KissMeData/159010/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,200900,340360580,8900,8900,8900,8900,1835
20231027,200800,340360580,8900,8900,8900,8900,0
20231027,200700,340360580,8900,8900,8900,8900,0
20231027,200600,340360580,8900,8900,8900,8900,0
20231027,200500,340360580,8900,8900,8900,8900,0
20231027,200400,340360580,8900,8900,8900,8900,0
20231027,200300,340360580,8900,8900,8900,8900,0
20231027,200200,340360580,8900,8900,8900,8900,0
20231027,200100,340360580,8900,8900,8900,8900,0
20231027,200000,340360580,8900,8900,8900,8900,0
20231027,195900,340360580,8900,8900,8900,8900,0
20231027,195800,340360580,8900,8900,8900,8900,0
20231027,195700,340360580,8900,8900,8900,8900,0
20231027,195600,340360580,8900,8900,8900,8900,0
20231027,195500,340360580,8900,8900,8900,8900,0
20231027,195400,340360580,8900,8900,8900,8900,0
20231027,195300,340360580,8900,8900,8900,8900,0
20231027,195200,340360580,8900,8900,8900,8900,0
20231027,195100,340360580,8900,8900,8900,8900,0
20231027,195000,340360580,8900,8900,8900,8900,0
20231027,194900,340360580,8900,8900,8900,8900,0
20231027,194800,340360580,8900,8900,8900,8900,0
20231027,194700,340360580,8900,8900,8900,8900,0
20231027,194600,340360580,8900,8900,8900,8900,0
20231027,194500,340360580,8900,8900,8900,8900,0
20231027,194400,340360580,8900,8900,8900,8900,0
20231027,194300,340360580,8900,8900,8900,8900,0
20231027,194200,340360580,8900,8900,8900,8900,0
20231027,194100,340360580,8900,8900,8900,8900,0
20231027,194000,340360580,8900,8900,8900,8900,0
20231027,193900,340360580,8900,8900,8900,8900,1835
20231027,193800,340360580,8900,8900,8900,8900,0
20231027,193700,340360580,8900,8900,8900,8900,0
20231027,193600,340360580,8900,8900,8900,8900,0
20231027,193500,340360580,8900,8900,8900,8900,0
20231027,193400,340360580,8900,8900,8900,8900,0
20231027,193300,340360580,8900,8900,8900,8900,0
20231027,193200,340360580,8900,8900,8900,8900,0
20231027,193100,340360580,8900,8900,8900,8900,0
20231027,193000,340360580,8900,8900,8900,8900,0
20231027,192900,340360580,8900,8900,8900,8900,0
20231027,192800,340360580,8900,8900,8900,8900,0
20231027,192700,340360580,8900,8900,8900,8900,0
20231027,192600,340360580,8900,8900,8900,8900,0
20231027,192500,340360580,8900,8900,8900,8900,0
20231027,192400,340360580,8900,8900,8900,8900,0
20231027,192300,340360580,8900,8900,8900,8900,0
20231027,192200,340360580,8900,8900,8900,8900,0
20231027,192100,340360580,8900,8900,8900,8900,0
20231027,192000,340360580,8900,8900,8900,8900,0
20231027,191900,340360580,8900,8900,8900,8900,0
20231027,191800,340360580,8900,8900,8900,8900,0
20231027,191700,340360580,8900,8900,8900,8900,0
20231027,191600,340360580,8900,8900,8900,8900,0
20231027,191500,340360580,8900,8900,8900,8900,0
20231027,191400,340360580,8900,8900,8900,8900,0
20231027,191300,340360580,8900,8900,8900,8900,0
20231027,191200,340360580,8900,8900,8900,8900,0
20231027,191100,340360580,8900,8900,8900,8900,0
20231027,191000,340360580,8900,8900,8900,8900,0
20231027,190900,340360580,8900,8900,8900,8900,1835
20231027,190800,340360580,8900,8900,8900,8900,0
20231027,190700,340360580,8900,8900,8900,8900,0
20231027,190600,340360580,8900,8900,8900,8900,0
20231027,190500,340360580,8900,8900,8900,8900,0
20231027,190400,340360580,8900,8900,8900,8900,0
20231027,190300,340360580,8900,8900,8900,8900,0
20231027,190200,340360580,8900,8900,8900,8900,0
20231027,190100,340360580,8900,8900,8900,8900,0
20231027,190000,340360580,8900,8900,8900,8900,0
20231027,185900,340360580,8900,8900,8900,8900,0
20231027,185800,340360580,8900,8900,8900,8900,0
20231027,185700,340360580,8900,8900,8900,8900,0
20231027,185600,340360580,8900,8900,8900,8900,0
20231027,185500,340360580,8900,8900,8900,8900,0
20231027,185400,340360580,8900,8900,8900,8900,0
20231027,185300,340360580,8900,8900,8900,8900,0
20231027,185200,340360580,8900,8900,8900,8900,0
20231027,185100,340360580,8900,8900,8900,8900,0
20231027,185000,340360580,8900,8900,8900,8900,0
20231027,184900,340360580,8900,8900,8900,8900,0
20231027,184800,340360580,8900,8900,8900,8900,0
20231027,184700,340360580,8900,8900,8900,8900,0
