KissMeData/175140/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,201100,361514980,10230,10230,10230,10230,356
20231027,201000,361514980,10230,10230,10230,10230,0
20231027,200900,361514980,10230,10230,10230,10230,0
20231027,200800,361514980,10230,10230,10230,10230,0
20231027,200700,361514980,10230,10230,10230,10230,0
20231027,200600,361514980,10230,10230,10230,10230,0
20231027,200500,361514980,10230,10230,10230,10230,0
20231027,200400,361514980,10230,10230,10230,10230,0
20231027,200300,361514980,10230,10230,10230,10230,0
20231027,200200,361514980,10230,10230,10230,10230,0
20231027,200100,361514980,10230,10230,10230,10230,0
20231027,200000,361514980,10230,10230,10230,10230,0
20231027,195900,361514980,10230,10230,10230,10230,0
20231027,195800,361514980,10230,10230,10230,10230,0
20231027,195700,361514980,10230,10230,10230,10230,0
20231027,195600,361514980,10230,10230,10230,10230,0
20231027,195500,361514980,10230,10230,10230,10230,0
20231027,195400,361514980,10230,10230,10230,10230,0
20231027,195300,361514980,10230,10230,10230,10230,0
20231027,195200,361514980,10230,10230,10230,10230,0
20231027,195100,361514980,10230,10230,10230,10230,0
20231027,195000,361514980,10230,10230,10230,10230,0
20231027,194900,361514980,10230,10230,10230,10230,0
20231027,194800,361514980,10230,10230,10230,10230,0
20231027,194700,361514980,10230,10230,10230,10230,0
20231027,194600,361514980,10230,10230,10230,10230,0
20231027,194500,361514980,10230,10230,10230,10230,0
20231027,194400,361514980,10230,10230,10230,10230,0
20231027,194300,361514980,10230,10230,10230,10230,0
20231027,194200,361514980,10230,10230,10230,10230,0
20231027,194100,361514980,10230,10230,10230,10230,356
20231027,194000,361514980,10230,10230,10230,10230,0
20231027,193900,361514980,10230,10230,10230,10230,0
20231027,193800,361514980,10230,10230,10230,10230,0
20231027,193700,361514980,10230,10230,10230,10230,0
20231027,193600,361514980,10230,10230,10230,10230,0
20231027,193500,361514980,10230,10230,10230,10230,0
20231027,193400,361514980,10230,10230,10230,10230,0
20231027,193300,361514980,10230,10230,10230,10230,0
20231027,193200,361514980,10230,10230,10230,10230,0
20231027,193100,361514980,10230,10230,10230,10230,0
20231027,193000,361514980,10230,10230,10230,10230,0
20231027,192900,361514980,10230,10230,10230,10230,0
20231027,192800,361514980,10230,10230,10230,10230,0
20231027,192700,361514980,10230,10230,10230,10230,0
20231027,192600,361514980,10230,10230,10230,10230,0
20231027,192500,361514980,10230,10230,10230,10230,0
20231027,192400,361514980,10230,10230,10230,10230,0
20231027,192300,361514980,10230,10230,10230,10230,0
20231027,192200,361514980,10230,10230,10230,10230,0
20231027,192100,361514980,10230,10230,10230,10230,0
20231027,192000,361514980,10230,10230,10230,10230,0
20231027,191900,361514980,10230,10230,10230,10230,0
20231027,191800,361514980,10230,10230,10230,10230,0
20231027,191700,361514980,10230,10230,10230,10230,0
20231027,191600,361514980,10230,10230,10230,10230,0
20231027,191500,361514980,10230,10230,10230,10230,0
20231027,191400,361514980,10230,10230,10230,10230,0
20231027,191300,361514980,10230,10230,10230,10230,0
20231027,191200,361514980,10230,10230,10230,10230,0
20231027,191100,361514980,10230,10230,10230,10230,356
20231027,191000,361514980,10230,10230,10230,10230,0
20231027,190900,361514980,10230,10230,10230,10230,0
20231027,190800,361514980,10230,10230,10230,10230,0
20231027,190700,361514980,10230,10230,10230,10230,0
20231027,190600,361514980,10230,10230,10230,10230,0
20231027,190500,361514980,10230,10230,10230,10230,0
20231027,190400,361514980,10230,10230,10230,10230,0
20231027,190300,361514980,10230,10230,10230,10230,0
20231027,190200,361514980,10230,10230,10230,10230,0
20231027,190100,361514980,10230,10230,10230,10230,0
20231027,190000,361514980,10230,10230,10230,10230,0
20231027,185900,361514980,10230,10230,10230,10230,0
20231027,185800,361514980,10230,10230,10230,10230,0
20231027,185700,361514980,10230,10230,10230,10230,0
20231027,185600,361514980,10230,10230,10230,10230,0
20231027,185500,361514980,10230,10230,10230,10230,0
20231027,185400,361514980,10230,10230,10230,10230,0
20231027,185300,361514980,10230,10230,10230,10230,0
20231027,185200,361514980,10230,10230,10230,10230,0
20231027,185100,361514980,10230,10230,10230,10230,0
20231027,185000,361514980,10230,10230,10230,10230,0
20231027,184900,361514980,10230,10230,10230,10230,0
