KissMeData/094850/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,195100,113804050,6940,6940,6940,6940,252
20231027,195000,113804050,6940,6940,6940,6940,0
20231027,194900,113804050,6940,6940,6940,6940,0
20231027,194800,113804050,6940,6940,6940,6940,0
20231027,194700,113804050,6940,6940,6940,6940,0
20231027,194600,113804050,6940,6940,6940,6940,0
20231027,194500,113804050,6940,6940,6940,6940,0
20231027,194400,113804050,6940,6940,6940,6940,0
20231027,194300,113804050,6940,6940,6940,6940,0
20231027,194200,113804050,6940,6940,6940,6940,0
20231027,194100,113804050,6940,6940,6940,6940,0
20231027,194000,113804050,6940,6940,6940,6940,0
20231027,193900,113804050,6940,6940,6940,6940,0
20231027,193800,113804050,6940,6940,6940,6940,0
20231027,193700,113804050,6940,6940,6940,6940,0
20231027,193600,113804050,6940,6940,6940,6940,0
20231027,193500,113804050,6940,6940,6940,6940,0
20231027,193400,113804050,6940,6940,6940,6940,0
20231027,193300,113804050,6940,6940,6940,6940,0
20231027,193200,113804050,6940,6940,6940,6940,0
20231027,193100,113804050,6940,6940,6940,6940,0
20231027,193000,113804050,6940,6940,6940,6940,0
20231027,192900,113804050,6940,6940,6940,6940,0
20231027,192800,113804050,6940,6940,6940,6940,0
20231027,192700,113804050,6940,6940,6940,6940,0
20231027,192600,113804050,6940,6940,6940,6940,0
20231027,192500,113804050,6940,6940,6940,6940,0
20231027,192400,113804050,6940,6940,6940,6940,0
20231027,192300,113804050,6940,6940,6940,6940,0
20231027,192200,113804050,6940,6940,6940,6940,0
20231027,192100,113804050,6940,6940,6940,6940,252
20231027,192000,113804050,6940,6940,6940,6940,0
20231027,191900,113804050,6940,6940,6940,6940,0
20231027,191800,113804050,6940,6940,6940,6940,0
20231027,191700,113804050,6940,6940,6940,6940,0
20231027,191600,113804050,6940,6940,6940,6940,0
20231027,191500,113804050,6940,6940,6940,6940,0
20231027,191400,113804050,6940,6940,6940,6940,0
20231027,191300,113804050,6940,6940,6940,6940,0
20231027,191200,113804050,6940,6940,6940,6940,0
20231027,191100,113804050,6940,6940,6940,6940,0
20231027,191000,113804050,6940,6940,6940,6940,0
20231027,190900,113804050,6940,6940,6940,6940,0
20231027,190800,113804050,6940,6940,6940,6940,0
20231027,190700,113804050,6940,6940,6940,6940,0
20231027,190600,113804050,6940,6940,6940,6940,0
20231027,190500,113804050,6940,6940,6940,6940,0
20231027,190400,113804050,6940,6940,6940,6940,0
20231027,190300,113804050,6940,6940,6940,6940,0
20231027,190200,113804050,6940,6940,6940,6940,0
20231027,190100,113804050,6940,6940,6940,6940,0
20231027,190000,113804050,6940,6940,6940,6940,0
20231027,185900,113804050,6940,6940,6940,6940,0
20231027,185800,113804050,6940,6940,6940,6940,0
20231027,185700,113804050,6940,6940,6940,6940,0
20231027,185600,113804050,6940,6940,6940,6940,0
20231027,185500,113804050,6940,6940,6940,6940,0
20231027,185400,113804050,6940,6940,6940,6940,0
20231027,185300,113804050,6940,6940,6940,6940,0
20231027,185200,113804050,6940,6940,6940,6940,0
20231027,185100,113804050,6940,6940,6940,6940,252
20231027,185000,113804050,6940,6940,6940,6940,0
20231027,184900,113804050,6940,6940,6940,6940,0
20231027,184800,113804050,6940,6940,6940,6940,0
20231027,184700,113804050,6940,6940,6940,6940,0
20231027,184600,113804050,6940,6940,6940,6940,0
20231027,184500,113804050,6940,6940,6940,6940,0
20231027,184400,113804050,6940,6940,6940,6940,0
20231027,184300,113804050,6940,6940,6940,6940,0
20231027,184200,113804050,6940,6940,6940,6940,0
20231027,184100,113804050,6940,6940,6940,6940,0
20231027,184000,113804050,6940,6940,6940,6940,0
20231027,183900,113804050,6940,6940,6940,6940,0
20231027,183800,113804050,6940,6940,6940,6940,0
20231027,183700,113804050,6940,6940,6940,6940,0
20231027,183600,113804050,6940,6940,6940,6940,0
20231027,183500,113804050,6940,6940,6940,6940,0
20231027,183400,113804050,6940,6940,6940,6940,0
20231027,183300,113804050,6940,6940,6940,6940,0
20231027,183200,113804050,6940,6940,6940,6940,0