20231027,184600,340360580,8900,8900,8900,8900,0
20231027,184500,340360580,8900,8900,8900,8900,0
20231027,184400,340360580,8900,8900,8900,8900,0
20231027,184300,340360580,8900,8900,8900,8900,0
20231027,184200,340360580,8900,8900,8900,8900,0
20231027,184100,340360580,8900,8900,8900,8900,0
20231027,184000,340360580,8900,8900,8900,8900,0
20231027,183900,340360580,8900,8900,8900,8900,1835
20231027,183800,340360580,8900,8900,8900,8900,0
20231027,183700,340360580,8900,8900,8900,8900,0
20231027,183600,340360580,8900,8900,8900,8900,0
20231027,183500,340360580,8900,8900,8900,8900,0
20231027,183400,340360580,8900,8900,8900,8900,0
20231027,183300,340360580,8900,8900,8900,8900,0
20231027,183200,340360580,8900,8900,8900,8900,0
20231027,183100,340360580,8900,8900,8900,8900,0
20231027,183000,340360580,8900,8900,8900,8900,0
20231027,182900,340360580,8900,8900,8900,8900,0
20231027,182800,340360580,8900,8900,8900,8900,0
20231027,182700,340360580,8900,8900,8900,8900,0
20231027,182600,340360580,8900,8900,8900,8900,0
20231027,182500,340360580,8900,8900,8900,8900,0
20231027,182400,340360580,8900,8900,8900,8900,0
20231027,182300,340360580,8900,8900,8900,8900,0
20231027,182200,340360580,8900,8900,8900,8900,0
20231027,182100,340360580,8900,8900,8900,8900,0
20231027,182000,340360580,8900,8900,8900,8900,0
20231027,181900,340360580,8900,8900,8900,8900,0
20231027,181800,340360580,8900,8900,8900,8900,0
20231027,181700,340360580,8900,8900,8900,8900,0
20231027,181600,340360580,8900,8900,8900,8900,0
20231027,181500,340360580,8900,8900,8900,8900,0
20231027,181400,340360580,8900,8900,8900,8900,0
20231027,181300,340360580,8900,8900,8900,8900,0
20231027,181200,340360580,8900,8900,8900,8900,0
20231027,181100,340360580,8900,8900,8900,8900,0
20231027,181000,340360580,8900,8900,8900,8900,0
20231027,180900,340360580,8900,8900,8900,8900,1835
20231027,180800,340360580,8900,8900,8900,8900,0
20231027,180700,340360580,8900,8900,8900,8900,0
20231027,180600,340360580,8900,8900,8900,8900,0
20231027,180500,340360580,8900,8900,8900,8900,0
20231027,180400,340360580,8900,8900,8900,8900,0
20231027,180300,340360580,8900,8900,8900,8900,0
20231027,180200,340360580,8900,8900,8900,8900,0
20231027,180100,340360580,8900,8900,8900,8900,0
20231027,180000,340360580,8900,8900,8900,8900,0
20231027,175900,340360580,8900,8900,8900,8900,0
20231027,175800,340360580,8900,8900,8900,8900,0
20231027,175700,340360580,8900,8900,8900,8900,0
20231027,175600,340360580,8900,8900,8900,8900,0
20231027,175500,340360580,8900,8900,8900,8900,0
20231027,175400,340360580,8900,8900,8900,8900,0
20231027,175300,340360580,8900,8900,8900,8900,0
20231027,175200,340360580,8900,8900,8900,8900,0
20231027,175100,340360580,8900,8900,8900,8900,0
20231027,175000,340360580,8900,8900,8900,8900,0
20231027,174900,340360580,8900,8900,8900,8900,0
20231027,174800,340360580,8900,8900,8900,8900,0
20231027,174700,340360580,8900,8900,8900,8900,0
20231027,174600,340360580,8900,8900,8900,8900,0
20231027,174500,340360580,8900,8900,8900,8900,0
20231027,174400,340360580,8900,8900,8900,8900,0
20231027,174300,340360580,8900,8900,8900,8900,0
20231027,174200,340360580,8900,8900,8900,8900,0
20231027,174100,340360580,8900,8900,8900,8900,0
20231027,174000,340360580,8900,8900,8900,8900,0
20231027,173900,340360580,8900,8900,8900,8900,1835
20231027,173800,340360580,8900,8900,8900,8900,0
20231027,173700,340360580,8900,8900,8900,8900,0
20231027,173600,340360580,8900,8900,8900,8900,0
20231027,173500,340360580,8900,8900,8900,8900,0
20231027,173400,340360580,8900,8900,8900,8900,0
20231027,173300,340360580,8900,8900,8900,8900,0
20231027,173200,340360580,8900,8900,8900,8900,0
20231027,173100,340360580,8900,8900,8900,8900,0
20231027,173000,340360580,8900,8900,8900,8900,0
20231027,172900,340360580,8900,8900,8900,8900,0
20231027,172800,340360580,8900,8900,8900,8900,0
20231027,172700,340360580,8900,8900,8900,8900,0
20231027,172600,340360580,8900,8900,8900,8900,0
20231027,172500,340360580,8900,8900,8900,8900,0
20231027,172400,340360580,8900,8900,8900,8900,0
20231027,172300,340360580,8900,8900,8900,8900,0
