KissMeData/050960/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,192300,145243460,9600,9600,9600,9600,334
20231027,192200,145243460,9600,9600,9600,9600,0
20231027,192100,145243460,9600,9600,9600,9600,0
20231027,192000,145243460,9600,9600,9600,9600,0
20231027,191900,145243460,9600,9600,9600,9600,0
20231027,191800,145243460,9600,9600,9600,9600,0
20231027,191700,145243460,9600,9600,9600,9600,0
20231027,191600,145243460,9600,9600,9600,9600,0
20231027,191500,145243460,9600,9600,9600,9600,0
20231027,191400,145243460,9600,9600,9600,9600,0
20231027,191300,145243460,9600,9600,9600,9600,0
20231027,191200,145243460,9600,9600,9600,9600,0
20231027,191100,145243460,9600,9600,9600,9600,0
20231027,191000,145243460,9600,9600,9600,9600,0
20231027,190900,145243460,9600,9600,9600,9600,0
20231027,190800,145243460,9600,9600,9600,9600,0
20231027,190700,145243460,9600,9600,9600,9600,0
20231027,190600,145243460,9600,9600,9600,9600,0
20231027,190500,145243460,9600,9600,9600,9600,0
20231027,190400,145243460,9600,9600,9600,9600,0
20231027,190300,145243460,9600,9600,9600,9600,0
20231027,190200,145243460,9600,9600,9600,9600,0
20231027,190100,145243460,9600,9600,9600,9600,0
20231027,190000,145243460,9600,9600,9600,9600,0
20231027,185900,145243460,9600,9600,9600,9600,0
20231027,185800,145243460,9600,9600,9600,9600,0
20231027,185700,145243460,9600,9600,9600,9600,0
20231027,185600,145243460,9600,9600,9600,9600,0
20231027,185500,145243460,9600,9600,9600,9600,0
20231027,185400,145243460,9600,9600,9600,9600,0
20231027,185300,145243460,9600,9600,9600,9600,334
20231027,185200,145243460,9600,9600,9600,9600,0
20231027,185100,145243460,9600,9600,9600,9600,0
20231027,185000,145243460,9600,9600,9600,9600,0
20231027,184900,145243460,9600,9600,9600,9600,0
20231027,184800,145243460,9600,9600,9600,9600,0
20231027,184700,145243460,9600,9600,9600,9600,0
20231027,184600,145243460,9600,9600,9600,9600,0
20231027,184500,145243460,9600,9600,9600,9600,0
20231027,184400,145243460,9600,9600,9600,9600,0
20231027,184300,145243460,9600,9600,9600,9600,0
20231027,184200,145243460,9600,9600,9600,9600,0
20231027,184100,145243460,9600,9600,9600,9600,0
20231027,184000,145243460,9600,9600,9600,9600,0
20231027,183900,145243460,9600,9600,9600,9600,0
20231027,183800,145243460,9600,9600,9600,9600,0
20231027,183700,145243460,9600,9600,9600,9600,0
20231027,183600,145243460,9600,9600,9600,9600,0
20231027,183500,145243460,9600,9600,9600,9600,0
20231027,183400,145243460,9600,9600,9600,9600,0
20231027,183300,145243460,9600,9600,9600,9600,0
20231027,183200,145243460,9600,9600,9600,9600,0
20231027,183100,145243460,9600,9600,9600,9600,0
20231027,183000,145243460,9600,9600,9600,9600,0
20231027,182900,145243460,9600,9600,9600,9600,0
20231027,182800,145243460,9600,9600,9600,9600,0
20231027,182700,145243460,9600,9600,9600,9600,0
20231027,182600,145243460,9600,9600,9600,9600,0
20231027,182500,145243460,9600,9600,9600,9600,0
20231027,182400,145243460,9600,9600,9600,9600,0
20231027,182300,145243460,9600,9600,9600,9600,334
20231027,182200,145243460,9600,9600,9600,9600,0