20231027,183100,113804050,6940,6940,6940,6940,0
20231027,183000,113804050,6940,6940,6940,6940,0
20231027,182900,113804050,6940,6940,6940,6940,0
20231027,182800,113804050,6940,6940,6940,6940,0
20231027,182700,113804050,6940,6940,6940,6940,0
20231027,182600,113804050,6940,6940,6940,6940,0
20231027,182500,113804050,6940,6940,6940,6940,0
20231027,182400,113804050,6940,6940,6940,6940,0
20231027,182300,113804050,6940,6940,6940,6940,0
20231027,182200,113804050,6940,6940,6940,6940,0
20231027,182100,113804050,6940,6940,6940,6940,252
20231027,182000,113804050,6940,6940,6940,6940,0
20231027,181900,113804050,6940,6940,6940,6940,0
20231027,181800,113804050,6940,6940,6940,6940,0
20231027,181700,113804050,6940,6940,6940,6940,0
20231027,181600,113804050,6940,6940,6940,6940,0
20231027,181500,113804050,6940,6940,6940,6940,0
20231027,181400,113804050,6940,6940,6940,6940,0
20231027,181300,113804050,6940,6940,6940,6940,0
20231027,181200,113804050,6940,6940,6940,6940,0
20231027,181100,113804050,6940,6940,6940,6940,0
20231027,181000,113804050,6940,6940,6940,6940,0
20231027,180900,113804050,6940,6940,6940,6940,0
20231027,180800,113804050,6940,6940,6940,6940,0
20231027,180700,113804050,6940,6940,6940,6940,0
20231027,180600,113804050,6940,6940,6940,6940,0
20231027,180500,113804050,6940,6940,6940,6940,0
20231027,180400,113804050,6940,6940,6940,6940,0
20231027,180300,113804050,6940,6940,6940,6940,0
20231027,180200,113804050,6940,6940,6940,6940,0
20231027,180100,113804050,6940,6940,6940,6940,0
20231027,180000,113804050,6940,6940,6940,6940,0
20231027,175900,113804050,6940,6940,6940,6940,0
20231027,175800,113804050,6940,6940,6940,6940,0
20231027,175700,113804050,6940,6940,6940,6940,0
20231027,175600,113804050,6940,6940,6940,6940,0
20231027,175500,113804050,6940,6940,6940,6940,0
20231027,175400,113804050,6940,6940,6940,6940,0
20231027,175300,113804050,6940,6940,6940,6940,0
20231027,175200,113804050,6940,6940,6940,6940,0
20231027,175100,113804050,6940,6940,6940,6940,252
20231027,175000,113804050,6940,6940,6940,6940,0
20231027,174900,113804050,6940,6940,6940,6940,0
20231027,174800,113804050,6940,6940,6940,6940,0
20231027,174700,113804050,6940,6940,6940,6940,0
20231027,174600,113804050,6940,6940,6940,6940,0
20231027,174500,113804050,6940,6940,6940,6940,0
20231027,174400,113804050,6940,6940,6940,6940,0
20231027,174300,113804050,6940,6940,6940,6940,0
20231027,174200,113804050,6940,6940,6940,6940,0
20231027,174100,113804050,6940,6940,6940,6940,0
20231027,174000,113804050,6940,6940,6940,6940,0
20231027,173900,113804050,6940,6940,6940,6940,0
20231027,173800,113804050,6940,6940,6940,6940,0
20231027,173700,113804050,6940,6940,6940,6940,0
20231027,173600,113804050,6940,6940,6940,6940,0
20231027,173500,113804050,6940,6940,6940,6940,0
20231027,173400,113804050,6940,6940,6940,6940,0
20231027,173300,113804050,6940,6940,6940,6940,0
20231027,173200,113804050,6940,6940,6940,6940,0
20231027,173100,113804050,6940,6940,6940,6940,0
20231027,173000,113804050,6940,6940,6940,6940,0
20231027,172900,113804050,6940,6940,6940,6940,0
20231027,172800,113804050,6940,6940,6940,6940,0
20231027,172700,113804050,6940,6940,6940,6940,0
20231027,172600,113804050,6940,6940,6940,6940,0
20231027,172500,113804050,6940,6940,6940,6940,0
20231027,172400,113804050,6940,6940,6940,6940,0
20231027,172300,113804050,6940,6940,6940,6940,0
20231027,172200,113804050,6940,6940,6940,6940,0
20231027,172100,113804050,6940,6940,6940,6940,252
20231027,172000,113804050,6940,6940,6940,6940,0
20231027,171900,113804050,6940,6940,6940,6940,0
20231027,171800,113804050,6940,6940,6940,6940,0
20231027,171700,113804050,6940,6940,6940,6940,0
20231027,171600,113804050,6940,6940,6940,6940,0
20231027,171500,113804050,6940,6940,6940,6940,0
20231027,171400,113804050,6940,6940,6940,6940,0
20231027,171300,113804050,6940,6940,6940,6940,0
20231027,171200,113804050,6940,6940,6940,6940,0
20231027,171100,113804050,6940,6940,6940,6940,0