20231027,172200,340360580,8900,8900,8900,8900,0
20231027,172100,340360580,8900,8900,8900,8900,0
20231027,172000,340360580,8900,8900,8900,8900,0
20231027,171900,340360580,8900,8900,8900,8900,0
20231027,171800,340360580,8900,8900,8900,8900,0
20231027,171700,340360580,8900,8900,8900,8900,0
20231027,171600,340360580,8900,8900,8900,8900,0
20231027,171500,340360580,8900,8900,8900,8900,0
20231027,171400,340360580,8900,8900,8900,8900,0
20231027,171300,340360580,8900,8900,8900,8900,0
20231027,171200,340360580,8900,8900,8900,8900,0
20231027,171100,340360580,8900,8900,8900,8900,0
20231027,171000,340360580,8900,8900,8900,8900,0
20231027,170900,340360580,8900,8900,8900,8900,1835
20231027,170800,340360580,8900,8900,8900,8900,0
20231027,170700,340360580,8900,8900,8900,8900,0
20231027,170600,340360580,8900,8900,8900,8900,0
20231027,170500,340360580,8900,8900,8900,8900,0
20231027,170400,340360580,8900,8900,8900,8900,0
20231027,170300,340360580,8900,8900,8900,8900,0
20231027,170200,340360580,8900,8900,8900,8900,0
20231027,170100,340360580,8900,8900,8900,8900,0
20231027,170000,340360580,8900,8900,8900,8900,0
20231027,165900,340360580,8900,8900,8900,8900,0
20231027,165800,340360580,8900,8900,8900,8900,0
20231027,165700,340360580,8900,8900,8900,8900,0
20231027,165600,340360580,8900,8900,8900,8900,0
20231027,165500,340360580,8900,8900,8900,8900,0
20231027,165400,340360580,8900,8900,8900,8900,0
20231027,165300,340360580,8900,8900,8900,8900,0
20231027,165200,340360580,8900,8900,8900,8900,0
20231027,165100,340360580,8900,8900,8900,8900,0
20231027,165000,340360580,8900,8900,8900,8900,0
20231027,164900,340360580,8900,8900,8900,8900,0
20231027,164800,340360580,8900,8900,8900,8900,0
20231027,164700,340360580,8900,8900,8900,8900,0
20231027,164600,340360580,8900,8900,8900,8900,0
20231027,164500,340360580,8900,8900,8900,8900,0
20231027,164400,340360580,8900,8900,8900,8900,0
20231027,164300,340360580,8900,8900,8900,8900,0
20231027,164200,340360580,8900,8900,8900,8900,0
20231027,164100,340360580,8900,8900,8900,8900,0
20231027,164000,340360580,8900,8900,8900,8900,0
20231027,163900,340360580,8900,8900,8900,8900,1835
20231027,163800,340360580,8900,8900,8900,8900,0
20231027,163700,340360580,8900,8900,8900,8900,0
20231027,163600,340360580,8900,8900,8900,8900,0
20231027,163500,340360580,8900,8900,8900,8900,0
20231027,163400,340360580,8900,8900,8900,8900,0
20231027,163300,340360580,8900,8900,8900,8900,0
20231027,163200,340360580,8900,8900,8900,8900,0
20231027,163100,340360580,8900,8900,8900,8900,0
20231027,163000,340360580,8900,8900,8900,8900,0
20231027,162900,340360580,8900,8900,8900,8900,0
20231027,162800,340360580,8900,8900,8900,8900,0
20231027,162700,340360580,8900,8900,8900,8900,0
20231027,162600,340360580,8900,8900,8900,8900,0
20231027,162500,340360580,8900,8900,8900,8900,0
20231027,162400,340360580,8900,8900,8900,8900,0
20231027,162300,340360580,8900,8900,8900,8900,0
20231027,162200,340360580,8900,8900,8900,8900,0
20231027,162100,340360580,8900,8900,8900,8900,0
20231027,162000,340360580,8900,8900,8900,8900,0
20231027,161900,340360580,8900,8900,8900,8900,0
20231027,161800,340360580,8900,8900,8900,8900,0
20231027,161700,340360580,8900,8900,8900,8900,0
20231027,161600,340360580,8900,8900,8900,8900,0
20231027,161500,340360580,8900,8900,8900,8900,0
20231027,161400,340360580,8900,8900,8900,8900,0
20231027,161300,340360580,8900,8900,8900,8900,0
20231027,161200,340360580,8900,8900,8900,8900,0
20231027,161100,340360580,8900,8900,8900,8900,0
20231027,161000,340360580,8900,8900,8900,8900,0
20231027,160900,340360580,8900,8900,8900,8900,1835
20231027,160800,340360580,8900,8900,8900,8900,0
20231027,160700,340360580,8900,8900,8900,8900,0
20231027,160600,340360580,8900,8900,8900,8900,0
20231027,160500,340360580,8900,8900,8900,8900,0
20231027,160400,340360580,8900,8900,8900,8900,0
20231027,160300,340360580,8900,8900,8900,8900,0
20231027,160200,340360580,8900,8900,8900,8900,0
20231027,160100,340360580,8900,8900,8900,8900,0
20231027,160000,340360580,8900,8900,8900,8900,0
20231027,155900,340360580,8900,8900,8900,8900,0