20231027,184800,361514980,10230,10230,10230,10230,0
20231027,184700,361514980,10230,10230,10230,10230,0
20231027,184600,361514980,10230,10230,10230,10230,0
20231027,184500,361514980,10230,10230,10230,10230,0
20231027,184400,361514980,10230,10230,10230,10230,0
20231027,184300,361514980,10230,10230,10230,10230,0
20231027,184200,361514980,10230,10230,10230,10230,0
20231027,184100,361514980,10230,10230,10230,10230,356
20231027,184000,361514980,10230,10230,10230,10230,0
20231027,183900,361514980,10230,10230,10230,10230,0
20231027,183800,361514980,10230,10230,10230,10230,0
20231027,183700,361514980,10230,10230,10230,10230,0
20231027,183600,361514980,10230,10230,10230,10230,0
20231027,183500,361514980,10230,10230,10230,10230,0
20231027,183400,361514980,10230,10230,10230,10230,0
20231027,183300,361514980,10230,10230,10230,10230,0
20231027,183200,361514980,10230,10230,10230,10230,0
20231027,183100,361514980,10230,10230,10230,10230,0
20231027,183000,361514980,10230,10230,10230,10230,0
20231027,182900,361514980,10230,10230,10230,10230,0
20231027,182800,361514980,10230,10230,10230,10230,0
20231027,182700,361514980,10230,10230,10230,10230,0
20231027,182600,361514980,10230,10230,10230,10230,0
20231027,182500,361514980,10230,10230,10230,10230,0
20231027,182400,361514980,10230,10230,10230,10230,0
20231027,182300,361514980,10230,10230,10230,10230,0
20231027,182200,361514980,10230,10230,10230,10230,0
20231027,182100,361514980,10230,10230,10230,10230,0
20231027,182000,361514980,10230,10230,10230,10230,0
20231027,181900,361514980,10230,10230,10230,10230,0
20231027,181800,361514980,10230,10230,10230,10230,0
20231027,181700,361514980,10230,10230,10230,10230,0
20231027,181600,361514980,10230,10230,10230,10230,0
20231027,181500,361514980,10230,10230,10230,10230,0
20231027,181400,361514980,10230,10230,10230,10230,0
20231027,181300,361514980,10230,10230,10230,10230,0
20231027,181200,361514980,10230,10230,10230,10230,0
20231027,181100,361514980,10230,10230,10230,10230,356
20231027,181000,361514980,10230,10230,10230,10230,0
20231027,180900,361514980,10230,10230,10230,10230,0
20231027,180800,361514980,10230,10230,10230,10230,0
20231027,180700,361514980,10230,10230,10230,10230,0
20231027,180600,361514980,10230,10230,10230,10230,0
20231027,180500,361514980,10230,10230,10230,10230,0
20231027,180400,361514980,10230,10230,10230,10230,0
20231027,180300,361514980,10230,10230,10230,10230,0
20231027,180200,361514980,10230,10230,10230,10230,0
20231027,180100,361514980,10230,10230,10230,10230,0
20231027,180000,361514980,10230,10230,10230,10230,0
20231027,175900,361514980,10230,10230,10230,10230,0
20231027,175800,361514980,10230,10230,10230,10230,0
20231027,175700,361514980,10230,10230,10230,10230,0
20231027,175600,361514980,10230,10230,10230,10230,0
20231027,175500,361514980,10230,10230,10230,10230,0
20231027,175400,361514980,10230,10230,10230,10230,0
20231027,175300,361514980,10230,10230,10230,10230,0
20231027,175200,361514980,10230,10230,10230,10230,0
20231027,175100,361514980,10230,10230,10230,10230,0
20231027,175000,361514980,10230,10230,10230,10230,0
20231027,174900,361514980,10230,10230,10230,10230,0
20231027,174800,361514980,10230,10230,10230,10230,0
20231027,174700,361514980,10230,10230,10230,10230,0
20231027,174600,361514980,10230,10230,10230,10230,0
20231027,174500,361514980,10230,10230,10230,10230,0
20231027,174400,361514980,10230,10230,10230,10230,0
20231027,174300,361514980,10230,10230,10230,10230,0
20231027,174200,361514980,10230,10230,10230,10230,0
20231027,174100,361514980,10230,10230,10230,10230,356
20231027,174000,361514980,10230,10230,10230,10230,0
20231027,173900,361514980,10230,10230,10230,10230,0
20231027,173800,361514980,10230,10230,10230,10230,0
20231027,173700,361514980,10230,10230,10230,10230,0
20231027,173600,361514980,10230,10230,10230,10230,0
20231027,173500,361514980,10230,10230,10230,10230,0
20231027,173400,361514980,10230,10230,10230,10230,0
20231027,173300,361514980,10230,10230,10230,10230,0
20231027,173200,361514980,10230,10230,10230,10230,0
20231027,173100,361514980,10230,10230,10230,10230,0
20231027,173000,361514980,10230,10230,10230,10230,0
20231027,172900,361514980,10230,10230,10230,10230,0
20231027,172800,361514980,10230,10230,10230,10230,0
20231027,172700,361514980,10230,10230,10230,10230,0
20231027,172600,361514980,10230,10230,10230,10230,0
20231027,172500,361514980,10230,10230,10230,10230,0