20231027,171000,113804050,6940,6940,6940,6940,0
20231027,170900,113804050,6940,6940,6940,6940,0
20231027,170800,113804050,6940,6940,6940,6940,0
20231027,170700,113804050,6940,6940,6940,6940,0
20231027,170600,113804050,6940,6940,6940,6940,0
20231027,170500,113804050,6940,6940,6940,6940,0
20231027,170400,113804050,6940,6940,6940,6940,0
20231027,170300,113804050,6940,6940,6940,6940,0
20231027,170200,113804050,6940,6940,6940,6940,0
20231027,170100,113804050,6940,6940,6940,6940,0
20231027,170000,113804050,6940,6940,6940,6940,0
20231027,165900,113804050,6940,6940,6940,6940,0
20231027,165800,113804050,6940,6940,6940,6940,0
20231027,165700,113804050,6940,6940,6940,6940,0
20231027,165600,113804050,6940,6940,6940,6940,0
20231027,165500,113804050,6940,6940,6940,6940,0
20231027,165400,113804050,6940,6940,6940,6940,0
20231027,165300,113804050,6940,6940,6940,6940,0
20231027,165200,113804050,6940,6940,6940,6940,0
20231027,165100,113804050,6940,6940,6940,6940,252
20231027,165000,113804050,6940,6940,6940,6940,0
20231027,164900,113804050,6940,6940,6940,6940,0
20231027,164800,113804050,6940,6940,6940,6940,0
20231027,164700,113804050,6940,6940,6940,6940,0
20231027,164600,113804050,6940,6940,6940,6940,0
20231027,164500,113804050,6940,6940,6940,6940,0
20231027,164400,113804050,6940,6940,6940,6940,0
20231027,164300,113804050,6940,6940,6940,6940,0
20231027,164200,113804050,6940,6940,6940,6940,0
20231027,164100,113804050,6940,6940,6940,6940,0
20231027,164000,113804050,6940,6940,6940,6940,0
20231027,163900,113804050,6940,6940,6940,6940,0
20231027,163800,113804050,6940,6940,6940,6940,0
20231027,163700,113804050,6940,6940,6940,6940,0
20231027,163600,113804050,6940,6940,6940,6940,0
20231027,163500,113804050,6940,6940,6940,6940,0
20231027,163400,113804050,6940,6940,6940,6940,0
20231027,163300,113804050,6940,6940,6940,6940,0
20231027,163200,113804050,6940,6940,6940,6940,0
20231027,163100,113804050,6940,6940,6940,6940,0
20231027,163000,113804050,6940,6940,6940,6940,0
20231027,162900,113804050,6940,6940,6940,6940,0
20231027,162800,113804050,6940,6940,6940,6940,0
20231027,162700,113804050,6940,6940,6940,6940,0
20231027,162600,113804050,6940,6940,6940,6940,0
20231027,162500,113804050,6940,6940,6940,6940,0
20231027,162400,113804050,6940,6940,6940,6940,0
20231027,162300,113804050,6940,6940,6940,6940,0
20231027,162200,113804050,6940,6940,6940,6940,0
20231027,162100,113804050,6940,6940,6940,6940,252
20231027,162000,113804050,6940,6940,6940,6940,0
20231027,161900,113804050,6940,6940,6940,6940,0
20231027,161800,113804050,6940,6940,6940,6940,0
20231027,161700,113804050,6940,6940,6940,6940,0
20231027,161600,113804050,6940,6940,6940,6940,0
20231027,161500,113804050,6940,6940,6940,6940,0
20231027,161400,113804050,6940,6940,6940,6940,0
20231027,161300,113804050,6940,6940,6940,6940,0
20231027,161200,113804050,6940,6940,6940,6940,0
20231027,161100,113804050,6940,6940,6940,6940,0
20231027,161000,113804050,6940,6940,6940,6940,0
20231027,160900,113804050,6940,6940,6940,6940,0
20231027,160800,113804050,6940,6940,6940,6940,0
20231027,160700,113804050,6940,6940,6940,6940,0
20231027,160600,113804050,6940,6940,6940,6940,0
20231027,160500,113804050,6940,6940,6940,6940,0
20231027,160400,113804050,6940,6940,6940,6940,0
20231027,160300,113804050,6940,6940,6940,6940,0
20231027,160200,113804050,6940,6940,6940,6940,0
20231027,160100,113804050,6940,6940,6940,6940,0
20231027,160000,113804050,6940,6940,6940,6940,0
20231027,155900,113804050,6940,6940,6940,6940,0
20231027,155800,113804050,6940,6940,6940,6940,0
20231027,155700,113804050,6940,6940,6940,6940,0
20231027,155600,113804050,6940,6940,6940,6940,0
20231027,155500,113804050,6940,6940,6940,6940,0
20231027,155400,113804050,6940,6940,6940,6940,0
20231027,155300,113804050,6940,6940,6940,6940,0
20231027,155200,113804050,6940,6940,6940,6940,0
20231027,155100,113804050,6940,6940,6940,6940,252
20231027,155000,113804050,6940,6940,6940,6940,0
