120,6120,0
20231027,155400,248306640,6120,6120,6120,6120,0
20231027,155300,248306640,6120,6120,6120,6120,0
20231027,155200,248306640,6120,6120,6120,6120,0
20231027,155100,248306640,6120,6120,6120,6120,1094
20231027,155000,248306640,6120,6120,6120,6120,0
20231027,154900,248306640,6120,6120,6120,6120,0
20231027,154800,248306640,6120,6120,6120,6120,0
20231027,154700,248306640,6120,6120,6120,6120,0
20231027,154600,248306640,6120,6120,6120,6120,0
20231027,154500,248306640,6120,6120,6120,6120,0
20231027,154400,248306640,6120,6120,6120,6120,0
20231027,154300,248306640,6120,6120,6120,6120,0
20231027,154200,248306640,6120,6120,6120,6120,0
20231027,154100,248306640,6120,6120,6120,6120,0
20231027,154000,248306640,6120,6120,6120,6120,0
20231027,153900,248306640,6120,6120,6120,6120,0
20231027,153800,248306640,6120,6120,6120,6120,0
20231027,153700,248306640,6120,6120,6120,6120,0
20231027,153600,248306640,6120,6120,6120,6120,0
20231027,153500,248306640,6120,6120,6120,6120,0
20231027,153400,248306640,6120,6120,6120,6120,0
20231027,153300,248306640,6120,6120,6120,6120,0
20231027,153200,248306640,6120,6120,6120,6120,0
20231027,153100,248306640,6120,6120,6120,6120,0
20231027,153000,248306640,6120,6120,6120,6120,1094
20231027,152900,241611360,6150,6150,6150,6150,0
20231027,152800,241611360,6150,6150,6150,6150,0
20231027,152700,241611360,6150,6150,6150,6150,0
20231027,152600,241611360,6150,6150,6150,6150,0
20231027,152500,241611360,6150,6150,6150,6150,0
20231027,152400,241611360,6150,6150,6150,6150,0
20231027,152300,241611360,6150,6150,6150,6150,0
20231027,152200,241611360,6150,6150,6150,6150,0
20231027,152100,241611360,6150,6150,6150,6150,0
20231027,152000,241611360,6150,6150,6150,6150,0
20231027,151900,241611360,6150,6150,6150,6150,110
20231027,151800,240934860,6150,6150,6150,6150,1
20231027,151700,240928710,6120,6150,6150,6120,28
20231027,151600,240757320,6120,6130,6130,6120,50
20231027,151500,240451280,6150,6150,6150,6150,0
20231027,151400,240451280,6150,6150,6150,6150,0
20231027,151300,240451280,6150,6150,6150,6150,130
20231027,151200,239651780,6150,6150,6150,6150,0
20231027,151100,239651780,6150,6150,6150,6150,0
20231027,151000,239651780,6150,6150,6150,6150,0
20231027,150900,239651780,6150,6150,6150,6150,1
20231027,150800,239645630,6120,6120,6120,6120,0
20231027,150700,239645630,6120,6120,6120,6120,0
20231027,150600,239645630,6120,6120,6120,6120,0
20231027,150500,239645630,6120,6120,6120,6120,17
20231027,150400,239541590,6120,6090,6120,6090,367
20231027,150300,237297320,6090,6090,6090,6090,414
20231027,150200,234776060,6100,6100,6100,6100,147
20231027,150100,233879360,6100,6100,6100,6100,13
20231027,150000,233800060,6100,6120,6120,6100,7
20231027,145900,233757280,6100,6100,6100,6100,0
20231027,145800,233757280,6100,6100,6100,6100,0
20231027,145700,233757280,6100,6100,6100,6100,61
20231027,145600,233385180,6100,6110,6110,6100,70
20231027,145500,232958120,6100,6100,6100,6100,0
20231027,145400,232958120,6100,6100,6100,6100,0
20231027,145300,232958120,6100,6110,6110,6100,185
20231027,145200,231828250,6110,6110,6110,6110,0
20231027,145100,231828250,6110,6110,6110,6110,0
20231027,145000,231828250,6110,6110,6110,6110,0
20231027,144900,231828250,6110,6110,6110,6110,0
20231027,144800,231828250,6110,6110,6110,6110,0
20231027,144700,231828250,6110,6110,6110,6110,0
20231027,144600,231828250,6110,6110,6110,6110,0