20231027,182100,145243460,9600,9600,9600,9600,0
20231027,182000,145243460,9600,9600,9600,9600,0
20231027,181900,145243460,9600,9600,9600,9600,0
20231027,181800,145243460,9600,9600,9600,9600,0
20231027,181700,145243460,9600,9600,9600,9600,0
20231027,181600,145243460,9600,9600,9600,9600,0
20231027,181500,145243460,9600,9600,9600,9600,0
20231027,181400,145243460,9600,9600,9600,9600,0
20231027,181300,145243460,9600,9600,9600,9600,0
20231027,181200,145243460,9600,9600,9600,9600,0
20231027,181100,145243460,9600,9600,9600,9600,0
20231027,181000,145243460,9600,9600,9600,9600,0
20231027,180900,145243460,9600,9600,9600,9600,0
20231027,180800,145243460,9600,9600,9600,9600,0
20231027,180700,145243460,9600,9600,9600,9600,0
20231027,180600,145243460,9600,9600,9600,9600,0
20231027,180500,145243460,9600,9600,9600,9600,0
20231027,180400,145243460,9600,9600,9600,9600,0
20231027,180300,145243460,9600,9600,9600,9600,0
20231027,180200,145243460,9600,9600,9600,9600,0
20231027,180100,145243460,9600,9600,9600,9600,0
20231027,180000,145243460,9600,9600,9600,9600,0
20231027,175900,145243460,9600,9600,9600,9600,0
20231027,175800,145243460,9600,9600,9600,9600,0
20231027,175700,145243460,9600,9600,9600,9600,0
20231027,175600,145243460,9600,9600,9600,9600,0
20231027,175500,145243460,9600,9600,9600,9600,0
20231027,175400,145243460,9600,9600,9600,9600,0
20231027,175300,145243460,9600,9600,9600,9600,334
20231027,175200,145243460,9600,9600,9600,9600,0
20231027,175100,145243460,9600,9600,9600,9600,0
20231027,175000,145243460,9600,9600,9600,9600,0
20231027,174900,145243460,9600,9600,9600,9600,0
20231027,174800,145243460,9600,9600,9600,9600,0
20231027,174700,145243460,9600,9600,9600,9600,0
20231027,174600,145243460,9600,9600,9600,9600,0
20231027,174500,145243460,9600,9600,9600,9600,0
20231027,174400,145243460,9600,9600,9600,9600,0
20231027,174300,145243460,9600,9600,9600,9600,0
20231027,174200,145243460,9600,9600,9600,9600,0
20231027,174100,145243460,9600,9600,9600,9600,0
20231027,174000,145243460,9600,9600,9600,9600,0
20231027,173900,145243460,9600,9600,9600,9600,0
20231027,173800,145243460,9600,9600,9600,9600,0
20231027,173700,145243460,9600,9600,9600,9600,0
20231027,173600,145243460,9600,9600,9600,9600,0
20231027,173500,145243460,9600,9600,9600,9600,0
20231027,173400,145243460,9600,9600,9600,9600,0
20231027,173300,145243460,9600,9600,9600,9600,0
20231027,173200,145243460,9600,9600,9600,9600,0
20231027,173100,145243460,9600,9600,9600,9600,0
20231027,173000,145243460,9600,9600,9600,9600,0
20231027,172900,145243460,9600,9600,9600,9600,0
20231027,172800,145243460,9600,9600,9600,9600,0
20231027,172700,145243460,9600,9600,9600,9600,0
20231027,172600,145243460,9600,9600,9600,9600,0
20231027,172500,145243460,9600,9600,9600,9600,0
20231027,172400,145243460,9600,9600,9600,9600,0
20231027,172300,145243460,9600,9600,9600,9600,334
20231027,172200,145243460,9600,9600,9600,9600,0
20231027,172100,145243460,9600,9600,9600,9600,0
20231027,172000,145243460,9600,9600,9600,9600,0
20231027,171900,145243460,9600,9600,9600,9600,0
20231027,171800,145243460,9600,9600,9600,9600,0