20231027,154900,113804050,6940,6940,6940,6940,0
20231027,154800,113804050,6940,6940,6940,6940,0
20231027,154700,113804050,6940,6940,6940,6940,0
20231027,154600,113804050,6940,6940,6940,6940,0
20231027,154500,113804050,6940,6940,6940,6940,0
20231027,154400,113804050,6940,6940,6940,6940,0
20231027,154300,113804050,6940,6940,6940,6940,0
20231027,154200,113804050,6940,6940,6940,6940,0
20231027,154100,113804050,6940,6940,6940,6940,0
20231027,154000,113804050,6940,6940,6940,6940,0
20231027,153900,113804050,6940,6940,6940,6940,0
20231027,153800,113804050,6940,6940,6940,6940,0
20231027,153700,113804050,6940,6940,6940,6940,0
20231027,153600,113804050,6940,6940,6940,6940,0
20231027,153500,113804050,6940,6940,6940,6940,0
20231027,153400,113804050,6940,6940,6940,6940,0
20231027,153300,113804050,6940,6940,6940,6940,0
20231027,153200,113804050,6940,6940,6940,6940,0
20231027,153100,113804050,6940,6940,6940,6940,0
20231027,153000,113804050,6940,6940,6940,6940,252
20231027,152900,112055170,6970,6970,6970,6970,0
20231027,152800,112055170,6970,6970,6970,6970,0
20231027,152700,112055170,6970,6970,6970,6970,0
20231027,152600,112055170,6970,6970,6970,6970,0
20231027,152500,112055170,6970,6970,6970,6970,0
20231027,152400,112055170,6970,6970,6970,6970,0
20231027,152300,112055170,6970,6970,6970,6970,0
20231027,152200,112055170,6970,6970,6970,6970,0
20231027,152100,112055170,6970,6970,6970,6970,0
20231027,152000,112055170,6970,6970,6970,6970,0
20231027,151900,112055170,6970,6960,6970,6960,20
20231027,151800,111915950,6970,6970,6970,6960,64
20231027,151700,111470370,6970,6970,6970,6970,0
20231027,151600,111470370,6970,6970,6970,6970,97
20231027,151500,110794280,6980,6980,6980,6980,1
20231027,151400,110787300,6980,6980,6980,6980,4
20231027,151300,110759380,6980,6980,6980,6980,1
20231027,151200,110752400,6980,6970,6980,6970,3
20231027,151100,110731480,6980,6980,6980,6980,4
20231027,151000,110703560,6980,6970,6980,6970,15
20231027,150900,110598880,6960,6960,6960,6960,0
20231027,150800,110598880,6960,6970,6970,6960,108
20231027,150700,109846130,6970,6970,6970,6970,0
20231027,150600,109846130,6970,6970,6970,6970,11
20231027,150500,109769460,6980,6980,6980,6980,0
20231027,150400,109769460,6980,6980,6980,6980,6
20231027,150300,109727580,6940,6940,6940,6940,0
20231027,150200,109727580,6940,6940,6940,6940,0
20231027,150100,109727580,6940,6940,6940,6940,0
20231027,150000,109727580,6940,6940,6940,6940,0
20231027,145900,109727580,6940,6940,6940,6940,0
20231027,145800,109727580,6940,6960,6960,6940,51
20231027,145700,109373080,6960,6980,6980,6960,3
20231027,145600,109352180,6980,6980,6980,6980,0
20231027,145500,109352180,6980,6980,6980,6980,1
20231027,145400,109345200,6960,6960,6960,6960,1
20231027,145300,109338240,6950,6950,6950,6950,0
20231027,145200,109338240,6950,6950,6950,6950,0
20231027,145100,109338240,6950,6950,6950,6950,14
20231027,145000,109240940,6950,6950,6950,6950,31
20231027,144900,109025490,6950,6950,6950,6950,1
20231027,144800,109018540,6950,6950,6950,6950,0
20231027,144700,109018540,6950,6950,6950,6950,0
20231027,144600,109018540,6950,6950,6950,6950,0
20231027,144500,109018540,6950,6960,6970,6950,203
20231027,144400,107606920,6960,6960,6960,6960,21
20231027,144300,107460760,6950,6950,6950,6950,0
20231027,144200,107460760,6950,6950,6950,6950,0
20231027,144100,107460760,6950,6950,6950,6950,0
20231027,144000,107460760,6950,6950,6950,6950,0
20231027,143900,107460760,6950,6950,6950,6950,0
20231027,143800,107460760,6950,6960,6960,6950,2
20231027,143700,107446850,6960,6960,6960,6960,0
20231027,143600,107446850,6960,6960,6960,6960,0
20231027,143500,107446850,6960,6960,6960,6960,0
20231027,143400,107446850,6960,6960,6960,6960,0
20231027,143300,107446850,6960,6960,6960,6960,25
20231027,143200,107272850,6970,6970,6970,6970,0
20231027,143100,107272850,6970,6970,6970,6970,33
20231027,143000,107042840,6970,6970,6970,6970,0
20231027,142900,107042840,6970,6970,6970,6970,0
