KissMeData/246710/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,202900,209123970,9810,9810,9810,9810,141
20231027,202800,209123970,9810,9810,9810,9810,0
20231027,202700,209123970,9810,9810,9810,9810,0
20231027,202600,209123970,9810,9810,9810,9810,0
20231027,202500,209123970,9810,9810,9810,9810,0
20231027,202400,209123970,9810,9810,9810,9810,0
20231027,202300,209123970,9810,9810,9810,9810,0
20231027,202200,209123970,9810,9810,9810,9810,0
20231027,202100,209123970,9810,9810,9810,9810,0
20231027,202000,209123970,9810,9810,9810,9810,0
20231027,201900,209123970,9810,9810,9810,9810,0
20231027,201800,209123970,9810,9810,9810,9810,0
20231027,201700,209123970,9810,9810,9810,9810,0
20231027,201600,209123970,9810,9810,9810,9810,0
20231027,201500,209123970,9810,9810,9810,9810,0
20231027,201400,209123970,9810,9810,9810,9810,0
20231027,201300,209123970,9810,9810,9810,9810,0
20231027,201200,209123970,9810,9810,9810,9810,0
20231027,201100,209123970,9810,9810,9810,9810,0
20231027,201000,209123970,9810,9810,9810,9810,0
20231027,200900,209123970,9810,9810,9810,9810,0
20231027,200800,209123970,9810,9810,9810,9810,0
20231027,200700,209123970,9810,9810,9810,9810,0
20231027,200600,209123970,9810,9810,9810,9810,0
20231027,200500,209123970,9810,9810,9810,9810,0
20231027,200400,209123970,9810,9810,9810,9810,0
20231027,200300,209123970,9810,9810,9810,9810,0
20231027,200200,209123970,9810,9810,9810,9810,0
20231027,200100,209123970,9810,9810,9810,9810,0
20231027,200000,209123970,9810,9810,9810,9810,0
20231027,195900,209123970,9810,9810,9810,9810,141
20231027,195800,209123970,9810,9810,9810,9810,0
20231027,195700,209123970,9810,9810,9810,9810,0
20231027,195600,209123970,9810,9810,9810,9810,0
20231027,195500,209123970,9810,9810,9810,9810,0
20231027,195400,209123970,9810,9810,9810,9810,0
20231027,195300,209123970,9810,9810,9810,9810,0
20231027,195200,209123970,9810,9810,9810,9810,0
20231027,195100,209123970,9810,9810,9810,9810,0
20231027,195000,209123970,9810,9810,9810,9810,0
20231027,194900,209123970,9810,9810,9810,9810,0
20231027,194800,209123970,9810,9810,9810,9810,0
20231027,194700,209123970,9810,9810,9810,9810,0
20231027,194600,209123970,9810,9810,9810,9810,0
20231027,194500,209123970,9810,9810,9810,9810,0
20231027,194400,209123970,9810,9810,9810,9810,0
20231027,194300,209123970,9810,9810,9810,9810,0
20231027,194200,209123970,9810,9810,9810,9810,0
20231027,194100,209123970,9810,9810,9810,9810,0
20231027,194000,209123970,9810,9810,9810,9810,0
20231027,193900,209123970,9810,9810,9810,9810,0
20231027,193800,209123970,9810,9810,9810,9810,0
20231027,193700,209123970,9810,9810,9810,9810,0
20231027,193600,209123970,9810,9810,9810,9810,0
20231027,193500,209123970,9810,9810,9810,9810,0
20231027,193400,209123970,9810,9810,9810,9810,0
20231027,193300,209123970,9810,9810,9810,9810,0
20231027,193200,209123970,9810,9810,9810,9810,0
20231027,193100,209123970,9810,9810,9810,9810,0
20231027,193000,209123970,9810,9810,9810,9810,0
20231027,192900,209123970,9810,9810,9810,9810,141
20231027,192800,209123970,9810,9810,9810,9810,0
20231027,192700,209123970,9810,9810,9810,9810,0
20231027,192600,209123970,9810,9810,9810,9810,0
20231027,192500,209123970,9810,9810,9810,9810,0
20231027,192400,209123970,9810,9810,9810,9810,0
20231027,192300,209123970,9810,9810,9810,9810,0
20231027,192200,209123970,9810,9810,9810,9810,0
20231027,192100,209123970,9810,9810,9810,9810,0
20231027,192000,209123970,9810,9810,9810,9810,0
20231027,191900,209123970,9810,9810,9810,9810,0
20231027,191800,209123970,9810,9810,9810,9810,0
20231027,191700,209123970,9810,9810,9810,9810,0
20231027,191600,209123970,9810,9810,9810,9810,0
20231027,191500,209123970,9810,9810,9810,9810,0
20231027,191400,209123970,9810,9810,9810,9810,0
20231027,191300,209123970,9810,9810,9810,9810,0
20231027,191200,209123970,9810,9810,9810,9810,0
20231027,191100,209123970,9810,9810,9810,9810,0
20231027,191000,209123970,9810,9810,9810,9810,0
20231027,190900,209123970,9810,9810,9810,9810,0
20231027,190800,209123970,9810,9810,9810,9810,0
20231027,190700,209123970,9810,9810,9810,9810,0
20231027,190600,209123970,9810,9810,9810,9810,0
20231027,190500,209123970,9810,9810,9810,9810,0