20231027,155800,340360580,8900,8900,8900,8900,0
20231027,155700,340360580,8900,8900,8900,8900,0
20231027,155600,340360580,8900,8900,8900,8900,0
20231027,155500,340360580,8900,8900,8900,8900,0
20231027,155400,340360580,8900,8900,8900,8900,0
20231027,155300,340360580,8900,8900,8900,8900,0
20231027,155200,340360580,8900,8900,8900,8900,0
20231027,155100,340360580,8900,8900,8900,8900,0
20231027,155000,340360580,8900,8900,8900,8900,0
20231027,154900,340360580,8900,8900,8900,8900,0
20231027,154800,340360580,8900,8900,8900,8900,0
20231027,154700,340360580,8900,8900,8900,8900,0
20231027,154600,340360580,8900,8900,8900,8900,0
20231027,154500,340360580,8900,8900,8900,8900,0
20231027,154400,340360580,8900,8900,8900,8900,0
20231027,154300,340360580,8900,8900,8900,8900,0
20231027,154200,340360580,8900,8900,8900,8900,0
20231027,154100,340360580,8900,8900,8900,8900,0
20231027,154000,340360580,8900,8900,8900,8900,0
20231027,153900,340360580,8900,8900,8900,8900,1835
20231027,153800,340360580,8900,8900,8900,8900,0
20231027,153700,340360580,8900,8900,8900,8900,0
20231027,153600,340360580,8900,8900,8900,8900,0
20231027,153500,340360580,8900,8900,8900,8900,0
20231027,153400,340360580,8900,8900,8900,8900,0
20231027,153300,340360580,8900,8900,8900,8900,0
20231027,153200,340360580,8900,8900,8900,8900,0
20231027,153100,340360580,8900,8900,8900,8900,0
20231027,153000,340360580,8900,8900,8900,8900,1835
20231027,152900,324029080,8890,8890,8890,8890,0
20231027,152800,324029080,8890,8890,8890,8890,0
20231027,152700,324029080,8890,8890,8890,8890,0
20231027,152600,324029080,8890,8890,8890,8890,0
20231027,152500,324029080,8890,8890,8890,8890,0
20231027,152400,324029080,8890,8890,8890,8890,0
20231027,152300,324029080,8890,8890,8890,8890,0
20231027,152200,324029080,8890,8890,8890,8890,0
20231027,152100,324029080,8890,8890,8890,8890,0
20231027,152000,324029080,8890,8890,8890,8890,0
20231027,151900,324029080,8890,8750,8890,8740,342
20231027,151800,321022590,8790,8740,8790,8740,114
20231027,151700,320026030,8750,8750,8790,8720,150
20231027,151600,318716460,8760,8760,8760,8750,122
20231027,151500,317648770,8750,8760,8760,8750,154
20231027,151400,316300780,8730,8720,8730,8720,152
20231027,151300,314974960,8720,8740,8740,8720,166
20231027,151200,313526440,8740,8750,8750,8740,140
20231027,151100,312302630,8740,8740,8740,8730,430
20231027,151000,308547470,8750,8750,8750,8740,154
20231027,150900,307200730,8740,8760,8760,8740,253
20231027,150800,304985210,8760,8770,8770,8760,152
20231027,150700,303653310,8760,8760,8760,8740,153
20231027,150600,302314450,8750,8770,8770,8750,153
20231027,150500,300974690,8740,8750,8750,8740,157
20231027,150400,299601360,8740,8760,8770,8740,196
20231027,150300,297885710,8770,8770,8770,8760,130
20231027,150200,296746260,8760,8760,8760,8760,173
20231027,150100,295230780,8760,8770,8770,8760,132
20231027,150000,294073530,8770,8760,8770,8760,191
20231027,145900,292399220,8760,8760,8760,8760,158
20231027,145800,291015140,8760,8770,8770,8760,147
20231027,145700,289726710,8770,8760,8770,8760,229
20231027,145600,287719140,8760,8760,8760,8760,153
20231027,145500,286378860,8750,8760,8790,8750,155
20231027,145400,285021760,8750,8760,8760,8750,524
20231027,145300,280431900,8750,8750,8760,8750,196
20231027,145200,278716770,8750,8760,8760,8750,451
20231027,145100,274766390,8760,8760,8760,8750,153
20231027,145000,273426490,8760,8760,8760,8760,153
20231027,144900,272086210,8770,8790,8790,8770,649
20231027,144800,266389030,8790,8780,8790,8780,128
20231027,144700,265265050,8780,8790,8790,8780,157
20231027,144600,263886550,8780,8790,8790,8780,167
20231027,144500,262420140,8780,8790,8790,8780,133
20231027,144400,261251460,8790,8800,8800,8790,158
20231027,144300,259861440,8790,8790,8800,8780,167
20231027,144200,258393870,8780,8800,8800,8780,186
20231027,144100,256758880,8800,8780,8810,8780,203
20231027,144000,254973750,8780,8780,8780,8780,153
20231027,143900,253630410,8780,8780,8840,8780,153
20231027,143800,252287010,8840,8780,8840,8780,158
20231027,143700,250899530,8840,8800,8860,8780,1456