20231027,172400,361514980,10230,10230,10230,10230,0
20231027,172300,361514980,10230,10230,10230,10230,0
20231027,172200,361514980,10230,10230,10230,10230,0
20231027,172100,361514980,10230,10230,10230,10230,0
20231027,172000,361514980,10230,10230,10230,10230,0
20231027,171900,361514980,10230,10230,10230,10230,0
20231027,171800,361514980,10230,10230,10230,10230,0
20231027,171700,361514980,10230,10230,10230,10230,0
20231027,171600,361514980,10230,10230,10230,10230,0
20231027,171500,361514980,10230,10230,10230,10230,0
20231027,171400,361514980,10230,10230,10230,10230,0
20231027,171300,361514980,10230,10230,10230,10230,0
20231027,171200,361514980,10230,10230,10230,10230,0
20231027,171100,361514980,10230,10230,10230,10230,356
20231027,171000,361514980,10230,10230,10230,10230,0
20231027,170900,361514980,10230,10230,10230,10230,0
20231027,170800,361514980,10230,10230,10230,10230,0
20231027,170700,361514980,10230,10230,10230,10230,0
20231027,170600,361514980,10230,10230,10230,10230,0
20231027,170500,361514980,10230,10230,10230,10230,0
20231027,170400,361514980,10230,10230,10230,10230,0
20231027,170300,361514980,10230,10230,10230,10230,0
20231027,170200,361514980,10230,10230,10230,10230,0
20231027,170100,361514980,10230,10230,10230,10230,0
20231027,170000,361514980,10230,10230,10230,10230,0
20231027,165900,361514980,10230,10230,10230,10230,0
20231027,165800,361514980,10230,10230,10230,10230,0
20231027,165700,361514980,10230,10230,10230,10230,0
20231027,165600,361514980,10230,10230,10230,10230,0
20231027,165500,361514980,10230,10230,10230,10230,0
20231027,165400,361514980,10230,10230,10230,10230,0
20231027,165300,361514980,10230,10230,10230,10230,0
20231027,165200,361514980,10230,10230,10230,10230,0
20231027,165100,361514980,10230,10230,10230,10230,0
20231027,165000,361514980,10230,10230,10230,10230,0
20231027,164900,361514980,10230,10230,10230,10230,0
20231027,164800,361514980,10230,10230,10230,10230,0
20231027,164700,361514980,10230,10230,10230,10230,0
20231027,164600,361514980,10230,10230,10230,10230,0
20231027,164500,361514980,10230,10230,10230,10230,0
20231027,164400,361514980,10230,10230,10230,10230,0
20231027,164300,361514980,10230,10230,10230,10230,0
20231027,164200,361514980,10230,10230,10230,10230,0
20231027,164100,361514980,10230,10230,10230,10230,356
20231027,164000,361514980,10230,10230,10230,10230,0
20231027,163900,361514980,10230,10230,10230,10230,0
20231027,163800,361514980,10230,10230,10230,10230,0
20231027,163700,361514980,10230,10230,10230,10230,0
20231027,163600,361514980,10230,10230,10230,10230,0
20231027,163500,361514980,10230,10230,10230,10230,0
20231027,163400,361514980,10230,10230,10230,10230,0
20231027,163300,361514980,10230,10230,10230,10230,0
20231027,163200,361514980,10230,10230,10230,10230,0
20231027,163100,361514980,10230,10230,10230,10230,0
20231027,163000,361514980,10230,10230,10230,10230,0
20231027,162900,361514980,10230,10230,10230,10230,0
20231027,162800,361514980,10230,10230,10230,10230,0
20231027,162700,361514980,10230,10230,10230,10230,0
20231027,162600,361514980,10230,10230,10230,10230,0
20231027,162500,361514980,10230,10230,10230,10230,0
20231027,162400,361514980,10230,10230,10230,10230,0
20231027,162300,361514980,10230,10230,10230,10230,0
20231027,162200,361514980,10230,10230,10230,10230,0
20231027,162100,361514980,10230,10230,10230,10230,0
20231027,162000,361514980,10230,10230,10230,10230,0
20231027,161900,361514980,10230,10230,10230,10230,0
20231027,161800,361514980,10230,10230,10230,10230,0
20231027,161700,361514980,10230,10230,10230,10230,0
20231027,161600,361514980,10230,10230,10230,10230,0
20231027,161500,361514980,10230,10230,10230,10230,0
20231027,161400,361514980,10230,10230,10230,10230,0
20231027,161300,361514980,10230,10230,10230,10230,0
20231027,161200,361514980,10230,10230,10230,10230,0
20231027,161100,361514980,10230,10230,10230,10230,356
20231027,161000,361514980,10230,10230,10230,10230,0
20231027,160900,361514980,10230,10230,10230,10230,0
20231027,160800,361514980,10230,10230,10230,10230,0
20231027,160700,361514980,10230,10230,10230,10230,0
20231027,160600,361514980,10230,10230,10230,10230,0
20231027,160500,361514980,10230,10230,10230,10230,0
20231027,160400,361514980,10230,10230,10230,10230,0
20231027,160300,361514980,10230,10230,10230,10230,0
20231027,160200,361514980,10230,10230,10230,10230,0
20231027,160100,361514980,10230,10230,10230,10230,0