20231027,190400,209123970,9810,9810,9810,9810,0
20231027,190300,209123970,9810,9810,9810,9810,0
20231027,190200,209123970,9810,9810,9810,9810,0
20231027,190100,209123970,9810,9810,9810,9810,0
20231027,190000,209123970,9810,9810,9810,9810,0
20231027,185900,209123970,9810,9810,9810,9810,141
20231027,185800,209123970,9810,9810,9810,9810,0
20231027,185700,209123970,9810,9810,9810,9810,0
20231027,185600,209123970,9810,9810,9810,9810,0
20231027,185500,209123970,9810,9810,9810,9810,0
20231027,185400,209123970,9810,9810,9810,9810,0
20231027,185300,209123970,9810,9810,9810,9810,0
20231027,185200,209123970,9810,9810,9810,9810,0
20231027,185100,209123970,9810,9810,9810,9810,0
20231027,185000,209123970,9810,9810,9810,9810,0
20231027,184900,209123970,9810,9810,9810,9810,0
20231027,184800,209123970,9810,9810,9810,9810,0
20231027,184700,209123970,9810,9810,9810,9810,0
20231027,184600,209123970,9810,9810,9810,9810,0
20231027,184500,209123970,9810,9810,9810,9810,0
20231027,184400,209123970,9810,9810,9810,9810,0
20231027,184300,209123970,9810,9810,9810,9810,0
20231027,184200,209123970,9810,9810,9810,9810,0
20231027,184100,209123970,9810,9810,9810,9810,0
20231027,184000,209123970,9810,9810,9810,9810,0
20231027,183900,209123970,9810,9810,9810,9810,0
20231027,183800,209123970,9810,9810,9810,9810,0
20231027,183700,209123970,9810,9810,9810,9810,0
20231027,183600,209123970,9810,9810,9810,9810,0
20231027,183500,209123970,9810,9810,9810,9810,0
20231027,183400,209123970,9810,9810,9810,9810,0
20231027,183300,209123970,9810,9810,9810,9810,0
20231027,183200,209123970,9810,9810,9810,9810,0
20231027,183100,209123970,9810,9810,9810,9810,0
20231027,183000,209123970,9810,9810,9810,9810,0
20231027,182900,209123970,9810,9810,9810,9810,141
20231027,182800,209123970,9810,9810,9810,9810,0
20231027,182700,209123970,9810,9810,9810,9810,0
20231027,182600,209123970,9810,9810,9810,9810,0
20231027,182500,209123970,9810,9810,9810,9810,0
20231027,182400,209123970,9810,9810,9810,9810,0
20231027,182300,209123970,9810,9810,9810,9810,0
20231027,182200,209123970,9810,9810,9810,9810,0
20231027,182100,209123970,9810,9810,9810,9810,0
20231027,182000,209123970,9810,9810,9810,9810,0
20231027,181900,209123970,9810,9810,9810,9810,0
20231027,181800,209123970,9810,9810,9810,9810,0
20231027,181700,209123970,9810,9810,9810,9810,0
20231027,181600,209123970,9810,9810,9810,9810,0
20231027,181500,209123970,9810,9810,9810,9810,0
20231027,181400,209123970,9810,9810,9810,9810,0
20231027,181300,209123970,9810,9810,9810,9810,0
20231027,181200,209123970,9810,9810,9810,9810,0
20231027,181100,209123970,9810,9810,9810,9810,0
20231027,181000,209123970,9810,9810,9810,9810,0
20231027,180900,209123970,9810,9810,9810,9810,0
20231027,180800,209123970,9810,9810,9810,9810,0
20231027,180700,209123970,9810,9810,9810,9810,0
20231027,180600,209123970,9810,9810,9810,9810,0
20231027,180500,209123970,9810,9810,9810,9810,0
20231027,180400,209123970,9810,9810,9810,9810,0
20231027,180300,209123970,9810,9810,9810,9810,0
20231027,180200,209123970,9810,9810,9810,9810,0
20231027,180100,209123970,9810,9810,9810,9810,0
20231027,180000,209123970,9810,9810,9810,9810,0
20231027,175900,209123970,9810,9810,9810,9810,141
20231027,175800,209123970,9810,9810,9810,9810,0
20231027,175700,209123970,9810,9810,9810,9810,0
20231027,175600,209123970,9810,9810,9810,9810,0
20231027,175500,209123970,9810,9810,9810,9810,0
20231027,175400,209123970,9810,9810,9810,9810,0
20231027,175300,209123970,9810,9810,9810,9810,0
20231027,175200,209123970,9810,9810,9810,9810,0
20231027,175100,209123970,9810,9810,9810,9810,0
20231027,175000,209123970,9810,9810,9810,9810,0
20231027,174900,209123970,9810,9810,9810,9810,0
20231027,174800,209123970,9810,9810,9810,9810,0
20231027,174700,209123970,9810,9810,9810,9810,0
20231027,174600,209123970,9810,9810,9810,9810,0
20231027,174500,209123970,9810,9810,9810,9810,0
20231027,174400,209123970,9810,9810,9810,9810,0
20231027,174300,209123970,9810,9810,9810,9810,0
20231027,174200,209123970,9810,9810,9810,9810,0
20231027,174100,209123970,9810,9810,9810,9810,0
20231027,174000,209123970,9810,9810,9810,9810,0
20231027,173900,209123970,9810,9810,9810,9810,0
20231027,173800,209123970,9810,9810,9810,9810,0