20231027,142800,107042840,6970,6970,6970,6970,0
20231027,142700,107042840,6970,6970,6970,6970,0
20231027,142600,107042840,6970,6970,6970,6970,0
20231027,142500,107042840,6970,6970,6970,6970,0
20231027,142400,107042840,6970,6970,6970,6970,0
20231027,142300,107042840,6970,6970,6970,6970,76
20231027,142200,106513120,6990,6990,6990,6990,0
20231027,142100,106513120,6990,6990,6990,6990,0
20231027,142000,106513120,6990,6990,6990,6990,0
20231027,141900,106513120,6990,6990,6990,6990,1
20231027,141800,106506130,6990,6990,6990,6990,0
20231027,141700,106506130,6990,6990,6990,6990,0
20231027,141600,106506130,6990,6970,6990,6970,219
20231027,141500,104979320,7000,7000,7000,7000,0
20231027,141400,104979320,7000,7000,7000,7000,0
20231027,141300,104979320,7000,7000,7000,7000,0
20231027,141200,104979320,7000,6980,7000,6980,23
20231027,141100,104818760,7000,7000,7000,7000,0
20231027,141000,104818760,7000,6990,7000,6990,5
20231027,140900,104783770,6980,6980,6980,6980,0
20231027,140800,104783770,6980,6980,6980,6980,46
20231027,140700,104462690,6990,6990,6990,6990,0
20231027,140600,104462690,6990,6990,6990,6990,20
20231027,140500,104322890,7000,7000,7000,7000,2
20231027,140400,104308890,7000,7000,7000,7000,2
20231027,140300,104294890,7000,7000,7000,7000,0
20231027,140200,104294890,7000,7000,7000,7000,2
20231027,140100,104280890,7000,7000,7000,7000,0
20231027,140000,104280890,7000,7000,7000,7000,0
20231027,135900,104280890,7000,7000,7000,7000,1
20231027,135800,104273890,7000,7000,7000,7000,0
20231027,135700,104273890,7000,7000,7000,7000,3
20231027,135600,104252890,7000,7000,7000,7000,0
20231027,135500,104252890,7000,7000,7000,7000,0
20231027,135400,104252890,7000,7000,7000,7000,17
20231027,135300,104133890,7000,7000,7000,7000,0
20231027,135200,104133890,7000,7000,7000,7000,0
20231027,135100,104133890,7000,7000,7000,7000,0
20231027,135000,104133890,7000,7000,7000,7000,3
20231027,134900,104112890,7000,6990,7000,6990,92
20231027,134800,103469010,6980,6980,6980,6980,0
20231027,134700,103469010,6980,6980,6980,6980,0
20231027,134600,103469010,6980,6980,6980,6980,3
20231027,134500,103448070,6940,6940,6940,6940,0
20231027,134400,103448070,6940,6940,6940,6940,0
20231027,134300,103448070,6940,6940,6940,6940,0
20231027,134200,103448070,6940,6940,6940,6940,10
20231027,134100,103378670,6940,6950,6950,6940,17
20231027,134000,103260580,6960,6980,6980,6960,25
20231027,133900,103086340,6980,6980,6980,6980,4
20231027,133800,103058420,6980,6980,6980,6980,4
20231027,133700,103030500,6930,6930,6930,6930,0
20231027,133600,103030500,6930,6930,6930,6930,0
20231027,133500,103030500,6930,6930,6930,6930,0
20231027,133400,103030500,6930,6930,6930,6930,0
20231027,133300,103030500,6930,6930,6930,6930,0
20231027,133200,103030500,6930,6930,6930,6930,0
20231027,133100,103030500,6930,6930,6930,6930,0
20231027,133000,103030500,6930,6930,6930,6930,0
20231027,132900,103030500,6930,6930,6930,6930,0
20231027,132800,103030500,6930,6930,6930,6930,0
20231027,132700,103030500,6930,6930,6930,6930,0
20231027,132600,103030500,6930,6930,6930,6930,0
20231027,132500,103030500,6930,6930,6930,6930,1
20231027,132400,103023570,6870,6870,6870,6870,0
20231027,132300,103023570,6870,6870,6870,6870,0
20231027,132200,103023570,6870,6900,6900,6870,135
20231027,132100,102094930,6900,6900,6900,6900,143
20231027,132000,101108230,6900,6910,6910,6900,542
20231027,131900,97368220,6930,6960,6960,6930,350
20231027,131800,94937660,6970,6970,6970,6970,0
20231027,131700,94937660,6970,6970,6970,6970,1
20231027,131600,94930690,6980,6980,6980,6980,0
20231027,131500,94930690,6980,6980,6980,6980,28
20231027,131400,94735250,6990,6990,6990,6990,0
20231027,131300,94735250,6990,6990,6990,6990,0
20231027,131200,94735250,6990,6990,6990,6990,0
20231027,131100,94735250,6990,6990,6990,6990,0
20231027,131000,94735250,6990,6980,6990,6980,23
20231027,130900,94574630,6980,6980,6980,6980,0
20231027,130800,94574630,6980,6980,6980,6980,0
20231027,130700,94574630,6980,6980,6980,6980,5