20231027,160000,361514980,10230,10230,10230,10230,0
20231027,155900,361514980,10230,10230,10230,10230,0
20231027,155800,361514980,10230,10230,10230,10230,0
20231027,155700,361514980,10230,10230,10230,10230,0
20231027,155600,361514980,10230,10230,10230,10230,0
20231027,155500,361514980,10230,10230,10230,10230,0
20231027,155400,361514980,10230,10230,10230,10230,0
20231027,155300,361514980,10230,10230,10230,10230,0
20231027,155200,361514980,10230,10230,10230,10230,0
20231027,155100,361514980,10230,10230,10230,10230,0
20231027,155000,361514980,10230,10230,10230,10230,0
20231027,154900,361514980,10230,10230,10230,10230,0
20231027,154800,361514980,10230,10230,10230,10230,0
20231027,154700,361514980,10230,10230,10230,10230,0
20231027,154600,361514980,10230,10230,10230,10230,0
20231027,154500,361514980,10230,10230,10230,10230,0
20231027,154400,361514980,10230,10230,10230,10230,0
20231027,154300,361514980,10230,10230,10230,10230,0
20231027,154200,361514980,10230,10230,10230,10230,0
20231027,154100,361514980,10230,10230,10230,10230,356
20231027,154000,361514980,10230,10230,10230,10230,0
20231027,153900,361514980,10230,10230,10230,10230,0
20231027,153800,361514980,10230,10230,10230,10230,0
20231027,153700,361514980,10230,10230,10230,10230,0
20231027,153600,361514980,10230,10230,10230,10230,0
20231027,153500,361514980,10230,10230,10230,10230,0
20231027,153400,361514980,10230,10230,10230,10230,0
20231027,153300,361514980,10230,10230,10230,10230,0
20231027,153200,361514980,10230,10230,10230,10230,0
20231027,153100,361514980,10230,10230,10230,10230,0
20231027,153000,361514980,10230,10230,10230,10230,356
20231027,152900,357873100,10230,10230,10230,10230,0
20231027,152800,357873100,10230,10230,10230,10230,0
20231027,152700,357873100,10230,10230,10230,10230,0
20231027,152600,357873100,10230,10230,10230,10230,0
20231027,152500,357873100,10230,10230,10230,10230,0
20231027,152400,357873100,10230,10230,10230,10230,0
20231027,152300,357873100,10230,10230,10230,10230,0
20231027,152200,357873100,10230,10230,10230,10230,0
20231027,152100,357873100,10230,10230,10230,10230,0
20231027,152000,357873100,10230,10230,10230,10230,0
20231027,151900,357873100,10230,10230,10230,10230,0
20231027,151800,357873100,10230,10230,10230,10230,0
20231027,151700,357873100,10230,10230,10230,10230,0
20231027,151600,357873100,10230,10220,10230,10220,3
20231027,151500,357842430,10140,10140,10140,10140,0
20231027,151400,357842430,10140,10150,10150,10140,50
20231027,151300,357335420,10210,10210,10210,10210,28
20231027,151200,357049540,10230,10230,10230,10230,1
20231027,151100,357039310,10290,10290,10290,10290,0
20231027,151000,357039310,10290,10290,10290,10290,0
20231027,150900,357039310,10290,10290,10290,10290,0
20231027,150800,357039310,10290,10290,10290,10290,0
20231027,150700,357039310,10290,10290,10290,10290,0
20231027,150600,357039310,10290,10290,10290,10290,0
20231027,150500,357039310,10290,10230,10290,10230,2972
20231027,150400,326557550,10230,10230,10230,10230,3
20231027,150300,326526860,10230,10180,10230,10180,2561
20231027,150200,300417280,10180,10180,10180,10180,5
20231027,150100,300366380,10180,10090,10180,10090,2064
20231027,150000,279408450,10050,10050,10050,10050,4
20231027,145900,279368250,10040,10040,10040,10040,10
20231027,145800,279267850,10040,10040,10040,10040,1
20231027,145700,279257810,10040,10040,10040,10040,398
20231027,145600,275261890,10040,10050,10050,10040,298
20231027,145500,272269950,10040,10040,10040,10040,0
20231027,145400,272269950,10040,10040,10040,10040,0
20231027,145300,272269950,10040,10050,10050,10040,50
20231027,145200,271767880,10040,10050,10050,10040,199
20231027,145100,269769730,10040,10040,10040,10040,0
20231027,145000,269769730,10040,10040,10040,10040,0
20231027,144900,269769730,10040,10040,10040,10040,0
20231027,144800,269769730,10040,10040,10040,10040,0
20231027,144700,269769730,10040,10050,10050,10040,100
20231027,144600,268765720,10040,10040,10040,10040,0
20231027,144500,268765720,10040,10050,10050,10040,448
20231027,144400,264266910,10050,10050,10050,10050,11
20231027,144300,264156360,10040,10040,10040,10040,300
20231027,144200,261144360,10030,10030,10030,10030,0
20231027,144100,261144360,10030,10030,10030,10030,0
20231027,144000,261144360,10030,10040,10040,10030,100
20231027,143900,260141320,10050,10050,10050,10050,0
20231027,143800,260141320,10050,10050,10050,10050,0
20231027,143700,260141320,10050,10050,10050,10050,0