20231027,173700,209123970,9810,9810,9810,9810,0
20231027,173600,209123970,9810,9810,9810,9810,0
20231027,173500,209123970,9810,9810,9810,9810,0
20231027,173400,209123970,9810,9810,9810,9810,0
20231027,173300,209123970,9810,9810,9810,9810,0
20231027,173200,209123970,9810,9810,9810,9810,0
20231027,173100,209123970,9810,9810,9810,9810,0
20231027,173000,209123970,9810,9810,9810,9810,0
20231027,172900,209123970,9810,9810,9810,9810,141
20231027,172800,209123970,9810,9810,9810,9810,0
20231027,172700,209123970,9810,9810,9810,9810,0
20231027,172600,209123970,9810,9810,9810,9810,0
20231027,172500,209123970,9810,9810,9810,9810,0
20231027,172400,209123970,9810,9810,9810,9810,0
20231027,172300,209123970,9810,9810,9810,9810,0
20231027,172200,209123970,9810,9810,9810,9810,0
20231027,172100,209123970,9810,9810,9810,9810,0
20231027,172000,209123970,9810,9810,9810,9810,0
20231027,171900,209123970,9810,9810,9810,9810,0
20231027,171800,209123970,9810,9810,9810,9810,0
20231027,171700,209123970,9810,9810,9810,9810,0
20231027,171600,209123970,9810,9810,9810,9810,0
20231027,171500,209123970,9810,9810,9810,9810,0
20231027,171400,209123970,9810,9810,9810,9810,0
20231027,171300,209123970,9810,9810,9810,9810,0
20231027,171200,209123970,9810,9810,9810,9810,0
20231027,171100,209123970,9810,9810,9810,9810,0
20231027,171000,209123970,9810,9810,9810,9810,0
20231027,170900,209123970,9810,9810,9810,9810,0
20231027,170800,209123970,9810,9810,9810,9810,0
20231027,170700,209123970,9810,9810,9810,9810,0
20231027,170600,209123970,9810,9810,9810,9810,0
20231027,170500,209123970,9810,9810,9810,9810,0
20231027,170400,209123970,9810,9810,9810,9810,0
20231027,170300,209123970,9810,9810,9810,9810,0
20231027,170200,209123970,9810,9810,9810,9810,0
20231027,170100,209123970,9810,9810,9810,9810,0
20231027,170000,209123970,9810,9810,9810,9810,0
20231027,165900,209123970,9810,9810,9810,9810,141
20231027,165800,209123970,9810,9810,9810,9810,0
20231027,165700,209123970,9810,9810,9810,9810,0
20231027,165600,209123970,9810,9810,9810,9810,0
20231027,165500,209123970,9810,9810,9810,9810,0
20231027,165400,209123970,9810,9810,9810,9810,0
20231027,165300,209123970,9810,9810,9810,9810,0
20231027,165200,209123970,9810,9810,9810,9810,0
20231027,165100,209123970,9810,9810,9810,9810,0
20231027,165000,209123970,9810,9810,9810,9810,0
20231027,164900,209123970,9810,9810,9810,9810,0
20231027,164800,209123970,9810,9810,9810,9810,0
20231027,164700,209123970,9810,9810,9810,9810,0
20231027,164600,209123970,9810,9810,9810,9810,0
20231027,164500,209123970,9810,9810,9810,9810,0
20231027,164400,209123970,9810,9810,9810,9810,0
20231027,164300,209123970,9810,9810,9810,9810,0
20231027,164200,209123970,9810,9810,9810,9810,0
20231027,164100,209123970,9810,9810,9810,9810,0
20231027,164000,209123970,9810,9810,9810,9810,0
20231027,163900,209123970,9810,9810,9810,9810,0
20231027,163800,209123970,9810,9810,9810,9810,0
20231027,163700,209123970,9810,9810,9810,9810,0
20231027,163600,209123970,9810,9810,9810,9810,0
20231027,163500,209123970,9810,9810,9810,9810,0
20231027,163400,209123970,9810,9810,9810,9810,0
20231027,163300,209123970,9810,9810,9810,9810,0
20231027,163200,209123970,9810,9810,9810,9810,0
20231027,163100,209123970,9810,9810,9810,9810,0
20231027,163000,209123970,9810,9810,9810,9810,0
20231027,162900,209123970,9810,9810,9810,9810,141
20231027,162800,209123970,9810,9810,9810,9810,0
20231027,162700,209123970,9810,9810,9810,9810,0
20231027,162600,209123970,9810,9810,9810,9810,0
20231027,162500,209123970,9810,9810,9810,9810,0
20231027,162400,209123970,9810,9810,9810,9810,0
20231027,162300,209123970,9810,9810,9810,9810,0
20231027,162200,209123970,9810,9810,9810,9810,0
20231027,162100,209123970,9810,9810,9810,9810,0
20231027,162000,209123970,9810,9810,9810,9810,0
20231027,161900,209123970,9810,9810,9810,9810,0
20231027,161800,209123970,9810,9810,9810,9810,0
20231027,161700,209123970,9810,9810,9810,9810,0
20231027,161600,209123970,9810,9810,9810,9810,0
20231027,161500,209123970,9810,9810,9810,9810,0
20231027,161400,209123970,9810,9810,9810,9810,0
20231027,161300,209123970,9810,9810,9810,9810,0
20231027,161200,209123970,9810,9810,9810,9810,0