20231027,171700,145243460,9600,9600,9600,9600,0
20231027,171600,145243460,9600,9600,9600,9600,0
20231027,171500,145243460,9600,9600,9600,9600,0
20231027,171400,145243460,9600,9600,9600,9600,0
20231027,171300,145243460,9600,9600,9600,9600,0
20231027,171200,145243460,9600,9600,9600,9600,0
20231027,171100,145243460,9600,9600,9600,9600,0
20231027,171000,145243460,9600,9600,9600,9600,0
20231027,170900,145243460,9600,9600,9600,9600,0
20231027,170800,145243460,9600,9600,9600,9600,0
20231027,170700,145243460,9600,9600,9600,9600,0
20231027,170600,145243460,9600,9600,9600,9600,0
20231027,170500,145243460,9600,9600,9600,9600,0
20231027,170400,145243460,9600,9600,9600,9600,0
20231027,170300,145243460,9600,9600,9600,9600,0
20231027,170200,145243460,9600,9600,9600,9600,0
20231027,170100,145243460,9600,9600,9600,9600,0
20231027,170000,145243460,9600,9600,9600,9600,0
20231027,165900,145243460,9600,9600,9600,9600,0
20231027,165800,145243460,9600,9600,9600,9600,0
20231027,165700,145243460,9600,9600,9600,9600,0
20231027,165600,145243460,9600,9600,9600,9600,0
20231027,165500,145243460,9600,9600,9600,9600,0
20231027,165400,145243460,9600,9600,9600,9600,0
20231027,165300,145243460,9600,9600,9600,9600,334
20231027,165200,145243460,9600,9600,9600,9600,0
20231027,165100,145243460,9600,9600,9600,9600,0
20231027,165000,145243460,9600,9600,9600,9600,0
20231027,164900,145243460,9600,9600,9600,9600,0
20231027,164800,145243460,9600,9600,9600,9600,0
20231027,164700,145243460,9600,9600,9600,9600,0
20231027,164600,145243460,9600,9600,9600,9600,0
20231027,164500,145243460,9600,9600,9600,9600,0
20231027,164400,145243460,9600,9600,9600,9600,0
20231027,164300,145243460,9600,9600,9600,9600,0
20231027,164200,145243460,9600,9600,9600,9600,0
20231027,164100,145243460,9600,9600,9600,9600,0
20231027,164000,145243460,9600,9600,9600,9600,0
20231027,163900,145243460,9600,9600,9600,9600,0
20231027,163800,145243460,9600,9600,9600,9600,0
20231027,163700,145243460,9600,9600,9600,9600,0
20231027,163600,145243460,9600,9600,9600,9600,0
20231027,163500,145243460,9600,9600,9600,9600,0
20231027,163400,145243460,9600,9600,9600,9600,0
20231027,163300,145243460,9600,9600,9600,9600,0
20231027,163200,145243460,9600,9600,9600,9600,0
20231027,163100,145243460,9600,9600,9600,9600,0
20231027,163000,145243460,9600,9600,9600,9600,0
20231027,162900,145243460,9600,9600,9600,9600,0
20231027,162800,145243460,9600,9600,9600,9600,0
20231027,162700,145243460,9600,9600,9600,9600,0
20231027,162600,145243460,9600,9600,9600,9600,0
20231027,162500,145243460,9600,9600,9600,9600,0
20231027,162400,145243460,9600,9600,9600,9600,0
20231027,162300,145243460,9600,9600,9600,9600,334
20231027,162200,145243460,9600,9600,9600,9600,0
20231027,162100,145243460,9600,9600,9600,9600,0
20231027,162000,145243460,9600,9600,9600,9600,0
20231027,161900,145243460,9600,9600,9600,9600,0
20231027,161800,145243460,9600,9600,9600,9600,0
20231027,161700,145243460,9600,9600,9600,9600,0
20231027,161600,145243460,9600,9600,9600,9600,0
20231027,161500,145243460,9600,9600,9600,9600,0