20231027,130600,94539730,6980,6980,6980,6980,0
20231027,130500,94539730,6980,6990,6990,6980,70
20231027,130400,94050440,7000,7000,7000,7000,0
20231027,130300,94050440,7000,7000,7000,7000,0
20231027,130200,94050440,7000,7000,7000,7000,0
20231027,130100,94050440,7000,7000,7000,7000,0
20231027,130000,94050440,7000,7000,7000,7000,0
20231027,125900,94050440,7000,7000,7000,7000,0
20231027,125800,94050440,7000,7000,7000,7000,0
20231027,125700,94050440,7000,7000,7000,7000,91
20231027,125600,93413440,7010,7010,7010,7010,19
20231027,125500,93280250,7020,7020,7020,7020,37
20231027,125400,93020510,7030,7030,7030,7030,0
20231027,125300,93020510,7030,7030,7030,7030,0
20231027,125200,93020510,7030,7030,7030,7030,0
20231027,125100,93020510,7030,7030,7030,7030,0
20231027,125000,93020510,7030,7030,7030,7030,0
20231027,124900,93020510,7030,7030,7030,7030,35
20231027,124800,92774460,7030,7030,7030,7030,0
20231027,124700,92774460,7030,7030,7030,7030,0
20231027,124600,92774460,7030,7030,7030,7030,0
20231027,124500,92774460,7030,7030,7030,7030,35
20231027,124400,92528410,7040,7040,7040,7040,0
20231027,124300,92528410,7040,7040,7040,7040,0
20231027,124200,92528410,7040,7040,7040,7040,4
20231027,124100,92500250,7040,7040,7040,7040,0
20231027,124000,92500250,7040,7040,7040,7040,31
20231027,123900,92282010,7050,7040,7050,7040,48
20231027,123800,91943710,7040,7040,7040,7040,4
20231027,123700,91915550,7040,7040,7040,7040,0
20231027,123600,91915550,7040,7040,7040,7040,0
20231027,123500,91915550,7040,7040,7040,7040,1
20231027,123400,91908510,7040,7040,7040,7040,0
20231027,123300,91908510,7040,7040,7040,7040,4
20231027,123200,91880350,7030,7030,7030,7030,0
20231027,123100,91880350,7030,7030,7030,7030,10
20231027,123000,91810050,7030,7030,7030,7030,0
20231027,122900,91810050,7030,7030,7030,7030,0
20231027,122800,91810050,7030,7030,7030,7030,6
20231027,122700,91767870,7030,7030,7030,7030,0
20231027,122600,91767870,7030,7030,7030,7030,0
20231027,122500,91767870,7030,7030,7030,7030,0
20231027,122400,91767870,7030,7030,7030,7030,0
20231027,122300,91767870,7030,7030,7030,7030,0
20231027,122200,91767870,7030,7030,7030,7030,0
20231027,122100,91767870,7030,7030,7030,7030,0
20231027,122000,91767870,7030,7030,7030,7030,0
20231027,121900,91767870,7030,7030,7030,7030,868
20231027,121800,85665830,7040,7050,7050,7040,417
20231027,121700,82730110,7040,7040,7040,7040,0
20231027,121600,82730110,7040,7040,7040,7040,40
20231027,121500,82448510,7030,7040,7040,7030,24
20231027,121400,82279650,7040,7040,7040,7040,2
20231027,121300,82265570,7040,7040,7040,7040,0
20231027,121200,82265570,7040,7040,7040,7040,18
20231027,121100,82138850,7030,7030,7030,7030,0
20231027,121000,82138850,7030,7030,7030,7030,0
20231027,120900,82138850,7030,7030,7030,7030,1
20231027,120800,82131820,7030,7030,7030,7030,2
20231027,120700,82117760,7040,7040,7040,7040,0
20231027,120600,82117760,7040,7040,7040,7040,0
20231027,120500,82117760,7040,7040,7040,7040,0
20231027,120400,82117760,7040,7040,7040,7040,0
20231027,120300,82117760,7040,7050,7050,7040,40
20231027,120200,81836130,7050,7050,7050,7050,6
20231027,120100,81793830,7050,7050,7050,7050,6
20231027,120000,81751530,7050,7050,7050,7050,6
20231027,115900,81709230,7050,7050,7050,7050,3
20231027,115800,81688080,7050,7050,7050,7050,6
20231027,115700,81645780,7050,7050,7050,7050,6
20231027,115600,81603480,7050,7050,7050,7050,3
20231027,115500,81582330,7040,7040,7040,7040,0
20231027,115400,81582330,7040,7040,7040,7040,0
20231027,115300,81582330,7040,7040,7040,7040,10
20231027,115200,81511930,7040,7040,7040,7040,0
20231027,115100,81511930,7040,7040,7040,7040,0
20231027,115000,81511930,7040,7050,7050,7040,96
20231027,114900,80835890,7030,7030,7030,7030,0
20231027,114800,80835890,7030,7030,7030,7030,0
20231027,114700,80835890,7030,7030,7030,7030,0
20231027,114600,80835890,7030,7060,7060,7030,344
20231027,114500,78415970,7060,7060,7060,7060,3