20231027,161100,209123970,9810,9810,9810,9810,0
20231027,161000,209123970,9810,9810,9810,9810,0
20231027,160900,209123970,9810,9810,9810,9810,0
20231027,160800,209123970,9810,9810,9810,9810,0
20231027,160700,209123970,9810,9810,9810,9810,0
20231027,160600,209123970,9810,9810,9810,9810,0
20231027,160500,209123970,9810,9810,9810,9810,0
20231027,160400,209123970,9810,9810,9810,9810,0
20231027,160300,209123970,9810,9810,9810,9810,0
20231027,160200,209123970,9810,9810,9810,9810,0
20231027,160100,209123970,9810,9810,9810,9810,0
20231027,160000,209123970,9810,9810,9810,9810,0
20231027,155900,209123970,9810,9810,9810,9810,141
20231027,155800,209123970,9810,9810,9810,9810,0
20231027,155700,209123970,9810,9810,9810,9810,0
20231027,155600,209123970,9810,9810,9810,9810,0
20231027,155500,209123970,9810,9810,9810,9810,0
20231027,155400,209123970,9810,9810,9810,9810,0
20231027,155300,209123970,9810,9810,9810,9810,0
20231027,155200,209123970,9810,9810,9810,9810,0
20231027,155100,209123970,9810,9810,9810,9810,0
20231027,155000,209123970,9810,9810,9810,9810,0
20231027,154900,209123970,9810,9810,9810,9810,0
20231027,154800,209123970,9810,9810,9810,9810,0
20231027,154700,209123970,9810,9810,9810,9810,0
20231027,154600,209123970,9810,9810,9810,9810,0
20231027,154500,209123970,9810,9810,9810,9810,0
20231027,154400,209123970,9810,9810,9810,9810,0
20231027,154300,209123970,9810,9810,9810,9810,0
20231027,154200,209123970,9810,9810,9810,9810,0
20231027,154100,209123970,9810,9810,9810,9810,0
20231027,154000,209123970,9810,9810,9810,9810,0
20231027,153900,209123970,9810,9810,9810,9810,0
20231027,153800,209123970,9810,9810,9810,9810,0
20231027,153700,209123970,9810,9810,9810,9810,0
20231027,153600,209123970,9810,9810,9810,9810,0
20231027,153500,209123970,9810,9810,9810,9810,0
20231027,153400,209123970,9810,9810,9810,9810,0
20231027,153300,209123970,9810,9810,9810,9810,0
20231027,153200,209123970,9810,9810,9810,9810,0
20231027,153100,209123970,9810,9810,9810,9810,0
20231027,153000,209123970,9810,9810,9810,9810,141
20231027,152900,207740760,9840,9840,9840,9840,0
20231027,152800,207740760,9840,9840,9840,9840,0
20231027,152700,207740760,9840,9840,9840,9840,0
20231027,152600,207740760,9840,9840,9840,9840,0
20231027,152500,207740760,9840,9840,9840,9840,0
20231027,152400,207740760,9840,9840,9840,9840,0
20231027,152300,207740760,9840,9840,9840,9840,0
20231027,152200,207740760,9840,9840,9840,9840,0
20231027,152100,207740760,9840,9840,9840,9840,0
20231027,152000,207740760,9840,9840,9840,9840,0
20231027,151900,207740760,9840,9850,9850,9840,2
20231027,151800,207721070,9860,9850,9860,9850,2
20231027,151700,207701360,9850,9860,9860,9850,102
20231027,151600,206696650,9850,9850,9850,9850,2
20231027,151500,206676950,9810,9870,9870,9810,549
20231027,151400,201291000,9880,9880,9880,9870,104
20231027,151300,200264490,9880,9880,9890,9880,4
20231027,151200,200224960,9890,9890,9890,9890,0
20231027,151100,200224960,9890,9800,9890,9800,13
20231027,151000,200097470,9800,9800,9800,9800,0
20231027,150900,200097470,9800,9810,9810,9800,105
20231027,150800,199068460,9810,9810,9810,9810,24
20231027,150700,198833020,9900,9900,9900,9900,100
20231027,150600,197843020,9900,9890,9900,9890,100
20231027,150500,196853100,9890,9810,9890,9810,9
20231027,150400,196764730,9900,9900,9900,9900,0
20231027,150300,196764730,9900,9900,9900,9900,0
20231027,150200,196764730,9900,9900,9900,9900,0
20231027,150100,196764730,9900,9900,9900,9900,0
20231027,150000,196764730,9900,9900,9900,9900,2
20231027,145900,196744930,9900,9900,9900,9900,0
20231027,145800,196744930,9900,9900,9900,9900,0
20231027,145700,196744930,9900,9900,9900,9900,2
20231027,145600,196725130,9900,9900,9900,9900,2
20231027,145500,196705330,9900,9850,9900,9850,205
20231027,145400,194675980,9850,9850,9850,9850,0
20231027,145300,194675980,9850,9790,9850,9790,305
20231027,145200,191675510,9790,9760,9790,9760,322
20231027,145100,188532010,9760,9760,9760,9760,0
20231027,145000,188532010,9760,9760,9760,9760,2
20231027,144900,188512490,9760,9760,9760,9760,5
20231027,144800,188463690,9760,9760,9760,9760,31
20231027,144700,188161130,9720,9750,9750,9720,19
20231027,144600,187976200,9760,9760,9760,9760,0
20231027,144500,187976200,9760,9760,9760,9760,0