20231027,143600,260141320,10050,10050,10050,10050,93
20231027,143500,259206670,10030,10120,10130,10030,125
20231027,143400,257951340,10030,10030,10030,10030,0
20231027,143300,257951340,10030,10030,10030,10030,0
20231027,143200,257951340,10030,10030,10030,10030,0
20231027,143100,257951340,10030,10030,10030,10030,0
20231027,143000,257951340,10030,10030,10030,10030,0
20231027,142900,257951340,10030,10060,10060,10030,1400
20231027,142800,243895590,10070,10070,10070,10070,0
20231027,142700,243895590,10070,10070,10070,10070,0
20231027,142600,243895590,10070,10070,10070,10070,0
20231027,142500,243895590,10070,10070,10070,10070,51
20231027,142400,243382020,10050,10060,10060,10050,40
20231027,142300,242980010,10050,10060,10060,10050,385
20231027,142200,239110150,10060,10060,10080,10060,762
20231027,142100,231444010,10060,10070,10070,10060,562
20231027,142000,225789710,10140,10140,10140,10140,0
20231027,141900,225789710,10140,10140,10140,10140,0
20231027,141800,225789710,10140,10140,10140,10140,0
20231027,141700,225789710,10140,10140,10140,10140,0
20231027,141600,225789710,10140,10140,10140,10140,0
20231027,141500,225789710,10140,10140,10140,10140,0
20231027,141400,225789710,10140,10120,10140,10120,340
20231027,141300,222346410,10060,10060,10060,10060,500
20231027,141200,217316410,10060,10060,10060,10060,0
20231027,141100,217316410,10060,10060,10060,10060,0
20231027,141000,217316410,10060,10060,10060,10060,0
20231027,140900,217316410,10060,10060,10060,10060,0
20231027,140800,217316410,10060,10060,10060,10060,0
20231027,140700,217316410,10060,10060,10060,10060,0
20231027,140600,217316410,10060,10060,10060,10060,0
20231027,140500,217316410,10060,10060,10060,10060,0
20231027,140400,217316410,10060,10060,10060,10060,0
20231027,140300,217316410,10060,10060,10060,10060,0
20231027,140200,217316410,10060,10060,10060,10060,0
20231027,140100,217316410,10060,10060,10060,10060,0
20231027,140000,217316410,10060,10060,10060,10060,0
20231027,135900,217316410,10060,10060,10060,10060,0
20231027,135800,217316410,10060,10060,10060,10060,0
20231027,135700,217316410,10060,10060,10060,10060,0
20231027,135600,217316410,10060,10060,10060,10060,0
20231027,135500,217316410,10060,10060,10060,10060,0
20231027,135400,217316410,10060,10070,10070,10060,500
20231027,135300,212285280,10110,10110,10110,10110,0
20231027,135200,212285280,10110,10110,10110,10110,0
20231027,135100,212285280,10110,10110,10110,10110,0
20231027,135000,212285280,10110,10110,10110,10110,0
20231027,134900,212285280,10110,10110,10110,10110,0
20231027,134800,212285280,10110,10110,10110,10110,300
20231027,134700,209252280,10120,10120,10120,10120,59
20231027,134600,208655200,10110,10050,10110,10040,646
20231027,134500,202154810,10040,10040,10040,10040,0
20231027,134400,202154810,10040,10040,10040,10040,0
20231027,134300,202154810,10040,10040,10040,10040,0
20231027,134200,202154810,10040,10040,10040,10040,0
20231027,134100,202154810,10040,10040,10040,10040,0
20231027,134000,202154810,10040,10040,10040,10040,0
20231027,133900,202154810,10040,10040,10040,10040,0
20231027,133800,202154810,10040,10040,10040,10040,0
20231027,133700,202154810,10040,10040,10040,10040,0
20231027,133600,202154810,10040,10040,10040,10040,0
20231027,133500,202154810,10040,10040,10040,10040,0
20231027,133400,202154810,10040,10050,10050,10040,500
20231027,133300,197131860,10120,10120,10120,10120,0
20231027,133200,197131860,10120,10120,10120,10120,0
20231027,133100,197131860,10120,10120,10120,10120,0
20231027,133000,197131860,10120,10120,10120,10120,0
20231027,132900,197131860,10120,10120,10120,10120,0
20231027,132800,197131860,10120,10120,10120,10120,0
20231027,132700,197131860,10120,10120,10120,10120,0
20231027,132600,197131860,10120,10120,10120,10120,350
20231027,132500,193589860,10120,10120,10120,10120,0
20231027,132400,193589860,10120,10110,10120,10110,526
20231027,132300,188270000,10120,10120,10120,10120,1000
20231027,132200,178150000,10120,10120,10120,10120,212
20231027,132100,176004560,10120,10120,10120,10120,0
20231027,132000,176004560,10120,10120,10120,10120,0
20231027,131900,176004560,10120,10120,10120,10120,0
20231027,131800,176004560,10120,10120,10120,10120,0
20231027,131700,176004560,10120,10120,10120,10120,0
20231027,131600,176004560,10120,10120,10120,10120,16
20231027,131500,175842640,10120,10120,10120,10120,0
20231027,131400,175842640,10120,10120,10120,10120,0
20231027,131300,175842640,10120,10120,10120,10120,0