20231027,144500,231828250,6110,6110,6110,6110,0
20231027,144400,231828250,6110,6110,6110,6110,150
20231027,144300,230911750,6110,6110,6110,6110,0
20231027,144200,230911750,6110,6110,6110,6110,0
20231027,144100,230911750,6110,6110,6110,6110,0
20231027,144000,230911750,6110,6110,6110,6110,0
20231027,143900,230911750,6110,6110,6110,6110,0
20231027,143800,230911750,6110,6110,6110,6110,0
20231027,143700,230911750,6110,6110,6110,6110,0
20231027,143600,230911750,6110,6110,6110,6110,0
20231027,143500,230911750,6110,6110,6110,6110,50
20231027,143400,230606250,6110,6110,6110,6110,0
20231027,143300,230606250,6110,6110,6110,6110,0
20231027,143200,230606250,6110,6110,6110,6110,0
20231027,143100,230606250,6110,6110,6110,6110,0
20231027,143000,230606250,6110,6110,6110,6110,0
20231027,142900,230606250,6110,6110,6110,6110,0
20231027,142800,230606250,6110,6110,6110,6110,1
20231027,142700,230600140,6110,6110,6110,6110,0
20231027,142600,230600140,6110,6110,6110,6110,0
20231027,142500,230600140,6110,6110,6110,6110,0
20231027,142400,230600140,6110,6110,6110,6110,0
20231027,142300,230600140,6110,6110,6110,6110,0
20231027,142200,230600140,6110,6110,6110,6110,0
20231027,142100,230600140,6110,6110,6110,6110,0
20231027,142000,230600140,6110,6110,6110,6110,0
20231027,141900,230600140,6110,6110,6110,6110,45
20231027,141800,230325190,6110,6110,6110,6110,0
20231027,141700,230325190,6110,6110,6110,6110,0
20231027,141600,230325190,6110,6110,6110,6110,0
20231027,141500,230325190,6110,6110,6110,6110,0
20231027,141400,230325190,6110,6110,6110,6110,0
20231027,141300,230325190,6110,6110,6110,6110,0
20231027,141200,230325190,6110,6130,6130,6110,500
20231027,141100,227268030,6150,6150,6150,6150,0
20231027,141000,227268030,6150,6150,6150,6150,0
20231027,140900,227268030,6150,6150,6150,6150,50
20231027,140800,226960530,6150,6150,6150,6150,0
20231027,140700,226960530,6150,6150,6150,6150,2
20231027,140600,226948230,6150,6150,6150,6150,0
20231027,140500,226948230,6150,6150,6150,6150,16
20231027,140400,226849830,6150,6150,6150,6150,1
20231027,140300,226843680,6160,6160,6160,6160,0
20231027,140200,226843680,6160,6160,6160,6160,0
20231027,140100,226843680,6160,6160,6160,6160,13
20231027,140000,226763600,6170,6170,6170,6170,1
20231027,135900,226757430,6170,6160,6170,6160,93
20231027,135800,226184530,6170,6170,6170,6170,1
20231027,135700,226178360,6170,6150,6170,6150,143
20231027,135600,225298670,6150,6130,6150,6130,361
20231027,135500,223084540,6130,6130,6130,6130,131
20231027,135400,222281510,6130,6130,6130,6130,808
20231027,135300,217328470,6120,6110,6120,6100,342
20231027,135200,215237010,6130,6130,6130,6130,0
20231027,135100,215237010,6130,6130,6130,6130,0
20231027,135000,215237010,6130,6130,6130,6130,0
20231027,134900,215237010,6130,6130,6130,6130,0
20231027,134800,215237010,6130,6130,6130,6130,0
20231027,134700,215237010,6130,6130,6130,6130,234
20231027,134600,213802590,6150,6150,6150,6150,0
20231027,134500,213802590,6150,6150,6150,6150,4
20231027,134400,213777990,6150,6150,6150,6150,6
20231027,134300,213741090,6150,6150,6150,6150,8
20231027,134200,213691890,6150,6150,6150,6150,5
20231027,134100,213661140,6150,6150,6150,6150,3
20231027,134000,213642690,6150,6150,6150,6150,8
20231027,133900,213593490,6130,6120,6130,6120,9
20231027,133800,213538400,6120,6140,6150,6100,307
20231027,133700,211663520,6140,6140,6140,6140,8