20231027,144400,187976200,9760,9760,9760,9760,0
20231027,144300,187976200,9760,9760,9760,9760,0
20231027,144200,187976200,9760,9760,9760,9760,102
20231027,144100,186980680,9760,9760,9760,9760,0
20231027,144000,186980680,9760,9760,9760,9760,0
20231027,143900,186980680,9760,9750,9760,9750,2
20231027,143800,186961170,9750,9750,9750,9750,20
20231027,143700,186766170,9730,9720,9730,9720,393
20231027,143600,182945890,9720,9720,9720,9720,0
20231027,143500,182945890,9720,9720,9720,9720,80
20231027,143400,182168290,9720,9710,9720,9710,90
20231027,143300,181293830,9710,9710,9710,9710,358
20231027,143200,177817650,9720,9720,9720,9720,0
20231027,143100,177817650,9720,9740,9740,9720,344
20231027,143000,174473610,9750,9760,9760,9750,2
20231027,142900,174454100,9770,9770,9770,9770,0
20231027,142800,174454100,9770,9770,9770,9770,0
20231027,142700,174454100,9770,9770,9770,9770,0
20231027,142600,174454100,9770,9770,9770,9770,0
20231027,142500,174454100,9770,9770,9770,9770,0
20231027,142400,174454100,9770,9770,9770,9770,0
20231027,142300,174454100,9770,9770,9770,9770,0
20231027,142200,174454100,9770,9770,9770,9770,0
20231027,142100,174454100,9770,9770,9770,9770,52
20231027,142000,173946060,9770,9770,9770,9770,0
20231027,141900,173946060,9770,9750,9770,9720,608
20231027,141800,168028890,9750,9750,9750,9750,0
20231027,141700,168028890,9750,9750,9750,9750,0
20231027,141600,168028890,9750,9760,9760,9750,50
20231027,141500,167541380,9770,9770,9770,9770,0
20231027,141400,167541380,9770,9770,9770,9770,0
20231027,141300,167541380,9770,9770,9770,9770,0
20231027,141200,167541380,9770,9770,9770,9770,0
20231027,141100,167541380,9770,9770,9770,9770,0
20231027,141000,167541380,9770,9810,9810,9770,6
20231027,140900,167482720,9750,9750,9750,9750,0
20231027,140800,167482720,9750,9750,9750,9750,0
20231027,140700,167482720,9750,9750,9750,9750,0
20231027,140600,167482720,9750,9750,9750,9750,0
20231027,140500,167482720,9750,9750,9750,9750,0
20231027,140400,167482720,9750,9750,9750,9750,0
20231027,140300,167482720,9750,9750,9750,9750,2
20231027,140200,167463220,9810,9810,9810,9810,1
20231027,140100,167453410,9750,9820,9820,9750,229
20231027,140000,165207630,9840,9840,9840,9840,0
20231027,135900,165207630,9840,9840,9840,9840,0
20231027,135800,165207630,9840,9840,9840,9840,0
20231027,135700,165207630,9840,9840,9840,9840,0
20231027,135600,165207630,9840,9840,9840,9840,0
20231027,135500,165207630,9840,9840,9840,9840,0
20231027,135400,165207630,9840,9840,9840,9840,0
20231027,135300,165207630,9840,9840,9840,9840,0
20231027,135200,165207630,9840,9840,9840,9840,0
20231027,135100,165207630,9840,9840,9840,9840,0
20231027,135000,165207630,9840,9840,9840,9840,1
20231027,134900,165197790,9840,9840,9840,9840,0
20231027,134800,165197790,9840,9840,9840,9840,0
20231027,134700,165197790,9840,9840,9840,9840,0
20231027,134600,165197790,9840,9840,9840,9840,0
20231027,134500,165197790,9840,9840,9840,9840,1
20231027,134400,165187950,9810,9810,9810,9810,0
20231027,134300,165187950,9810,9810,9810,9810,0
20231027,134200,165187950,9810,9810,9810,9810,1
20231027,134100,165178140,9810,9810,9810,9810,0
20231027,134000,165178140,9810,9810,9810,9810,0
20231027,133900,165178140,9810,9810,9810,9810,0
20231027,133800,165178140,9810,9810,9810,9810,0
20231027,133700,165178140,9810,9810,9810,9810,0
20231027,133600,165178140,9810,9810,9810,9810,0
20231027,133500,165178140,9810,9810,9810,9810,0
20231027,133400,165178140,9810,9810,9810,9810,0
20231027,133300,165178140,9810,9810,9810,9810,5
20231027,133200,165129090,9810,9810,9810,9810,0
20231027,133100,165129090,9810,9810,9810,9810,0
20231027,133000,165129090,9810,9810,9810,9810,0
20231027,132900,165129090,9810,9810,9810,9810,0
20231027,132800,165129090,9810,9810,9810,9810,0
20231027,132700,165129090,9810,9810,9810,9810,0
20231027,132600,165129090,9810,9810,9810,9810,0
20231027,132500,165129090,9810,9810,9810,9810,0
20231027,132400,165129090,9810,9810,9810,9810,20
20231027,132300,164932890,9810,9810,9810,9810,0
20231027,132200,164932890,9810,9810,9810,9810,0
20231027,132100,164932890,9810,9810,9810,9810,0
20231027,132000,164932890,9810,9820,9820,9810,14
20231027,131900,164795540,9830,9830,9830,9830,0