20231027,161400,145243460,9600,9600,9600,9600,0
20231027,161300,145243460,9600,9600,9600,9600,0
20231027,161200,145243460,9600,9600,9600,9600,0
20231027,161100,145243460,9600,9600,9600,9600,0
20231027,161000,145243460,9600,9600,9600,9600,0
20231027,160900,145243460,9600,9600,9600,9600,0
20231027,160800,145243460,9600,9600,9600,9600,0
20231027,160700,145243460,9600,9600,9600,9600,0
20231027,160600,145243460,9600,9600,9600,9600,0
20231027,160500,145243460,9600,9600,9600,9600,0
20231027,160400,145243460,9600,9600,9600,9600,0
20231027,160300,145243460,9600,9600,9600,9600,0
20231027,160200,145243460,9600,9600,9600,9600,0
20231027,160100,145243460,9600,9600,9600,9600,0
20231027,160000,145243460,9600,9600,9600,9600,0
20231027,155900,145243460,9600,9600,9600,9600,0
20231027,155800,145243460,9600,9600,9600,9600,0
20231027,155700,145243460,9600,9600,9600,9600,0
20231027,155600,145243460,9600,9600,9600,9600,0
20231027,155500,145243460,9600,9600,9600,9600,0
20231027,155400,145243460,9600,9600,9600,9600,0
20231027,155300,145243460,9600,9600,9600,9600,334
20231027,155200,145243460,9600,9600,9600,9600,0
20231027,155100,145243460,9600,9600,9600,9600,0
20231027,155000,145243460,9600,9600,9600,9600,0
20231027,154900,145243460,9600,9600,9600,9600,0
20231027,154800,145243460,9600,9600,9600,9600,0
20231027,154700,145243460,9600,9600,9600,9600,0
20231027,154600,145243460,9600,9600,9600,9600,0
20231027,154500,145243460,9600,9600,9600,9600,0
20231027,154400,145243460,9600,9600,9600,9600,0
20231027,154300,145243460,9600,9600,9600,9600,0
20231027,154200,145243460,9600,9600,9600,9600,0
20231027,154100,145243460,9600,9600,9600,9600,0
20231027,154000,145243460,9600,9600,9600,9600,0
20231027,153900,145243460,9600,9600,9600,9600,0
20231027,153800,145243460,9600,9600,9600,9600,0
20231027,153700,145243460,9600,9600,9600,9600,0
20231027,153600,145243460,9600,9600,9600,9600,0
20231027,153500,145243460,9600,9600,9600,9600,0
20231027,153400,145243460,9600,9600,9600,9600,0
20231027,153300,145243460,9600,9600,9600,9600,0
20231027,153200,145243460,9600,9600,9600,9600,0
20231027,153100,145243460,9600,9600,9600,9600,0
20231027,153000,145243460,9600,9600,9600,9600,334
20231027,152900,142037060,9600,9600,9600,9600,0
20231027,152800,142037060,9600,9600,9600,9600,0
20231027,152700,142037060,9600,9600,9600,9600,0
20231027,152600,142037060,9600,9600,9600,9600,0
20231027,152500,142037060,9600,9600,9600,9600,0
20231027,152400,142037060,9600,9600,9600,9600,0
20231027,152300,142037060,9600,9600,9600,9600,0
20231027,152200,142037060,9600,9600,9600,9600,0
20231027,152100,142037060,9600,9600,9600,9600,0
20231027,152000,142037060,9600,9600,9600,9600,0
20231027,151900,142037060,9600,9600,9600,9600,0
20231027,151800,142037060,9600,9600,9600,9600,0
20231027,151700,142037060,9600,9600,9600,9600,1
20231027,151600,142027460,9530,9600,9600,9530,42
20231027,151500,141627060,9600,9600,9600,9600,0
20231027,151400,141627060,9600,9600,9600,9600,0
20231027,151300,141627060,9600,9600,9600,9600,0
20231027,151200,141627060,9600,9600,9600,9600,0
20231027,151100,141627060,9600,9600,9600,9600,7