20231027,143600,238089650,8800,8810,8810,8780,1462
20231027,143500,225224040,8870,8870,8870,8800,156
20231027,143400,223849890,8820,8800,8890,8800,231
20231027,143300,221814930,8830,8790,8830,8780,154
20231027,143200,220461230,8780,8830,8830,8780,122
20231027,143100,219387930,8830,8820,8830,8800,272
20231027,143000,216992020,8830,8880,8880,8830,28
20231027,142900,216744290,8880,8880,8880,8880,0
20231027,142800,216744290,8880,8880,8880,8880,0
20231027,142700,216744290,8880,8880,8880,8880,1
20231027,142600,216735410,8880,8880,8880,8880,4
20231027,142500,216699890,8860,8860,8860,8860,0
20231027,142400,216699890,8860,8850,8860,8850,40
20231027,142300,216345880,8850,8850,8850,8850,0
20231027,142200,216345880,8850,8850,8850,8850,0
20231027,142100,216345880,8850,8850,8850,8850,40
20231027,142000,215991880,8850,8850,8850,8850,0
20231027,141900,215991880,8850,8850,8850,8850,0
20231027,141800,215991880,8850,8850,8850,8850,10
20231027,141700,215903380,8840,8840,8840,8840,0
20231027,141600,215903380,8840,8840,8840,8840,0
20231027,141500,215903380,8840,8840,8840,8840,0
20231027,141400,215903380,8840,8840,8840,8840,10
20231027,141300,215814980,8840,8840,8840,8840,0
20231027,141200,215814980,8840,8840,8840,8840,0
20231027,141100,215814980,8840,8840,8840,8840,51
20231027,141000,215364140,8840,8840,8840,8840,0
20231027,140900,215364140,8840,8840,8840,8840,0
20231027,140800,215364140,8840,8840,8840,8840,0
20231027,140700,215364140,8840,8840,8840,8840,0
20231027,140600,215364140,8840,8840,8840,8840,2
20231027,140500,215346460,8840,8840,8840,8840,0
20231027,140400,215346460,8840,8840,8840,8840,19
20231027,140300,215178500,8830,8830,8830,8830,0
20231027,140200,215178500,8830,8830,8830,8830,0
20231027,140100,215178500,8830,8830,8830,8830,0
20231027,140000,215178500,8830,8830,8830,8830,25
20231027,135900,214957750,8830,8830,8830,8830,0
20231027,135800,214957750,8830,8830,8830,8830,0
20231027,135700,214957750,8830,8830,8830,8830,55
20231027,135600,214472100,8830,8830,8830,8830,0
20231027,135500,214472100,8830,8860,8860,8830,1029
20231027,135400,205375520,8860,8870,8870,8860,9
20231027,135300,205295740,8880,8880,8880,8880,0
20231027,135200,205295740,8880,8870,8880,8860,1238
20231027,135100,194325250,8870,8910,8910,8870,92
20231027,135000,193505820,8940,8940,8940,8940,0
20231027,134900,193505820,8940,8940,8940,8940,0
20231027,134800,193505820,8940,8940,8940,8940,2
20231027,134700,193487940,8950,8950,8950,8950,0
20231027,134600,193487940,8950,8950,8950,8950,0
20231027,134500,193487940,8950,8950,8950,8950,0
20231027,134400,193487940,8950,8890,8950,8890,1035
20231027,134300,184276730,8830,8830,8830,8830,0
20231027,134200,184276730,8830,8830,8830,8830,0
20231027,134100,184276730,8830,8830,8830,8830,0
20231027,134000,184276730,8830,8830,8830,8830,0
20231027,133900,184276730,8830,8830,8830,8830,0
20231027,133800,184276730,8830,8830,8830,8830,0
20231027,133700,184276730,8830,8800,8830,8800,779
20231027,133600,177409510,8810,8810,8810,8810,0
20231027,133500,177409510,8810,8810,8810,8810,0
20231027,133400,177409510,8810,8810,8810,8810,0
20231027,133300,177409510,8810,8810,8810,8810,0
20231027,133200,177409510,8810,8810,8810,8810,0
20231027,133100,177409510,8810,8810,8810,8810,0
20231027,133000,177409510,8810,8810,8810,8810,0
20231027,132900,177409510,8810,8810,8810,8810,0
20231027,132800,177409510,8810,8810,8810,8810,0
20231027,132700,177409510,8810,8810,8810,8810,0
20231027,132600,177409510,8810,8810,8810,8810,1
20231027,132500,177400700,8810,8810,8810,8810,0
20231027,132400,177400700,8810,8810,8810,8810,0
20231027,132300,177400700,8810,8810,8810,8810,0
20231027,132200,177400700,8810,8810,8810,8810,0
20231027,132100,177400700,8810,8810,8810,8810,0
20231027,132000,177400700,8810,8810,8810,8810,0
20231027,131900,177400700,8810,8810,8810,8810,0
20231027,131800,177400700,8810,8810,8810,8810,0
20231027,131700,177400700,8810,8810,8810,8810,0
20231027,131600,177400700,8810,8810,8810,8810,0
20231027,131500,177400700,8810,8810,8810,8810,20
20231027,131400,177224500,8770,8770,8770,8770,0