20231027,133600,211614400,6140,6140,6140,6140,4
20231027,133500,211589840,6140,6140,6150,6140,7
20231027,133400,211546830,6140,6120,6140,6090,1179
20231027,133300,204344420,6120,6120,6120,6120,0
20231027,133200,204344420,6120,6120,6120,6120,0
20231027,133100,204344420,6120,6120,6120,6120,0
20231027,133000,204344420,6120,6120,6120,6120,0
20231027,132900,204344420,6120,6120,6120,6120,15
20231027,132800,204252620,6120,6130,6130,6120,267
20231027,132700,202616600,6130,6140,6140,6130,67
20231027,132600,202205790,6140,6140,6140,6140,6
20231027,132500,202168950,6130,6140,6140,6130,5
20231027,132400,202138260,6130,6130,6130,6130,2
20231027,132300,202126000,6120,6120,6120,6120,1
20231027,132200,202119880,6130,6120,6130,6120,493
20231027,132100,199102710,6120,6120,6120,6120,0
20231027,132000,199102710,6120,6120,6120,6120,110
20231027,131900,198429510,6120,6120,6120,6120,0
20231027,131800,198429510,6120,6120,6120,6120,380
20231027,131700,196103910,6130,6130,6130,6130,453
20231027,131600,193327020,6150,6150,6150,6150,1
20231027,131500,193320870,6150,6150,6150,6150,0
20231027,131400,193320870,6150,6150,6150,6150,0
20231027,131300,193320870,6150,6150,6150,6150,0
20231027,131200,193320870,6150,6150,6150,6150,0
20231027,131100,193320870,6150,6150,6150,6150,0
20231027,131000,193320870,6150,6150,6150,6150,3
20231027,130900,193302420,6130,6140,6140,6130,720
20231027,130800,188888750,6140,6140,6140,6140,0
20231027,130700,188888750,6140,6140,6140,6140,0
20231027,130600,188888750,6140,6140,6140,6140,0
20231027,130500,188888750,6140,6140,6140,6140,0
20231027,130400,188888750,6140,6140,6140,6140,30
20231027,130300,188704550,6140,6150,6150,6140,26
20231027,130200,188544710,6140,6140,6140,6140,0
20231027,130100,188544710,6140,6140,6140,6140,45
20231027,130000,188268410,6140,6140,6140,6140,0
20231027,125900,188268410,6140,6140,6140,6140,113
20231027,125800,187574590,6150,6150,6150,6150,279
20231027,125700,185858740,6150,6150,6150,6150,0
20231027,125600,185858740,6150,6150,6150,6150,0
20231027,125500,185858740,6150,6150,6150,6150,0
20231027,125400,185858740,6150,6150,6150,6150,20
20231027,125300,185735740,6150,6150,6150,6150,0
20231027,125200,185735740,6150,6160,6160,6150,207
20231027,125100,184460730,6160,6160,6160,6160,0
20231027,125000,184460730,6160,6160,6160,6160,0
20231027,124900,184460730,6160,6160,6160,6160,0
20231027,124800,184460730,6160,6160,6160,6160,166
20231027,124700,183438170,6160,6160,6160,6160,0
20231027,124600,183438170,6160,6160,6160,6160,0
20231027,124500,183438170,6160,6170,6170,6160,164
20231027,124400,182426380,6180,6180,6180,6180,0
20231027,124300,182426380,6180,6180,6180,6180,0
20231027,124200,182426380,6180,6180,6180,6180,0
20231027,124100,182426380,6180,6180,6180,6180,0
20231027,124000,182426380,6180,6180,6180,6180,0
20231027,123900,182426380,6180,6180,6180,6180,0
20231027,123800,182426380,6180,6180,6180,6180,0
20231027,123700,182426380,6180,6180,6180,6180,0
20231027,123600,182426380,6180,6180,6180,6180,0
20231027,123500,182426380,6180,6180,6180,6180,0
20231027,123400,182426380,6180,6180,6180,6180,0
20231027,123300,182426380,6180,6180,6180,6180,0
20231027,123200,182426380,6180,6180,6180,6180,1
20231027,123100,182420200,6170,6170,6170,6170,0
20231027,123000,182420200,6170,6170,6170,6170,0
20231027,122900,182420200,6170,6170,6170,6170,0
20231027,122800,182420200,6170,6170,6170,6170,0