20231027,151000,141559860,9600,9600,9600,9600,0
20231027,150900,141559860,9600,9600,9600,9600,10
20231027,150800,141463860,9590,9590,9590,9590,0
20231027,150700,141463860,9590,9590,9590,9590,135
20231027,150600,140169210,9590,9590,9590,9590,0
20231027,150500,140169210,9590,9590,9590,9590,18
20231027,150400,139996590,9530,9530,9530,9530,0
20231027,150300,139996590,9530,9530,9530,9530,0
20231027,150200,139996590,9530,9530,9530,9530,0
20231027,150100,139996590,9530,9540,9540,9530,204
20231027,150000,138052450,9590,9590,9590,9590,0
20231027,145900,138052450,9590,9590,9590,9590,2
20231027,145800,138033270,9600,9600,9600,9600,0
20231027,145700,138033270,9600,9600,9600,9600,0
20231027,145600,138033270,9600,9600,9600,9530,9
20231027,145500,137947360,9530,9600,9600,9530,101
20231027,145400,136984760,9530,9560,9560,9530,100
20231027,145300,136031590,9620,9620,9620,9620,0
20231027,145200,136031590,9620,9620,9620,9620,0
20231027,145100,136031590,9620,9620,9620,9620,0
20231027,145000,136031590,9620,9620,9620,9620,0
20231027,144900,136031590,9620,9620,9620,9620,0
20231027,144800,136031590,9620,9620,9620,9620,0
20231027,144700,136031590,9620,9620,9620,9620,0
20231027,144600,136031590,9620,9620,9620,9620,0
20231027,144500,136031590,9620,9620,9620,9620,0
20231027,144400,136031590,9620,9620,9620,9620,0
20231027,144300,136031590,9620,9620,9620,9620,0
20231027,144200,136031590,9620,9620,9620,9620,0
20231027,144100,136031590,9620,9620,9620,9620,0
20231027,144000,136031590,9620,9620,9620,9620,1
20231027,143900,136021970,9560,9560,9560,9560,0
20231027,143800,136021970,9560,9560,9560,9560,0
20231027,143700,136021970,9560,9560,9560,9560,0
20231027,143600,136021970,9560,9570,9570,9560,104
20231027,143500,135027720,9590,9590,9590,9590,25
20231027,143400,134787970,9590,9590,9590,9590,0
20231027,143300,134787970,9590,9590,9590,9590,19
20231027,143200,134605760,9590,9600,9600,9590,63
20231027,143100,134001570,9640,9640,9640,9640,0
20231027,143000,134001570,9640,9640,9640,9640,0
20231027,142900,134001570,9640,9640,9640,9640,0
20231027,142800,134001570,9640,9640,9640,9640,0
20231027,142700,134001570,9640,9640,9640,9640,200
20231027,142600,132073570,9640,9640,9640,9640,0
20231027,142500,132073570,9640,9640,9640,9640,0
20231027,142400,132073570,9640,9640,9640,9640,1
20231027,142300,132063930,9590,9590,9590,9590,0
20231027,142200,132063930,9590,9590,9590,9590,0
20231027,142100,132063930,9590,9590,9590,9590,0
20231027,142000,132063930,9590,9590,9590,9590,0
20231027,141900,132063930,9590,9590,9590,9590,0
20231027,141800,132063930,9590,9590,9590,9590,0
20231027,141700,132063930,9590,9590,9590,9590,0
20231027,141600,132063930,9590,9590,9590,9590,0
20231027,141500,132063930,9590,9590,9590,9590,0
20231027,141400,132063930,9590,9590,9590,9590,0
20231027,141300,132063930,9590,9590,9590,9590,0
20231027,141200,132063930,9590,9590,9590,9590,0
20231027,141100,132063930,9590,9590,9590,9590,0
20231027,141000,132063930,9590,9590,9590,9590,1
20231027,140900,132054340,9630,9630,9630,9630,0
20231027,140800,132054340,9630,9630,9630,9630,0