20231027,114400,78394790,7060,7060,7060,7060,6
20231027,114300,78352430,7060,7060,7060,7060,56
20231027,114200,77957070,7060,7060,7060,7060,6
20231027,114100,77914710,7060,7060,7060,7060,0
20231027,114000,77914710,7060,7060,7060,7050,11
20231027,113900,77837100,7060,7060,7060,7060,3
20231027,113800,77815920,7060,7060,7060,7060,3
20231027,113700,77794740,7060,7060,7060,7060,6
20231027,113600,77752380,7060,7060,7060,7060,6
20231027,113500,77710020,7060,7060,7060,7060,13
20231027,113400,77618240,7060,7060,7060,7060,4
20231027,113300,77590000,7060,7060,7060,7060,6
20231027,113200,77547640,7060,7060,7060,7060,6
20231027,113100,77505280,7060,7060,7060,7050,14
20231027,113000,77406450,7060,7060,7060,7060,0
20231027,112900,77406450,7060,7060,7060,7060,0
20231027,112800,77406450,7060,7060,7060,7060,10
20231027,112700,77335850,7060,7060,7060,7060,4
20231027,112600,77307610,7060,7060,7060,7060,10
20231027,112500,77237010,7060,7060,7060,7060,1
20231027,112400,77229950,7060,7060,7060,7060,11
20231027,112300,77152290,7060,7060,7060,7060,4
20231027,112200,77124050,7060,7060,7060,7060,0
20231027,112100,77124050,7060,7060,7060,7060,11
20231027,112000,77046390,7060,7060,7060,7060,1
20231027,111900,77039330,7060,7060,7060,7060,29
20231027,111800,76834590,7060,7060,7060,7060,1
20231027,111700,76827530,7060,7060,7060,7060,0
20231027,111600,76827530,7060,7060,7060,7060,19
20231027,111500,76693390,7060,7060,7060,7060,0
20231027,111400,76693390,7060,7060,7060,7060,9
20231027,111300,76629850,7060,7060,7060,7060,13
20231027,111200,76538070,7060,7060,7060,7060,5
20231027,111100,76502770,7060,7060,7060,7060,7
20231027,111000,76453350,7030,7030,7030,7030,0
20231027,110900,76453350,7030,7030,7030,7030,0
20231027,110800,76453350,7030,7030,7030,7030,0
20231027,110700,76453350,7030,7030,7030,7030,0
20231027,110600,76453350,7030,7030,7030,7030,0
20231027,110500,76453350,7030,7060,7060,7030,105
20231027,110400,75713430,7060,7060,7060,7060,10
20231027,110300,75642830,7070,7070,7070,7070,24
20231027,110200,75473150,7070,7070,7070,7070,12
20231027,110100,75388310,7070,7070,7070,7070,0
20231027,110000,75388310,7070,7070,7070,7070,1
20231027,105900,75381240,7070,7070,7070,7070,0
20231027,105800,75381240,7070,7060,7070,7060,21
20231027,105700,75232970,7070,7070,7070,7070,9
20231027,105600,75169340,7070,7070,7070,7070,142
20231027,105500,74165400,7070,7070,7070,7070,12
20231027,105400,74080560,7070,7070,7070,7070,7
20231027,105300,74031070,7070,7070,7070,7070,6
20231027,105200,73988650,7070,7070,7070,7070,1
20231027,105100,73981580,7070,7070,7070,7070,1
20231027,105000,73974510,7040,7040,7040,7040,82
20231027,104900,73397230,7040,7040,7040,7040,6
20231027,104800,73354990,7040,7040,7040,7040,1
20231027,104700,73347950,7040,7050,7050,7040,35
20231027,104600,73101320,7060,7060,7060,7060,0
20231027,104500,73101320,7060,7060,7060,7060,14
20231027,104400,73002480,7070,7070,7070,7070,2
20231027,104300,72988340,7060,7070,7070,7060,14
20231027,104200,72889480,7060,7070,7070,7060,22
20231027,104100,72734140,7070,7070,7070,7070,2
20231027,104000,72720000,7070,7070,7070,7070,0
20231027,103900,72720000,7070,7070,7070,7070,17
20231027,103800,72599810,7070,7070,7070,7070,50
20231027,103700,72246310,7080,7080,7080,7080,4
20231027,103600,72217990,7070,7070,7070,7070,211
20231027,103500,70726220,7050,7050,7050,7050,0
20231027,103400,70726220,7050,7050,7050,7050,0
20231027,103300,70726220,7050,7010,7050,7010,2836
20231027,103200,50790670,7010,7010,7010,7010,82
20231027,103100,50215850,7010,7010,7010,7010,7
20231027,103000,50166780,7010,7010,7010,7010,7
20231027,102900,50117710,7010,6970,7010,6970,1628
20231027,102800,38748400,6970,6970,6970,6970,3
20231027,102700,38727490,6970,6970,6970,6970,2
20231027,102600,38713550,6970,6970,6970,6970,1
20231027,102500,38706580,6970,6970,6970,6970,1
20231027,102400,38699610,6970,6970,6970,6970,3
20231027,102300,38678700,6970,6970,6970,6970,1
20231027,102200,38671730,6970,6970,6970,6970,2