20231027,131800,164795540,9830,9830,9830,9830,0
20231027,131700,164795540,9830,9830,9830,9830,14
20231027,131600,164657920,9890,9890,9890,9890,2
20231027,131500,164638140,9890,9890,9890,9890,0
20231027,131400,164638140,9890,9890,9890,9890,0
20231027,131300,164638140,9890,9890,9890,9890,0
20231027,131200,164638140,9890,9890,9890,9890,0
20231027,131100,164638140,9890,9890,9890,9890,0
20231027,131000,164638140,9890,9890,9890,9890,0
20231027,130900,164638140,9890,9890,9890,9890,0
20231027,130800,164638140,9890,9890,9890,9890,0
20231027,130700,164638140,9890,9890,9890,9890,0
20231027,130600,164638140,9890,9890,9890,9890,0
20231027,130500,164638140,9890,9890,9890,9890,0
20231027,130400,164638140,9890,9890,9890,9890,0
20231027,130300,164638140,9890,9890,9890,9890,0
20231027,130200,164638140,9890,9890,9890,9890,0
20231027,130100,164638140,9890,9890,9890,9890,0
20231027,130000,164638140,9890,9890,9890,9890,0
20231027,125900,164638140,9890,9890,9890,9890,0
20231027,125800,164638140,9890,9860,9890,9860,2
20231027,125700,164618390,9860,9860,9860,9860,0
20231027,125600,164618390,9860,9860,9860,9860,1
20231027,125500,164608530,9800,9800,9800,9800,600
20231027,125400,158728530,9800,9800,9800,9800,0
20231027,125300,158728530,9800,9800,9800,9800,500
20231027,125200,153828530,9800,9850,9850,9800,2
20231027,125100,153808880,9800,9830,9830,9800,8
20231027,125000,153730390,9830,9830,9830,9830,0
20231027,124900,153730390,9830,9830,9830,9830,0
20231027,124800,153730390,9830,9830,9830,9830,0
20231027,124700,153730390,9830,9830,9830,9830,0
20231027,124600,153730390,9830,9830,9830,9830,0
20231027,124500,153730390,9830,9830,9830,9830,2
20231027,124400,153710730,9830,9830,9830,9830,0
20231027,124300,153710730,9830,9840,9840,9830,6
20231027,124200,153651730,9810,9810,9810,9810,200
20231027,124100,151689730,9850,9850,9850,9850,3
20231027,124000,151660180,9850,9850,9850,9850,9
20231027,123900,151571530,9860,9860,9860,9860,0
20231027,123800,151571530,9860,9860,9860,9860,0
20231027,123700,151571530,9860,9890,9890,9860,609
20231027,123600,145559050,9930,9930,9930,9930,0
20231027,123500,145559050,9930,9930,9930,9930,0
20231027,123400,145559050,9930,9930,9930,9930,0
20231027,123300,145559050,9930,9930,9930,9930,0
20231027,123200,145559050,9930,9930,9930,9930,0
20231027,123100,145559050,9930,9930,9930,9930,0
20231027,123000,145559050,9930,9930,9930,9930,1
20231027,122900,145549120,9940,9940,9940,9940,0
20231027,122800,145549120,9940,9940,9940,9940,0
20231027,122700,145549120,9940,9940,9940,9940,3
20231027,122600,145519300,9900,9900,9900,9900,50
20231027,122500,145024300,9910,9910,9910,9910,0
20231027,122400,145024300,9910,9910,9910,9910,0
20231027,122300,145024300,9910,9910,9910,9910,0
20231027,122200,145024300,9910,9910,9910,9910,75
20231027,122100,144281050,9950,9950,9950,9950,0
20231027,122000,144281050,9950,9950,9950,9950,0
20231027,121900,144281050,9950,9950,9950,9950,0
20231027,121800,144281050,9950,9950,9950,9950,0
20231027,121700,144281050,9950,9950,9950,9950,0
20231027,121600,144281050,9950,9950,9950,9950,0
20231027,121500,144281050,9950,9950,9950,9950,0
20231027,121400,144281050,9950,9950,9950,9950,0
20231027,121300,144281050,9950,9950,9950,9950,3
20231027,121200,144251200,9950,9950,9950,9950,145
20231027,121100,142808450,9950,9960,9960,9950,666
20231027,121000,136176180,9960,9960,9960,9960,0
20231027,120900,136176180,9960,9960,9960,9960,0
20231027,120800,136176180,9960,9960,9960,9960,0
20231027,120700,136176180,9960,9960,9960,9960,0
20231027,120600,136176180,9960,9980,9980,9960,438
20231027,120500,131809380,10020,10020,10020,10020,0
20231027,120400,131809380,10020,10020,10020,10020,0
20231027,120300,131809380,10020,10020,10020,10020,0
20231027,120200,131809380,10020,10020,10020,10020,0
20231027,120100,131809380,10020,10020,10020,10020,0
20231027,120000,131809380,10020,10020,10020,10020,9
20231027,115900,131719200,10020,10020,10020,10020,1
20231027,115800,131709180,9990,9990,9990,9990,0
20231027,115700,131709180,9990,9990,9990,9990,0
20231027,115600,131709180,9990,9990,9990,9990,460
20231027,115500,127113780,10020,10020,10020,10020,0
20231027,115400,127113780,10020,10020,10020,10020,0