20231027,140700,132054340,9630,9630,9630,9630,0
20231027,140600,132054340,9630,9630,9630,9630,0
20231027,140500,132054340,9630,9630,9630,9630,0
20231027,140400,132054340,9630,9630,9630,9630,0
20231027,140300,132054340,9630,9630,9630,9630,0
20231027,140200,132054340,9630,9630,9630,9630,0
20231027,140100,132054340,9630,9630,9630,9630,0
20231027,140000,132054340,9630,9630,9630,9630,0
20231027,135900,132054340,9630,9630,9630,9630,180
20231027,135800,130320940,9590,9590,9590,9590,0
20231027,135700,130320940,9590,9590,9590,9590,0
20231027,135600,130320940,9590,9590,9590,9590,0
20231027,135500,130320940,9590,9590,9590,9590,0
20231027,135400,130320940,9590,9590,9590,9590,0
20231027,135300,130320940,9590,9590,9590,9590,0
20231027,135200,130320940,9590,9590,9590,9590,0
20231027,135100,130320940,9590,9590,9590,9590,0
20231027,135000,130320940,9590,9590,9590,9590,0
20231027,134900,130320940,9590,9590,9590,9590,0
20231027,134800,130320940,9590,9590,9590,9590,0
20231027,134700,130320940,9590,9590,9590,9590,36
20231027,134600,129975700,9600,9600,9600,9600,0
20231027,134500,129975700,9600,9600,9600,9600,0
20231027,134400,129975700,9600,9600,9600,9600,0
20231027,134300,129975700,9600,9600,9600,9600,0
20231027,134200,129975700,9600,9600,9600,9600,0
20231027,134100,129975700,9600,9600,9600,9600,0
20231027,134000,129975700,9600,9600,9600,9600,0
20231027,133900,129975700,9600,9600,9600,9600,0
20231027,133800,129975700,9600,9600,9600,9600,0
20231027,133700,129975700,9600,9600,9600,9600,101
20231027,133600,129006100,9570,9570,9570,9570,0
20231027,133500,129006100,9570,9570,9570,9570,0
20231027,133400,129006100,9570,9570,9570,9570,0
20231027,133300,129006100,9570,9570,9570,9570,0
20231027,133200,129006100,9570,9570,9570,9570,0
20231027,133100,129006100,9570,9570,9570,9570,0
20231027,133000,129006100,9570,9570,9570,9570,1
20231027,132900,128996530,9560,9560,9560,9560,0
20231027,132800,128996530,9560,9560,9560,9560,63
20231027,132700,128394250,9530,9530,9530,9530,0
20231027,132600,128394250,9530,9530,9530,9530,0
20231027,132500,128394250,9530,9580,9580,9530,970
20231027,132400,119142950,9540,9540,9540,9540,0
20231027,132300,119142950,9540,9540,9540,9540,0
20231027,132200,119142950,9540,9540,9540,9540,0
20231027,132100,119142950,9540,9540,9540,9540,0
20231027,132000,119142950,9540,9540,9540,9540,0
20231027,131900,119142950,9540,9540,9540,9540,0
20231027,131800,119142950,9540,9540,9540,9540,19
20231027,131700,118961690,9540,9540,9540,9540,1
20231027,131600,118952150,9530,9530,9530,9530,0
20231027,131500,118952150,9530,9530,9530,9530,0
20231027,131400,118952150,9530,9530,9530,9530,0
20231027,131300,118952150,9530,9530,9530,9530,0
20231027,131200,118952150,9530,9530,9530,9530,0
20231027,131100,118952150,9530,9650,9650,9530,1145
20231027,131000,108018480,9650,9650,9650,9650,0
20231027,130900,108018480,9650,9650,9650,9650,0
20231027,130800,108018480,9650,9650,9650,9650,0
20231027,130700,108018480,9650,9650,9650,9650,0
20231027,130600,108018480,9650,9650,9650,9650,0
20231027,130500,108018480,9650,9650,9650,9650,0