20231027,131200,175842640,10120,10080,10120,10080,421
20231027,131100,171582520,10140,10140,10140,10140,0
20231027,131000,171582520,10140,10140,10140,10140,0
20231027,130900,171582520,10140,10140,10140,10140,0
20231027,130800,171582520,10140,10140,10140,10140,0
20231027,130700,171582520,10140,10140,10140,10140,0
20231027,130600,171582520,10140,10140,10140,10140,0
20231027,130500,171582520,10140,10140,10140,10140,0
20231027,130400,171582520,10140,10140,10140,10140,0
20231027,130300,171582520,10140,10140,10140,10140,0
20231027,130200,171582520,10140,10140,10140,10140,0
20231027,130100,171582520,10140,10140,10140,10140,0
20231027,130000,171582520,10140,10140,10140,10140,0
20231027,125900,171582520,10140,10140,10140,10140,0
20231027,125800,171582520,10140,10140,10140,10140,0
20231027,125700,171582520,10140,10140,10140,10140,0
20231027,125600,171582520,10140,10140,10140,10140,0
20231027,125500,171582520,10140,10140,10140,10140,0
20231027,125400,171582520,10140,10140,10140,10140,1203
20231027,125300,159384100,10140,10140,10140,10140,0
20231027,125200,159384100,10140,10140,10140,10140,0
20231027,125100,159384100,10140,10140,10140,10140,0
20231027,125000,159384100,10140,10140,10140,10140,0
20231027,124900,159384100,10140,10140,10140,10140,0
20231027,124800,159384100,10140,10140,10140,10140,0
20231027,124700,159384100,10140,10100,10140,10100,2000
20231027,124600,139117880,10090,10090,10090,10090,0
20231027,124500,139117880,10090,10090,10090,10090,0
20231027,124400,139117880,10090,10090,10090,10090,99
20231027,124300,138118970,10090,10090,10090,10090,0
20231027,124200,138118970,10090,10100,10100,10090,20
20231027,124100,137917070,10100,10100,10100,10100,0
20231027,124000,137917070,10100,10100,10100,10100,0
20231027,123900,137917070,10100,10100,10100,10100,148
20231027,123800,136422270,10100,10100,10100,10060,63
20231027,123700,135788410,10130,10130,10130,10130,0
20231027,123600,135788410,10130,10130,10130,10130,0
20231027,123500,135788410,10130,10130,10130,10130,0
20231027,123400,135788410,10130,10130,10130,10130,0
20231027,123300,135788410,10130,10130,10130,10130,0
20231027,123200,135788410,10130,10130,10130,10130,0
20231027,123100,135788410,10130,10110,10130,10060,415
20231027,123000,131612740,10110,10110,10110,10110,1
20231027,122900,131602630,10060,10060,10060,10060,9
20231027,122800,131512090,10110,10110,10110,10110,0
20231027,122700,131512090,10110,10110,10110,10110,0
20231027,122600,131512090,10110,10070,10110,10070,3
20231027,122500,131481840,10130,10130,10130,10130,0
20231027,122400,131481840,10130,10130,10130,10130,1
20231027,122300,131471710,10120,10120,10120,10060,32
20231027,122200,131149670,10130,10130,10130,10130,0
20231027,122100,131149670,10130,10130,10130,10130,0
20231027,122000,131149670,10130,10130,10130,10130,0
20231027,121900,131149670,10130,10130,10130,10130,0
20231027,121800,131149670,10130,10120,10130,10120,2
20231027,121700,131129420,10130,10130,10130,10130,0
20231027,121600,131129420,10130,10130,10130,10130,0
20231027,121500,131129420,10130,10130,10130,10130,0
20231027,121400,131129420,10130,10130,10130,10130,1
20231027,121300,131119290,10130,10130,10130,10130,0
20231027,121200,131119290,10130,10130,10130,10130,0
20231027,121100,131119290,10130,10130,10130,10130,0
20231027,121000,131119290,10130,10130,10130,10130,0
20231027,120900,131119290,10130,10130,10130,10130,0
20231027,120800,131119290,10130,10130,10130,10130,0
20231027,120700,131119290,10130,10130,10130,10130,1
20231027,120600,131109160,10070,10070,10070,10070,495
20231027,120500,126124510,10140,10140,10140,10140,0
20231027,120400,126124510,10140,10140,10140,10140,0
20231027,120300,126124510,10140,10140,10140,10140,0
20231027,120200,126124510,10140,10140,10140,10140,0
20231027,120100,126124510,10140,10140,10140,10140,0
20231027,120000,126124510,10140,10140,10140,10140,0
20231027,115900,126124510,10140,10070,10140,10070,2
20231027,115800,126104300,10160,10160,10160,10160,0
20231027,115700,126104300,10160,10160,10160,10160,0
20231027,115600,126104300,10160,10160,10160,10160,0
20231027,115500,126104300,10160,10160,10160,10160,0
20231027,115400,126104300,10160,10160,10160,10160,0
20231027,115300,126104300,10160,10160,10160,10160,0
20231027,115200,126104300,10160,10160,10160,10160,0
20231027,115100,126104300,10160,10160,10160,10160,0
20231027,115000,126104300,10160,10160,10160,10160,0