20231027,115300,127113780,10020,10020,10020,10020,0
20231027,115200,127113780,10020,10020,10020,10020,0
20231027,115100,127113780,10020,10020,10020,10020,0
20231027,115000,127113780,10020,10020,10020,10020,1
20231027,114900,127103760,9990,10010,10010,9990,150
20231027,114800,125603160,10020,10020,10020,10020,0
20231027,114700,125603160,10020,10020,10020,10020,0
20231027,114600,125603160,10020,10020,10020,10020,1
20231027,114500,125593140,10020,10020,10020,10020,107
20231027,114400,124521000,10020,10000,10020,10000,311
20231027,114300,121407180,10000,10000,10000,10000,0
20231027,114200,121407180,10000,10000,10000,10000,200
20231027,114100,119407180,10000,10000,10000,10000,0
20231027,114000,119407180,10000,10000,10000,10000,0
20231027,113900,119407180,10000,10000,10000,10000,418
20231027,113800,115227180,10000,10000,10000,10000,0
20231027,113700,115227180,10000,10000,10000,10000,50
20231027,113600,114727180,10000,10000,10000,10000,201
20231027,113500,112717180,10000,10000,10000,10000,1500
20231027,113400,97717180,10000,10000,10000,10000,300
20231027,113300,94717180,10050,9990,10050,9990,4805
20231027,113200,46681030,9990,9990,9990,9990,1
20231027,113100,46671040,9990,9990,9990,9990,1
20231027,113000,46661050,9990,9990,9990,9990,0
20231027,112900,46661050,9990,9990,9990,9990,0
20231027,112800,46661050,9990,9990,9990,9990,0
20231027,112700,46661050,9990,9990,9990,9990,0
20231027,112600,46661050,9990,9990,9990,9990,0
20231027,112500,46661050,9990,9990,9990,9990,0
20231027,112400,46661050,9990,9990,9990,9990,0
20231027,112300,46661050,9990,9990,9990,9990,10
20231027,112200,46561150,9990,9990,9990,9990,1
20231027,112100,46551160,9970,9970,9970,9970,0
20231027,112000,46551160,9970,9970,9970,9970,0
20231027,111900,46551160,9970,9970,9970,9970,0
20231027,111800,46551160,9970,9970,9970,9970,69
20231027,111700,45863230,9960,9960,9960,9960,0
20231027,111600,45863230,9960,9960,9960,9960,0
20231027,111500,45863230,9960,9960,9960,9960,0
20231027,111400,45863230,9960,9960,9960,9960,1
20231027,111300,45853270,9970,9970,9970,9970,2
20231027,111200,45833330,9970,9970,9970,9970,0
20231027,111100,45833330,9970,9970,9970,9970,7
20231027,111000,45763540,9960,9960,9960,9960,0
20231027,110900,45763540,9960,9960,9960,9960,0
20231027,110800,45763540,9960,9960,9960,9960,0
20231027,110700,45763540,9960,9960,9960,9960,0
20231027,110600,45763540,9960,9960,9960,9960,3
20231027,110500,45733660,9900,9900,9900,9900,0
20231027,110400,45733660,9900,9960,9960,9900,100
20231027,110300,44741800,9970,9970,9970,9970,1
20231027,110200,44731830,9960,9960,9960,9960,0
20231027,110100,44731830,9960,9960,9960,9960,0
20231027,110000,44731830,9960,9960,9960,9960,30
20231027,105900,44433030,9900,9900,9900,9900,0
20231027,105800,44433030,9900,9900,9900,9900,11
20231027,105700,44324130,9960,9960,9960,9960,0
20231027,105600,44324130,9960,9960,9960,9960,1
20231027,105500,44314170,9900,9900,9900,9900,0
20231027,105400,44314170,9900,9900,9900,9900,0
20231027,105300,44314170,9900,9900,9900,9900,0
20231027,105200,44314170,9900,9900,9900,9900,0
20231027,105100,44314170,9900,9900,9900,9900,0
20231027,105000,44314170,9900,9900,9900,9900,50
20231027,104900,43819170,9910,9910,9910,9910,50
20231027,104800,43323670,9910,9910,9910,9910,65
20231027,104700,42679520,9980,9980,9980,9980,0
20231027,104600,42679520,9980,9980,9980,9980,1
20231027,104500,42669540,9980,9980,9980,9980,5
20231027,104400,42619640,10000,10000,10000,10000,365
20231027,104300,38969640,10000,10000,10000,10000,10
20231027,104200,38869640,10000,10000,10000,10000,10
20231027,104100,38769640,10050,10050,10050,10050,0
20231027,104000,38769640,10050,10000,10050,10000,9
20231027,103900,38679340,10000,10000,10000,10000,0
20231027,103800,38679340,10000,10000,10000,10000,25
20231027,103700,38429340,10000,10000,10000,10000,0
20231027,103600,38429340,10000,10000,10000,10000,1
20231027,103500,38419340,9900,9910,9910,9900,500
20231027,103400,33469220,10060,9870,10060,9870,530
20231027,103300,28174440,9970,9970,9970,9970,16
20231027,103200,28014920,9950,9950,9950,9950,0
20231027,103100,28014920,9950,9950,9950,9950,10
20231027,103000,27915420,9950,9940,9950,9940,421
20231027,102900,23726570,9940,9940,9940,9940,0