20231027,130400,108018480,9650,9650,9650,9650,0
20231027,130300,108018480,9650,9650,9650,9650,0
20231027,130200,108018480,9650,9650,9650,9650,0
20231027,130100,108018480,9650,9650,9650,9650,0
20231027,130000,108018480,9650,9650,9650,9650,2
20231027,125900,107999180,9650,9650,9650,9650,0
20231027,125800,107999180,9650,9650,9650,9650,0
20231027,125700,107999180,9650,9650,9650,9650,0
20231027,125600,107999180,9650,9650,9650,9650,50
20231027,125500,107516680,9650,9650,9650,9650,50
20231027,125400,107034180,9650,9650,9650,9650,0
20231027,125300,107034180,9650,9650,9650,9650,0
20231027,125200,107034180,9650,9650,9650,9650,10
20231027,125100,106937680,9690,9690,9690,9690,52
20231027,125000,106433800,9690,9690,9690,9690,0
20231027,124900,106433800,9690,9690,9690,9690,0
20231027,124800,106433800,9690,9690,9690,9690,0
20231027,124700,106433800,9690,9690,9690,9690,0
20231027,124600,106433800,9690,9690,9690,9690,0
20231027,124500,106433800,9690,9690,9690,9690,0
20231027,124400,106433800,9690,9690,9690,9690,0
20231027,124300,106433800,9690,9690,9690,9690,0
20231027,124200,106433800,9690,9690,9690,9690,0
20231027,124100,106433800,9690,9690,9690,9690,0
20231027,124000,106433800,9690,9690,9690,9690,172
20231027,123900,104767120,9720,9720,9720,9720,0
20231027,123800,104767120,9720,9720,9720,9720,47
20231027,123700,104310280,9720,9720,9720,9720,0
20231027,123600,104310280,9720,9720,9720,9720,185
20231027,123500,102512080,9720,9730,9730,9720,123
20231027,123400,101316310,9750,9750,9750,9750,0
20231027,123300,101316310,9750,9750,9750,9750,0
20231027,123200,101316310,9750,9750,9750,9750,0
20231027,123100,101316310,9750,9750,9750,9750,0
20231027,123000,101316310,9750,9750,9750,9750,0
20231027,122900,101316310,9750,9750,9750,9750,0
20231027,122800,101316310,9750,9750,9750,9750,0
20231027,122700,101316310,9750,9750,9750,9750,0
20231027,122600,101316310,9750,9750,9750,9750,0
20231027,122500,101316310,9750,9750,9750,9750,0
20231027,122400,101316310,9750,9750,9750,9750,0
20231027,122300,101316310,9750,9750,9750,9750,0
20231027,122200,101316310,9750,9750,9750,9750,0
20231027,122100,101316310,9750,9750,9750,9750,0
20231027,122000,101316310,9750,9750,9750,9750,0
20231027,121900,101316310,9750,9750,9750,9750,0
20231027,121800,101316310,9750,9750,9750,9750,0
20231027,121700,101316310,9750,9750,9750,9750,0
20231027,121600,101316310,9750,9750,9750,9750,0
20231027,121500,101316310,9750,9750,9750,9750,0
20231027,121400,101316310,9750,9750,9750,9750,0
20231027,121300,101316310,9750,9750,9750,9750,0
20231027,121200,101316310,9750,9750,9750,9750,0
20231027,121100,101316310,9750,9750,9750,9750,0
20231027,121000,101316310,9750,9750,9750,9750,0
20231027,120900,101316310,9750,9750,9750,9750,13
20231027,120800,101189560,9720,9720,9720,9720,1
20231027,120700,101179840,9750,9750,9750,9750,5
20231027,120600,101131090,9720,9720,9720,9720,5
20231027,120500,101082490,9720,9720,9720,9720,0
20231027,120400,101082490,9720,9720,9720,9720,0
20231027,120300,101082490,9720,9720,9720,9720,0
20231027,120200,101082490,9720,9720,9720,9720,0
20231027,120100,101082490,9720,9720,9720,9720,0