20231027,122700,182420200,6170,6170,6170,6170,0
20231027,122600,182420200,6170,6170,6170,6170,0
20231027,122500,182420200,6170,6170,6170,6170,0
20231027,122400,182420200,6170,6170,6170,6170,0
20231027,122300,182420200,6170,6170,6170,6170,0
20231027,122200,182420200,6170,6170,6170,6170,0
20231027,122100,182420200,6170,6170,6170,6170,1
20231027,122000,182414030,6170,6170,6170,6170,0
20231027,121900,182414030,6170,6170,6170,6170,0
20231027,121800,182414030,6170,6180,6180,6160,669
20231027,121700,178288160,6180,6180,6180,6180,0
20231027,121600,178288160,6180,6180,6180,6180,15
20231027,121500,178195460,6200,6200,6200,6200,0
20231027,121400,178195460,6200,6180,6200,6180,30
20231027,121300,178009500,6170,6170,6170,6170,0
20231027,121200,178009500,6170,6170,6170,6170,67
20231027,121100,177596110,6170,6170,6170,6170,130
20231027,121000,176794010,6170,6170,6170,6170,0
20231027,120900,176794010,6170,6170,6170,6170,167
20231027,120800,175763620,6170,6170,6170,6170,0
20231027,120700,175763620,6170,6170,6170,6170,0
20231027,120600,175763620,6170,6170,6170,6170,8
20231027,120500,175714260,6180,6180,6180,6180,0
20231027,120400,175714260,6180,6180,6180,6180,0
20231027,120300,175714260,6180,6180,6180,6180,2
20231027,120200,175701900,6180,6180,6180,6180,0
20231027,120100,175701900,6180,6180,6180,6180,0
20231027,120000,175701900,6180,6180,6180,6180,1
20231027,115900,175695720,6180,6180,6180,6180,0
20231027,115800,175695720,6180,6180,6180,6180,0
20231027,115700,175695720,6180,6180,6180,6180,0
20231027,115600,175695720,6180,6180,6180,6180,178
20231027,115500,174595680,6190,6190,6190,6190,5
20231027,115400,174564730,6190,6190,6190,6190,131
20231027,115300,173753840,6200,6200,6200,6200,0
20231027,115200,173753840,6200,6200,6200,6200,0
20231027,115100,173753840,6200,6200,6200,6200,0
20231027,115000,173753840,6200,6200,6200,6200,0
20231027,114900,173753840,6200,6200,6200,6200,0
20231027,114800,173753840,6200,6200,6200,6200,5
20231027,114700,173722840,6200,6200,6200,6200,0
20231027,114600,173722840,6200,6200,6200,6200,0
20231027,114500,173722840,6200,6200,6200,6200,17
20231027,114400,173617440,6200,6200,6200,6200,0
20231027,114300,173617440,6200,6200,6200,6200,0
20231027,114200,173617440,6200,6200,6200,6200,55
20231027,114100,173276440,6200,6200,6200,6200,6
20231027,114000,173239240,6200,6200,6200,6200,7
20231027,113900,173195840,6210,6200,6210,6200,89
20231027,113800,172643230,6200,6200,6200,6200,7
20231027,113700,172599830,6190,6190,6190,6190,5
20231027,113600,172568880,6190,6190,6190,6190,6
20231027,113500,172531740,6190,6190,6190,6190,6
20231027,113400,172494600,6180,6190,6190,6170,386
20231027,113300,170108850,6200,6200,6200,6200,4
20231027,113200,170084050,6200,6200,6200,6200,1
20231027,113100,170077850,6200,6200,6200,6200,300
20231027,113000,168217850,6200,6200,6200,6200,0
20231027,112900,168217850,6200,6200,6200,6200,0
20231027,112800,168217850,6200,6200,6200,6200,0
20231027,112700,168217850,6200,6200,6200,6200,1
20231027,112600,168211650,6200,6200,6200,6200,0
20231027,112500,168211650,6200,6200,6200,6200,2
20231027,112400,168199250,6200,6200,6200,6200,402
20231027,112300,165706850,6190,6190,6190,6190,0
20231027,112200,165706850,6190,6190,6190,6190,1
20231027,112100,165700660,6190,6190,6190,6190,55
20231027,112000,165360210,6190,6190,6190,6190,0
20231027,111900,165360210,6190,6190,6190,6190,0
20231027,111800,165360210,6190,6180,6190,6180,66