20231027,131300,177224500,8770,8770,8770,8770,18
20231027,131200,177066640,8760,8760,8760,8760,850
20231027,131100,169620640,8760,8760,8760,8760,0
20231027,131000,169620640,8760,8760,8760,8760,0
20231027,130900,169620640,8760,8760,8760,8760,0
20231027,130800,169620640,8760,8760,8760,8760,0
20231027,130700,169620640,8760,8760,8760,8760,0
20231027,130600,169620640,8760,8760,8760,8760,10
20231027,130500,169533040,8790,8790,8790,8790,6
20231027,130400,169480300,8810,8800,8810,8800,40
20231027,130300,169128140,8800,8800,8800,8800,2
20231027,130200,169110540,8800,8800,8800,8800,0
20231027,130100,169110540,8800,8800,8800,8800,3
20231027,130000,169084140,8810,8810,8810,8810,6
20231027,125900,169031280,8830,8830,8830,8830,759
20231027,125800,162329310,8830,8860,8860,8830,900
20231027,125700,154379730,8870,8890,8890,8870,111
20231027,125600,153393370,8900,8900,8900,8900,1849
20231027,125500,136937270,8900,8900,8900,8900,0
20231027,125400,136937270,8900,8900,8900,8900,0
20231027,125300,136937270,8900,8900,8900,8900,0
20231027,125200,136937270,8900,8900,8900,8900,0
20231027,125100,136937270,8900,8900,8900,8900,0
20231027,125000,136937270,8900,8910,8910,8900,380
20231027,124900,133553780,8910,8910,8910,8910,0
20231027,124800,133553780,8910,8910,8910,8910,0
20231027,124700,133553780,8910,8910,8910,8910,0
20231027,124600,133553780,8910,8940,8940,8910,300
20231027,124500,130877950,8950,8950,8950,8950,1
20231027,124400,130869000,8950,8950,8950,8950,50
20231027,124300,130421500,8940,8940,8940,8940,0
20231027,124200,130421500,8940,8940,8940,8940,0
20231027,124100,130421500,8940,8940,8940,8940,10
20231027,124000,130332100,9000,9000,9000,9000,1
20231027,123900,130323100,8990,8990,8990,8990,0
20231027,123800,130323100,8990,8990,8990,8990,0
20231027,123700,130323100,8990,8990,8990,8990,0
20231027,123600,130323100,8990,8990,8990,8990,0
20231027,123500,130323100,8990,8990,8990,8990,0
20231027,123400,130323100,8990,8990,8990,8990,0
20231027,123300,130323100,8990,8990,8990,8990,0
20231027,123200,130323100,8990,8990,8990,8990,0
20231027,123100,130323100,8990,9000,9000,8990,100
20231027,123000,129423600,9000,9000,9000,9000,7
20231027,122900,129360600,9000,9000,9000,9000,2
20231027,122800,129342600,9000,9000,9000,9000,0
20231027,122700,129342600,9000,9000,9000,9000,50
20231027,122600,128892600,9000,9000,9000,9000,0
20231027,122500,128892600,9000,9000,9000,9000,0
20231027,122400,128892600,9000,9000,9000,9000,20
20231027,122300,128712600,9000,9000,9000,9000,50
20231027,122200,128262600,9000,9000,9000,9000,0
20231027,122100,128262600,9000,9000,9000,9000,0
20231027,122000,128262600,9000,9000,9000,9000,0
20231027,121900,128262600,9000,9000,9000,9000,0
20231027,121800,128262600,9000,8970,9000,8970,1401
20231027,121700,115668650,8970,8970,8970,8970,0
20231027,121600,115668650,8970,8970,8970,8970,0
20231027,121500,115668650,8970,8970,8970,8970,0
20231027,121400,115668650,8970,8970,8970,8970,0
20231027,121300,115668650,8970,8970,8970,8970,6
20231027,121200,115614830,8930,8930,8930,8930,10
20231027,121100,115525530,8970,8970,8970,8970,0
20231027,121000,115525530,8970,8970,8970,8970,0
20231027,120900,115525530,8970,8950,8970,8950,950
20231027,120800,107021830,8950,8950,8950,8950,0
20231027,120700,107021830,8950,8950,8950,8950,0
20231027,120600,107021830,8950,8950,8950,8950,0
20231027,120500,107021830,8950,8950,8950,8950,0
20231027,120400,107021830,8950,8950,8950,8950,0
20231027,120300,107021830,8950,8950,8950,8950,0
20231027,120200,107021830,8950,8950,8950,8950,0
20231027,120100,107021830,8950,8950,8950,8950,0
20231027,120000,107021830,8950,8950,8950,8950,0
20231027,115900,107021830,8950,8950,8950,8950,62
20231027,115800,106466930,8950,8950,8950,8950,0
20231027,115700,106466930,8950,8950,8950,8950,0
20231027,115600,106466930,8950,8950,8950,8950,2
20231027,115500,106449030,8930,8930,8930,8930,0
20231027,115400,106449030,8930,8930,8930,8930,0
20231027,115300,106449030,8930,8930,8930,8930,0
20231027,115200,106449030,8930,8930,8930,8930,20
20231027,115100,106270430,8930,8930,8930,8930,0
20231027,115000,106270430,8930,8930,8930,8930,0