20231027,114900,126104300,10160,10160,10160,10160,0
20231027,114800,126104300,10160,10160,10160,10160,0
20231027,114700,126104300,10160,10160,10160,10160,0
20231027,114600,126104300,10160,10160,10160,10160,0
20231027,114500,126104300,10160,10160,10160,10160,0
20231027,114400,126104300,10160,10160,10160,10160,0
20231027,114300,126104300,10160,10160,10160,10160,0
20231027,114200,126104300,10160,10160,10160,10160,0
20231027,114100,126104300,10160,10160,10160,10160,0
20231027,114000,126104300,10160,10160,10160,10160,0
20231027,113900,126104300,10160,10150,10170,10150,226
20231027,113800,123808540,10040,10040,10040,10040,0
20231027,113700,123808540,10040,10040,10040,10040,0
20231027,113600,123808540,10040,10040,10040,10040,0
20231027,113500,123808540,10040,10040,10040,10040,0
20231027,113400,123808540,10040,10060,10060,10040,5
20231027,113300,123758280,10040,10040,10040,10040,0
20231027,113200,123758280,10040,10060,10060,10040,250
20231027,113100,121247080,10160,10160,10160,10160,0
20231027,113000,121247080,10160,10050,10160,10050,402
20231027,112900,117173560,10040,10040,10040,10040,56
20231027,112800,116611320,10040,10040,10040,10040,0
20231027,112700,116611320,10040,10040,10040,10040,0
20231027,112600,116611320,10040,10040,10040,10040,50
20231027,112500,116109320,10160,10160,10160,10160,0
20231027,112400,116109320,10160,10160,10160,10160,0
20231027,112300,116109320,10160,10160,10160,10160,0
20231027,112200,116109320,10160,10160,10160,10160,0
20231027,112100,116109320,10160,10160,10160,10160,0
20231027,112000,116109320,10160,10160,10160,10160,0
20231027,111900,116109320,10160,10160,10160,10160,0
20231027,111800,116109320,10160,10160,10160,10160,0
20231027,111700,116109320,10160,10160,10160,10160,0
20231027,111600,116109320,10160,10160,10160,10160,0
20231027,111500,116109320,10160,10160,10160,10160,0
20231027,111400,116109320,10160,10160,10160,10160,2
20231027,111300,116089000,10190,10190,10190,10190,0
20231027,111200,116089000,10190,10190,10190,10190,0
20231027,111100,116089000,10190,10190,10190,10190,0
20231027,111000,116089000,10190,10190,10190,10190,0
20231027,110900,116089000,10190,10190,10190,10190,0
20231027,110800,116089000,10190,10190,10190,10190,0
20231027,110700,116089000,10190,10190,10190,10190,0
20231027,110600,116089000,10190,10190,10190,10190,0
20231027,110500,116089000,10190,10190,10190,10190,0
20231027,110400,116089000,10190,10190,10190,10190,0
20231027,110300,116089000,10190,10190,10190,10190,0
20231027,110200,116089000,10190,10190,10190,10190,0
20231027,110100,116089000,10190,10190,10190,10190,0
20231027,110000,116089000,10190,10190,10190,10190,0
20231027,105900,116089000,10190,10190,10190,10190,0
20231027,105800,116089000,10190,10190,10190,10190,0
20231027,105700,116089000,10190,10190,10190,10190,0
20231027,105600,116089000,10190,10190,10190,10190,0
20231027,105500,116089000,10190,10190,10190,10190,0
20231027,105400,116089000,10190,10190,10190,10190,0
20231027,105300,116089000,10190,10190,10190,10190,0
20231027,105200,116089000,10190,10190,10190,10190,0
20231027,105100,116089000,10190,10120,10190,10120,298
20231027,105000,113056150,10120,10060,10120,10010,301
20231027,104900,110041130,10160,10160,10160,10160,0
20231027,104800,110041130,10160,10160,10160,10160,0
20231027,104700,110041130,10160,10160,10160,10160,0
20231027,104600,110041130,10160,10160,10160,10160,0
20231027,104500,110041130,10160,10160,10160,10160,0
20231027,104400,110041130,10160,10160,10160,10160,0
20231027,104300,110041130,10160,10160,10160,10160,134
20231027,104200,108679690,10200,10200,10200,10200,0
20231027,104100,108679690,10200,10200,10200,10200,0
20231027,104000,108679690,10200,10200,10200,10200,0
20231027,103900,108679690,10200,10200,10200,10200,0
20231027,103800,108679690,10200,10200,10200,10200,0
20231027,103700,108679690,10200,10200,10200,10200,0
20231027,103600,108679690,10200,10200,10200,10200,0
20231027,103500,108679690,10200,10200,10200,10200,0
20231027,103400,108679690,10200,10200,10200,10200,0
20231027,103300,108679690,10200,10200,10200,10200,0
20231027,103200,108679690,10200,10200,10200,10200,0
20231027,103100,108679690,10200,10200,10200,10200,0
20231027,103000,108679690,10200,10200,10200,10200,0
20231027,102900,108679690,10200,10200,10200,10200,0
20231027,102800,108679690,10200,10200,10200,10200,0
20231027,102700,108679690,10200,10200,10200,10200,0
20231027,102600,108679690,10200,10200,10200,10200,0