20231027,111700,164951690,6180,6180,6180,6180,7
20231027,111600,164908430,6180,6180,6180,6180,15
20231027,111500,164815730,6170,6170,6170,6170,0
20231027,111400,164815730,6170,6170,6170,6170,0
20231027,111300,164815730,6170,6170,6170,6170,0
20231027,111200,164815730,6170,6170,6170,6170,0
20231027,111100,164815730,6170,6170,6170,6170,0
20231027,111000,164815730,6170,6170,6170,6170,0
20231027,110900,164815730,6170,6170,6170,6170,0
20231027,110800,164815730,6170,6170,6170,6170,0
20231027,110700,164815730,6170,6170,6170,6170,0
20231027,110600,164815730,6170,6170,6170,6170,10
20231027,110500,164754030,6170,6170,6170,6170,0
20231027,110400,164754030,6170,6170,6170,6170,0
20231027,110300,164754030,6170,6170,6170,6170,1
20231027,110200,164747860,6170,6170,6170,6170,1
20231027,110100,164741690,6180,6180,6180,6180,40
20231027,110000,164494490,6180,6180,6180,6180,1
20231027,105900,164488310,6170,6170,6170,6170,0
20231027,105800,164488310,6170,6170,6170,6170,0
20231027,105700,164488310,6170,6170,6170,6170,0
20231027,105600,164488310,6170,6170,6170,6170,0
20231027,105500,164488310,6170,6170,6170,6170,0
20231027,105400,164488310,6170,6170,6170,6170,1
20231027,105300,164482140,6170,6170,6170,6170,1
20231027,105200,164475970,6170,6170,6170,6170,6
20231027,105100,164438950,6170,6170,6170,6170,6
20231027,105000,164401930,6170,6170,6170,6170,4
20231027,104900,164377250,6170,6170,6170,6170,3
20231027,104800,164358740,6170,6170,6170,6170,3
20231027,104700,164340230,6170,6160,6170,6160,108
20231027,104600,163674910,6160,6160,6160,6160,6
20231027,104500,163637950,6160,6160,6160,6160,7
20231027,104400,163594830,6160,6160,6160,6150,29
20231027,104300,163416430,6160,6150,6160,6150,6
20231027,104200,163379490,6150,6150,6160,6130,77
20231027,104100,162907210,6150,6150,6150,6150,5
20231027,104000,162876460,6150,6150,6150,6150,55
20231027,103900,162538210,6160,6160,6160,6160,51
20231027,103800,162224050,6170,6160,6170,6160,64
20231027,103700,161829770,6170,6170,6170,6170,0
20231027,103600,161829770,6170,6170,6170,6170,0
20231027,103500,161829770,6170,6170,6170,6170,0
20231027,103400,161829770,6170,6170,6170,6170,0
20231027,103300,161829770,6170,6170,6170,6170,0
20231027,103200,161829770,6170,6170,6170,6170,0
20231027,103100,161829770,6170,6170,6170,6170,1
20231027,103000,161823600,6160,6160,6160,6160,3
20231027,102900,161805120,6160,6160,6160,6160,3
20231027,102800,161786640,6160,6160,6160,6160,82
20231027,102700,161281520,6160,6160,6160,6160,0
20231027,102600,161281520,6160,6160,6160,6160,0
20231027,102500,161281520,6160,6160,6160,6160,30
20231027,102400,161096720,6160,6160,6160,6160,1
20231027,102300,161090560,6160,6160,6160,6160,1
20231027,102200,161084400,6160,6160,6160,6160,4
20231027,102100,161059760,6160,6160,6160,6160,3
20231027,102000,161041280,6160,6150,6160,6150,9
20231027,101900,160985860,6150,6150,6150,6150,7
20231027,101800,160942810,6150,6150,6150,6150,7
20231027,101700,160899760,6190,6150,6190,6150,10
20231027,101600,160838060,6150,6140,6150,6140,63
20231027,101500,160451230,6130,6130,6130,6130,1
20231027,101400,160445100,6140,6140,6140,6140,39
20231027,101300,160205640,6130,6130,6130,6130,1
20231027,101200,160199510,6120,6120,6120,6120,0
20231027,101100,160199510,6120,6120,6120,6120,0
20231027,101000,160199510,6120,6120,6120,6120,0
20231027,100900,160199510,6120,6120,6120,6120,0