20231027,114900,106270430,8930,8930,8930,8930,0
20231027,114800,106270430,8930,8930,8930,8930,0
20231027,114700,106270430,8930,8930,8930,8930,0
20231027,114600,106270430,8930,8930,8930,8930,0
20231027,114500,106270430,8930,8930,8930,8930,0
20231027,114400,106270430,8930,8930,8930,8930,3
20231027,114300,106243640,8950,8950,8950,8950,200
20231027,114200,104453640,8940,8930,8940,8930,222
20231027,114100,102469400,8910,8910,8910,8910,0
20231027,114000,102469400,8910,8910,8910,8910,374
20231027,113900,99137060,8900,8910,8910,8900,367
20231027,113800,95869570,8920,8910,8930,8910,164
20231027,113700,94405120,8900,8930,8930,8900,203
20231027,113600,92598330,8930,8930,8930,8930,1
20231027,113500,92589400,8930,8930,8930,8930,0
20231027,113400,92589400,8930,8930,8930,8930,4
20231027,113300,92553680,8930,8930,8930,8930,0
20231027,113200,92553680,8930,8930,8930,8930,0
20231027,113100,92553680,8930,8930,8930,8930,0
20231027,113000,92553680,8930,8930,8930,8930,0
20231027,112900,92553680,8930,8930,8930,8930,0
20231027,112800,92553680,8930,8930,8930,8930,1
20231027,112700,92544750,8930,8930,8930,8930,1
20231027,112600,92535820,8930,8930,8930,8930,0
20231027,112500,92535820,8930,8930,8930,8930,0
20231027,112400,92535820,8930,8930,8930,8930,2
20231027,112300,92517960,8900,8900,8900,8900,0
20231027,112200,92517960,8900,8900,8900,8900,0
20231027,112100,92517960,8900,8900,8900,8900,0
20231027,112000,92517960,8900,8900,8900,8900,0
20231027,111900,92517960,8900,8900,8900,8900,0
20231027,111800,92517960,8900,8900,8900,8900,47
20231027,111700,92099660,8900,8900,8900,8900,0
20231027,111600,92099660,8900,8900,8900,8900,0
20231027,111500,92099660,8900,8900,8900,8900,0
20231027,111400,92099660,8900,8900,8900,8900,0
20231027,111300,92099660,8900,8900,8900,8900,0
20231027,111200,92099660,8900,8930,8930,8900,1084
20231027,111100,82451620,8930,8930,8930,8930,2
20231027,111000,82433760,8940,8940,8940,8940,3
20231027,110900,82406940,8950,8950,8950,8950,0
20231027,110800,82406940,8950,8950,8950,8950,0
20231027,110700,82406940,8950,8950,8950,8950,0
20231027,110600,82406940,8950,8950,8950,8950,0
20231027,110500,82406940,8950,8950,8950,8950,0
20231027,110400,82406940,8950,8950,8950,8950,0
20231027,110300,82406940,8950,8950,8950,8950,0
20231027,110200,82406940,8950,8950,8950,8950,0
20231027,110100,82406940,8950,8950,8950,8950,0
20231027,110000,82406940,8950,8950,8950,8950,0
20231027,105900,82406940,8950,8950,8950,8950,0
20231027,105800,82406940,8950,8950,8950,8950,0
20231027,105700,82406940,8950,8950,8950,8950,94
20231027,105600,81565640,8950,8940,8950,8940,20
20231027,105500,81386650,8950,8950,8950,8950,8
20231027,105400,81315050,8950,8950,8950,8950,0
20231027,105300,81315050,8950,8950,8950,8950,1
20231027,105200,81306100,8940,8930,8940,8930,268
20231027,105100,78911410,8910,8910,8910,8910,0
20231027,105000,78911410,8910,8910,8910,8910,100
20231027,104900,78020410,8910,8910,8910,8910,0
20231027,104800,78020410,8910,8910,8910,8910,200
20231027,104700,76238410,8930,8930,8930,8930,5
20231027,104600,76193760,8910,8910,8910,8910,2
20231027,104500,76175940,8910,8910,8910,8910,50
20231027,104400,75730440,8900,8900,8900,8900,0
20231027,104300,75730440,8900,8900,8900,8900,400
20231027,104200,72170440,8900,8900,8900,8900,0
20231027,104100,72170440,8900,8900,8900,8900,0
20231027,104000,72170440,8900,8900,8900,8900,0
20231027,103900,72170440,8900,8900,8900,8900,0
20231027,103800,72170440,8900,8900,8900,8900,0
20231027,103700,72170440,8900,8900,8900,8900,0
20231027,103600,72170440,8900,8900,8900,8900,0
20231027,103500,72170440,8900,8900,8900,8900,25
20231027,103400,71947940,8930,8920,8930,8900,319
20231027,103300,69102460,8920,8920,8920,8920,0
20231027,103200,69102460,8920,8910,8920,8910,16
20231027,103100,68959890,8910,8900,8910,8900,401
20231027,103000,65388990,8890,8890,8890,8890,0
20231027,102900,65388990,8890,8890,8890,8890,1
20231027,102800,65380100,8890,8890,8890,8890,26
20231027,102700,65148960,8890,8890,8890,8890,2
20231027,102600,65131180,8890,8890,8890,8890,2
20231027,102500,65113400,8890,8890,8890,8890,0