20231027,102500,108679690,10200,10200,10200,10200,0
20231027,102400,108679690,10200,10120,10200,10120,137
20231027,102300,107284330,10060,10060,10060,10060,0
20231027,102200,107284330,10060,10060,10060,10060,0
20231027,102100,107284330,10060,10060,10060,10060,0
20231027,102000,107284330,10060,10060,10060,10060,1
20231027,101900,107274270,10060,10060,10060,10060,0
20231027,101800,107274270,10060,10060,10060,10060,0
20231027,101700,107274270,10060,10060,10060,10060,0
20231027,101600,107274270,10060,10060,10060,10060,0
20231027,101500,107274270,10060,10060,10060,10060,0
20231027,101400,107274270,10060,10060,10060,10060,0
20231027,101300,107274270,10060,10060,10060,10060,0
20231027,101200,107274270,10060,10070,10070,10060,59
20231027,101100,106680230,10200,10200,10200,10200,0
20231027,101000,106680230,10200,10200,10200,10200,0
20231027,100900,106680230,10200,10200,10200,10200,0
20231027,100800,106680230,10200,10060,10220,10060,370
20231027,100700,102909270,10060,10050,10060,10000,521
20231027,100600,97692340,10240,10240,10240,10240,0
20231027,100500,97692340,10240,10240,10240,10240,0
20231027,100400,97692340,10240,10240,10240,10240,0
20231027,100300,97692340,10240,10240,10240,10240,0
20231027,100200,97692340,10240,10240,10240,10240,0
20231027,100100,97692340,10240,10240,10240,10240,0
20231027,100000,97692340,10240,10240,10240,10240,0
20231027,095900,97692340,10240,10180,10240,10180,601
20231027,095800,91557720,10180,10020,10180,10020,1060
20231027,095700,80859660,10020,10020,10020,10020,1
20231027,095600,80849640,9980,10040,10040,9970,1534
20231027,095500,65521610,10220,10220,10220,10220,2
20231027,095400,65501170,10220,10220,10220,10220,1
20231027,095300,65490950,10250,10250,10250,10250,0
20231027,095200,65490950,10250,10250,10250,10250,0
20231027,095100,65490950,10250,10250,10250,10250,0
20231027,095000,65490950,10250,10250,10250,10250,0
20231027,094900,65490950,10250,10250,10250,10250,0
20231027,094800,65490950,10250,10250,10250,10250,0
20231027,094700,65490950,10250,10250,10250,10250,0
20231027,094600,65490950,10250,10250,10250,10250,0
20231027,094500,65490950,10250,10250,10250,10250,0
20231027,094400,65490950,10250,10250,10250,10250,0
20231027,094300,65490950,10250,10250,10250,10250,0
20231027,094200,65490950,10250,10250,10250,10250,0
20231027,094100,65490950,10250,10250,10250,10250,0
20231027,094000,65490950,10250,10250,10250,10250,0
20231027,093900,65490950,10250,10250,10250,10250,0
20231027,093800,65490950,10250,10250,10250,10250,0
20231027,093700,65490950,10250,10250,10250,10250,0
20231027,093600,65490950,10250,10250,10250,10250,0
20231027,093500,65490950,10250,10250,10250,10250,0
20231027,093400,65490950,10250,10250,10250,10250,0
20231027,093300,65490950,10250,10240,10250,10240,100
20231027,093200,64466070,10080,10090,10250,10080,233
20231027,093100,62088980,10250,10250,10250,10060,391
20231027,093000,58101620,10280,10280,10280,10280,0
20231027,092900,58101620,10280,10280,10280,10280,0
20231027,092800,58101620,10280,10270,10280,10270,150
20231027,092700,56559700,10300,10300,10300,10300,0
20231027,092600,56559700,10300,9960,10300,9960,3172
20231027,092500,24158180,10150,10070,10150,10070,100
20231027,092400,23144430,9970,10020,10140,9960,428
20231027,092300,18840380,10020,10020,10020,10020,0
20231027,092200,18840380,10020,9960,10020,9960,100
20231027,092100,17841320,9910,10000,10000,9890,490
20231027,092000,12988920,10140,10140,10140,10140,1
20231027,091900,12978780,10170,10170,10170,10170,0
20231027,091800,12978780,10170,10170,10170,10170,0
20231027,091700,12978780,10170,10170,10170,10170,0
20231027,091600,12978780,10170,10170,10170,10170,0
20231027,091500,12978780,10170,10170,10170,10170,0
20231027,091400,12978780,10170,10070,10170,10070,140
20231027,091300,11556890,10000,10000,10000,10000,10
20231027,091200,11456890,10150,9920,10150,9900,600
20231027,091100,5466860,9920,9920,9920,9920,0
20231027,091000,5466860,9920,9940,9940,9910,203
20231027,090900,3453400,9950,10030,10030,9950,90
20231027,090800,2555990,9990,9990,9990,9990,2
20231027,090700,2536010,10050,10050,10050,10050,10
20231027,090600,2435510,10050,10050,10050,10050,25
20231027,090500,2184260,10050,10050,10050,10050,8
20231027,090400,2103860,10080,10090,10090,10080,6
20231027,090300,2043370,9760,9740,9760,9730,122
20231027,090200,853240,10280,10280,10280,10280,0
20231027,090100,853240,10280,10280,10280,10280,0
20231027,090000,853240,10280,10280,10280,10280,83