20231027,100800,160199510,6120,6120,6120,6120,6
20231027,100700,160162790,6120,6120,6120,6120,0
20231027,100600,160162790,6120,6120,6120,6120,136
20231027,100500,159330470,6110,6110,6110,6110,7
20231027,100400,159287700,6110,6110,6110,6110,15
20231027,100300,159196050,6100,6110,6110,6100,2
20231027,100200,159183840,6110,6110,6110,6110,32
20231027,100100,158988320,6100,6100,6100,6100,0
20231027,100000,158988320,6100,6100,6100,6100,5
20231027,095900,158957820,6110,6110,6110,6110,337
20231027,095800,156898750,6110,6110,6110,6110,22
20231027,095700,156764330,6100,6100,6100,6100,0
20231027,095600,156764330,6100,6100,6100,6100,0
20231027,095500,156764330,6100,6100,6100,6100,0
20231027,095400,156764330,6100,6100,6100,6100,148
20231027,095300,155861530,6100,6100,6100,6100,0
20231027,095200,155861530,6100,6100,6120,6090,26
20231027,095100,155702580,6100,6100,6100,6100,6
20231027,095000,155665980,6120,6100,6120,6100,2
20231027,094900,155653760,6080,6080,6120,6080,156
20231027,094800,154705190,6070,6070,6070,6070,0
20231027,094700,154705190,6070,6070,6070,6070,82
20231027,094600,154207450,6080,6080,6080,6080,1
20231027,094500,154201370,6070,6070,6070,6070,0
20231027,094400,154201370,6070,6070,6070,6070,0
20231027,094300,154201370,6070,6070,6070,6070,100
20231027,094200,153594370,6070,6060,6070,6060,35
20231027,094100,153382140,6060,6070,6070,6060,400
20231027,094000,150957640,6070,6060,6070,6060,3
20231027,093900,150939450,6060,6060,6060,6060,1
20231027,093800,150933390,6070,6070,6110,6060,1434
20231027,093700,142192720,6110,6060,6110,6050,10986
20231027,093600,75710060,6070,6090,6090,6070,1355
20231027,093500,67468880,6130,6140,6140,6130,4
20231027,093400,67444340,6150,6150,6150,6150,1
20231027,093300,67438190,6150,6090,6150,6090,5
20231027,093200,67407500,6090,6110,6110,6090,200
20231027,093100,66187560,6110,6110,6110,6110,195
20231027,093000,64996110,6120,6130,6130,6120,470
20231027,092900,62119060,6130,6130,6130,6130,100
20231027,092800,61506060,6130,6130,6130,6130,132
20231027,092700,60696900,6130,6170,6170,6130,1577
20231027,092600,51017760,6180,6180,6180,6180,0
20231027,092500,51017760,6180,6180,6180,6180,0
20231027,092400,51017760,6180,6180,6180,6180,92
20231027,092300,50449200,6180,6180,6180,6180,0
20231027,092200,50449200,6180,6180,6180,6180,0
20231027,092100,50449200,6180,6180,6180,6180,108
20231027,092000,49781760,6190,6190,6200,6190,24
20231027,091900,49633180,6200,6200,6200,6190,453
20231027,091800,46824800,6190,6200,6200,6190,307
20231027,091700,44923630,6220,6230,6230,6220,45
20231027,091600,44643700,6240,6240,6240,6240,353
20231027,091500,42440980,6230,6220,6230,6220,200
20231027,091400,41195030,6200,6200,6200,6200,0
20231027,091300,41195030,6200,6200,6200,6200,155
20231027,091200,40234030,6240,6240,6240,6240,0
20231027,091100,40234030,6240,6210,6240,6210,1067
20231027,091000,33577960,6240,6240,6240,6240,4
20231027,090900,33553000,6250,6250,6250,6250,683
20231027,090800,29284250,6250,6240,6250,6240,753
20231027,090700,24582990,6250,6230,6260,6210,2131
20231027,090600,11277050,6230,6180,6230,6180,685
20231027,090500,7033180,6170,6160,6170,6160,198
20231027,090400,5811790,6170,6160,6170,6160,200
20231027,090300,4577860,6180,6180,6180,6180,196
20231027,090200,3366580,6190,6150,6190,6150,155
20231027,090100,2412720,6090,6090,6090,6090,0
20231027,090000,2412720,6090,6090,6120,6090,396