20231027,102800,23726570,9940,9940,9940,9940,0
20231027,102700,23726570,9940,9940,9940,9940,0
20231027,102600,23726570,9940,9940,9940,9940,10
20231027,102500,23627170,9870,9870,9870,9870,0
20231027,102400,23627170,9870,9870,9870,9870,0
20231027,102300,23627170,9870,9870,9870,9870,0
20231027,102200,23627170,9870,9870,9870,9870,1
20231027,102100,23617300,9910,9910,9910,9910,0
20231027,102000,23617300,9910,9900,9910,9900,60
20231027,101900,23023200,9890,9890,9890,9890,0
20231027,101800,23023200,9890,9890,9890,9890,0
20231027,101700,23023200,9890,9890,9890,9890,0
20231027,101600,23023200,9890,9890,9890,9890,0
20231027,101500,23023200,9890,9890,9890,9890,0
20231027,101400,23023200,9890,9880,9890,9880,486
20231027,101300,18221220,9850,9860,9860,9850,12
20231027,101200,18102920,9850,9850,9850,9850,0
20231027,101100,18102920,9850,9850,9850,9850,57
20231027,101000,17541470,9850,9850,9850,9850,0
20231027,100900,17541470,9850,9850,9850,9850,0
20231027,100800,17541470,9850,9850,9850,9850,0
20231027,100700,17541470,9850,9850,9850,9850,0
20231027,100600,17541470,9850,9850,9850,9850,0
20231027,100500,17541470,9850,9850,9850,9850,10
20231027,100400,17442970,9850,9850,9850,9850,0
20231027,100300,17442970,9850,9850,9850,9850,0
20231027,100200,17442970,9850,9850,9850,9850,0
20231027,100100,17442970,9850,9850,9850,9850,0
20231027,100000,17442970,9850,9820,9850,9820,69
20231027,095900,16765080,9820,9820,9820,9820,0
20231027,095800,16765080,9820,9820,9820,9820,0
20231027,095700,16765080,9820,9820,9820,9820,0
20231027,095600,16765080,9820,9820,9820,9820,0
20231027,095500,16765080,9820,9820,9820,9820,0
20231027,095400,16765080,9820,9820,9820,9820,0
20231027,095300,16765080,9820,9820,9820,9820,50
20231027,095200,16274080,9820,9820,9820,9820,2
20231027,095100,16254440,9790,9790,9790,9790,0
20231027,095000,16254440,9790,9790,9790,9790,61
20231027,094900,15657250,9770,9770,9770,9770,0
20231027,094800,15657250,9770,9770,9770,9770,0
20231027,094700,15657250,9770,9770,9770,9770,0
20231027,094600,15657250,9770,9770,9770,9770,0
20231027,094500,15657250,9770,9770,9770,9770,587
20231027,094400,9922260,9740,9740,9740,9740,0
20231027,094300,9922260,9740,9740,9740,9740,8
20231027,094200,9844340,9740,9740,9740,9740,0
20231027,094100,9844340,9740,9750,9750,9740,56
20231027,094000,9298430,9770,9770,9770,9770,25
20231027,093900,9054180,9780,9780,9780,9780,0
20231027,093800,9054180,9780,9780,9780,9780,38
20231027,093700,8682540,9790,9790,9790,9790,1
20231027,093600,8672750,9790,9790,9790,9790,0
20231027,093500,8672750,9790,9790,9790,9790,3
20231027,093400,8643380,9800,9790,9800,9790,103
20231027,093300,7633990,9790,9790,9790,9790,1
20231027,093200,7624200,9790,9790,9790,9790,2
20231027,093100,7604620,9780,9740,9780,9740,5
20231027,093000,7555850,9780,9730,9780,9730,7
20231027,092900,7487690,9720,9740,9740,9720,50
20231027,092800,7001370,9740,9760,9760,9740,15
20231027,092700,6855040,9790,9790,9790,9790,0
20231027,092600,6855040,9790,9790,9790,9790,42
20231027,092500,6443860,9800,9800,9800,9800,0
20231027,092400,6443860,9800,9800,9800,9800,10
20231027,092300,6345860,9820,9820,9820,9820,1
20231027,092200,6336040,9740,9810,9810,9740,15
20231027,092100,6189050,9810,9810,9810,9810,0
20231027,092000,6189050,9810,9810,9810,9800,34
20231027,091900,5855590,9800,9810,9810,9800,50
20231027,091800,5365450,9850,9850,9850,9850,0
20231027,091700,5365450,9850,9850,9850,9850,41
20231027,091600,4961600,9860,9860,9860,9860,36
20231027,091500,4606640,9860,9860,9860,9860,16
20231027,091400,4448880,9880,9870,9880,9870,22
20231027,091300,4231540,9840,9840,9840,9840,11
20231027,091200,4123300,9840,9840,9840,9840,0
20231027,091100,4123300,9840,9840,9840,9840,1
20231027,091000,4113460,9800,9800,9800,9800,23
20231027,090900,3888060,9800,9800,9800,9800,1
20231027,090800,3878260,9710,9720,9720,9710,50
20231027,090700,3392740,9710,9710,9710,9710,80
20231027,090600,2615940,9700,9700,9700,9700,0
20231027,090500,2615940,9700,9700,9700,9700,0
20231027,090400,2615940,9700,9700,9700,9700,5
20231027,090300,2567440,9800,9800,9800,9800,1
20231027,090200,2557640,9800,9790,9800,9790,27
20231027,090100,2293200,9800,9800,9800,9800,0
20231027,090000,2293200,9800,9800,9800,9800,234