20231027,102100,38657790,6970,6970,6970,6970,10
20231027,102000,38588090,6970,6950,6970,6950,467
20231027,101900,35341660,6950,6950,6950,6950,0
20231027,101800,35341660,6950,6950,6950,6950,2
20231027,101700,35327760,6950,6950,6950,6950,82
20231027,101600,34757860,6950,6950,6950,6950,0
20231027,101500,34757860,6950,6950,6950,6950,9
20231027,101400,34695310,6950,6950,6950,6950,2
20231027,101300,34681410,6940,6940,6940,6940,0
20231027,101200,34681410,6940,6940,6940,6940,0
20231027,101100,34681410,6940,6940,6940,6940,0
20231027,101000,34681410,6940,6950,6950,6940,18
20231027,100900,34556450,6950,6940,6950,6940,1061
20231027,100800,27191650,6940,6940,6940,6940,1
20231027,100700,27184710,6940,6940,6940,6940,9
20231027,100600,27122250,6860,6860,6870,6860,90
20231027,100500,26504550,6890,6890,6890,6890,0
20231027,100400,26504550,6890,6890,6890,6890,10
20231027,100300,26435650,6900,6900,6900,6900,1
20231027,100200,26428750,6910,6910,6910,6910,10
20231027,100100,26359650,6950,6950,6950,6950,1
20231027,100000,26352700,6950,6950,6950,6950,1
20231027,095900,26345750,6900,6900,6900,6900,1
20231027,095800,26338850,6910,6930,6950,6910,4
20231027,095700,26311120,6920,6920,6920,6920,17
20231027,095600,26193480,6920,6920,6920,6920,10
20231027,095500,26124280,6920,6930,6930,6920,4
20231027,095400,26096590,6940,6940,6940,6940,0
20231027,095300,26096590,6940,6940,6940,6940,21
20231027,095200,25950850,6940,6900,6940,6900,166
20231027,095100,24800320,6890,6890,6890,6890,1
20231027,095000,24793430,6860,6860,6860,6860,0
20231027,094900,24793430,6860,6890,6890,6860,17
20231027,094800,24676510,6890,6870,6890,6850,185
20231027,094700,23408010,6880,6870,6880,6870,23
20231027,094600,23249780,6900,6880,6900,6860,103
20231027,094500,22542810,6900,6880,6900,6880,36
20231027,094400,22294490,6880,6870,6880,6870,3
20231027,094300,22273860,6870,6870,6870,6870,0
20231027,094200,22273860,6870,6890,6890,6850,637
20231027,094100,17906760,6940,6940,6940,6940,0
20231027,094000,17906760,6940,6940,6940,6940,10
20231027,093900,17837360,6940,6880,6940,6880,64
20231027,093800,17395690,6890,6890,6890,6890,1
20231027,093700,17388800,6880,6880,6880,6880,0
20231027,093600,17388800,6880,6900,6900,6880,216
20231027,093500,15901230,6950,6950,6950,6950,1
20231027,093400,15894280,6950,6950,6950,6950,2
20231027,093300,15880380,6950,6950,6950,6950,2
20231027,093200,15866480,6950,6950,6950,6950,5
20231027,093100,15831730,6950,6950,6950,6950,3
20231027,093000,15810880,6950,6950,6950,6950,0
20231027,092900,15810880,6950,6950,6950,6950,1
20231027,092800,15803930,6960,6960,6960,6960,1
20231027,092700,15796970,6960,6960,6960,6960,12
20231027,092600,15713450,6920,6920,6920,6910,55
20231027,092500,15333350,6970,6960,6970,6960,2
20231027,092400,15319420,6970,6970,6970,6970,0
20231027,092300,15319420,6970,6920,6980,6920,23
20231027,092200,15158950,6920,6920,6920,6920,23
20231027,092100,14999790,6990,6990,6990,6990,0
20231027,092000,14999790,6990,6990,6990,6990,1
20231027,091900,14992800,6930,6930,6930,6930,9
20231027,091800,14930430,6990,6930,6990,6930,2
20231027,091700,14916510,6990,6990,6990,6990,1
20231027,091600,14909520,6990,6990,6990,6990,1
20231027,091500,14902530,6990,6990,6990,6990,0
20231027,091400,14902530,6990,6920,6990,6890,337
20231027,091300,12576030,6990,6990,6990,6990,100
20231027,091200,11877030,6990,7000,7000,6990,132
20231027,091100,10954050,7000,7000,7000,7000,11
20231027,091000,10877050,6950,6950,6950,6950,30
20231027,090900,10668550,6950,6950,6950,6950,470
20231027,090800,7402050,7010,7020,7020,7010,2
20231027,090700,7388020,7020,7020,7020,7020,0
20231027,090600,7388020,7020,7030,7030,7010,484
20231027,090500,3995150,7010,6950,7010,6950,547
20231027,090400,161160,7010,7010,7010,7010,10
20231027,090300,91060,7010,7010,7010,7010,0
20231027,090200,91060,7010,7010,7010,7010,10
20231027,090100,20960,7010,7010,7010,7010,0
20231027,090000,20960,7010,6950,7010,6950,3