20231027,102400,65113400,8890,8890,8890,8890,0
20231027,102300,65113400,8890,8880,8890,8880,107
20231027,102200,64162180,8880,8870,8880,8870,98
20231027,102100,63292120,8860,8860,8860,8860,0
20231027,102000,63292120,8860,8860,8860,8860,4
20231027,101900,63256680,8860,8860,8860,8860,0
20231027,101800,63256680,8860,8860,8860,8860,4
20231027,101700,63221240,8860,8860,8860,8860,154
20231027,101600,61856800,8850,8850,8850,8850,0
20231027,101500,61856800,8850,8850,8850,8850,0
20231027,101400,61856800,8850,8850,8850,8850,0
20231027,101300,61856800,8850,8850,8850,8850,300
20231027,101200,59201800,8820,8820,8820,8820,0
20231027,101100,59201800,8820,8820,8820,8820,0
20231027,101000,59201800,8820,8820,8820,8820,0
20231027,100900,59201800,8820,8800,8820,8800,108
20231027,100800,58251240,8780,8770,8780,8770,27
20231027,100700,58014220,8770,8770,8770,8770,6
20231027,100600,57961600,8740,8740,8740,8740,0
20231027,100500,57961600,8740,8740,8740,8740,0
20231027,100400,57961600,8740,8740,8740,8740,0
20231027,100300,57961600,8740,8740,8740,8740,32
20231027,100200,57681920,8740,8740,8740,8740,0
20231027,100100,57681920,8740,8740,8740,8740,6
20231027,100000,57629480,8760,8760,8760,8760,1
20231027,095900,57620720,8720,8740,8740,8720,1700
20231027,095800,42796630,8740,8740,8740,8740,0
20231027,095700,42796630,8740,8740,8740,8740,0
20231027,095600,42796630,8740,8740,8740,8740,1
20231027,095500,42787890,8720,8720,8720,8720,0
20231027,095400,42787890,8720,8720,8720,8720,80
20231027,095300,42090290,8780,8710,8780,8710,308
20231027,095200,39388570,8700,8700,8700,8700,0
20231027,095100,39388570,8700,8700,8700,8700,10
20231027,095000,39301570,8700,8700,8700,8700,0
20231027,094900,39301570,8700,8700,8700,8700,2
20231027,094800,39284170,8690,8690,8690,8690,70
20231027,094700,38675870,8690,8690,8690,8690,0
20231027,094600,38675870,8690,8690,8690,8690,0
20231027,094500,38675870,8690,8690,8690,8690,0
20231027,094400,38675870,8690,8690,8690,8690,115
20231027,094300,37676520,8690,8690,8690,8690,5
20231027,094200,37633070,8710,8670,8710,8650,519
20231027,094100,33137980,8660,8660,8660,8660,0
20231027,094000,33137980,8660,8660,8660,8660,0
20231027,093900,33137980,8660,8690,8700,8660,656
20231027,093800,27443820,8690,8690,8690,8690,0
20231027,093700,27443820,8690,8690,8690,8690,0
20231027,093600,27443820,8690,8690,8690,8690,35
20231027,093500,27139670,8690,8690,8690,8690,26
20231027,093400,26913730,8690,8690,8690,8690,5
20231027,093300,26870280,8690,8690,8690,8690,7
20231027,093200,26809450,8690,8680,8690,8680,14
20231027,093100,26687880,8690,8690,8690,8690,1
20231027,093000,26679190,8660,8680,8680,8660,82
20231027,092900,25968820,8680,8680,8680,8680,0
20231027,092800,25968820,8680,8730,8750,8680,389
20231027,092700,22582860,8750,8750,8750,8750,0
20231027,092600,22582860,8750,8750,8750,8750,3
20231027,092500,22556610,8750,8810,8810,8750,1037
20231027,092400,13466560,8810,8820,8820,8810,99
20231027,092300,12594350,8810,8810,8810,8810,0
20231027,092200,12594350,8810,8810,8810,8810,0
20231027,092100,12594350,8810,8810,8810,8810,0
20231027,092000,12594350,8810,8820,8820,8810,110
20231027,091900,11625180,8820,8820,8820,8820,10
20231027,091800,11536980,8810,8810,8810,8810,0
20231027,091700,11536980,8810,8810,8810,8810,0
20231027,091600,11536980,8810,8810,8810,8810,0
20231027,091500,11536980,8810,8810,8810,8810,0
20231027,091400,11536980,8810,8810,8810,8810,0
20231027,091300,11536980,8810,8850,8850,8810,82
20231027,091200,10811440,8860,8860,8860,8860,5
20231027,091100,10767140,8860,8860,8860,8860,25
20231027,091000,10545640,8870,8870,8870,8870,10
20231027,090900,10456940,8870,8890,8890,8870,281
20231027,090800,7959650,8890,8890,8890,8890,1
20231027,090700,7950760,8880,8880,8880,8880,107
20231027,090600,7000600,8880,8880,8880,8880,0
20231027,090500,7000600,8880,8880,8880,8880,110
20231027,090400,6023800,8860,8860,8860,8860,0
20231027,090300,6023800,8860,8860,8860,8860,0
20231027,090200,6023800,8860,8860,8860,8860,50
20231027,090100,5580800,8860,8860,8860,8860,0
20231027,090000,5580800,8860,8860,8860,8850,630