20231027,120000,101082490,9720,9720,9720,9720,0
20231027,115900,101082490,9720,9720,9720,9720,4
20231027,115800,101043610,9790,9790,9790,9790,0
20231027,115700,101043610,9790,9790,9790,9790,0
20231027,115600,101043610,9790,9790,9790,9790,0
20231027,115500,101043610,9790,9790,9790,9790,0
20231027,115400,101043610,9790,9790,9790,9790,51
20231027,115300,100544320,9800,9800,9800,9800,0
20231027,115200,100544320,9800,9800,9800,9800,0
20231027,115100,100544320,9800,9800,9800,9800,0
20231027,115000,100544320,9800,9800,9800,9800,0
20231027,114900,100544320,9800,9800,9800,9800,0
20231027,114800,100544320,9800,9800,9800,9800,0
20231027,114700,100544320,9800,9800,9800,9800,0
20231027,114600,100544320,9800,9800,9800,9800,0
20231027,114500,100544320,9800,9800,9800,9800,0
20231027,114400,100544320,9800,9800,9800,9800,0
20231027,114300,100544320,9800,9800,9800,9800,0
20231027,114200,100544320,9800,9800,9800,9800,0
20231027,114100,100544320,9800,9800,9800,9800,0
20231027,114000,100544320,9800,9800,9800,9800,0
20231027,113900,100544320,9800,9800,9800,9800,0
20231027,113800,100544320,9800,9800,9800,9800,0
20231027,113700,100544320,9800,9800,9800,9800,0
20231027,113600,100544320,9800,9800,9800,9800,177
20231027,113500,98809720,9800,9800,9800,9800,0
20231027,113400,98809720,9800,9750,9800,9750,1304
20231027,113300,86050270,9760,9760,9760,9760,0
20231027,113200,86050270,9760,9760,9760,9760,0
20231027,113100,86050270,9760,9760,9760,9760,0
20231027,113000,86050270,9760,9760,9760,9760,0
20231027,112900,86050270,9760,9760,9760,9760,0
20231027,112800,86050270,9760,9760,9760,9760,1
20231027,112700,86040510,9730,9730,9730,9730,0
20231027,112600,86040510,9730,9730,9730,9730,0
20231027,112500,86040510,9730,9730,9730,9730,0
20231027,112400,86040510,9730,9730,9730,9730,0
20231027,112300,86040510,9730,9730,9730,9730,0
20231027,112200,86040510,9730,9730,9730,9730,0
20231027,112100,86040510,9730,9730,9730,9730,0
20231027,112000,86040510,9730,9730,9730,9730,0
20231027,111900,86040510,9730,9730,9730,9730,0
20231027,111800,86040510,9730,9730,9730,9730,0
20231027,111700,86040510,9730,9730,9730,9730,1
20231027,111600,86030780,9720,9720,9720,9720,0
20231027,111500,86030780,9720,9720,9720,9720,0
20231027,111400,86030780,9720,9720,9720,9720,71
20231027,111300,85340660,9720,9720,9720,9720,65
20231027,111200,84708860,9720,9740,9740,9720,9
20231027,111100,84621350,9720,9740,9740,9720,123
20231027,111000,83424620,9750,9750,9750,9750,24
20231027,110900,83190620,9760,9760,9760,9760,0
20231027,110800,83190620,9760,9760,9760,9760,0
20231027,110700,83190620,9760,9760,9760,9760,192
20231027,110600,81316700,9750,9750,9750,9750,0
20231027,110500,81316700,9750,9750,9750,9750,0
20231027,110400,81316700,9750,9750,9750,9750,0
20231027,110300,81316700,9750,9750,9750,9750,9
20231027,110200,81228950,9750,9750,9750,9750,246
20231027,110100,78830450,9750,9750,9750,9750,1
20231027,110000,78820700,9730,9730,9730,9730,10
20231027,105900,78723400,9730,9730,9730,9730,0
20231027,105800,78723400,9730,9730,9730,9730,46
20231027,105700,78275820,9730,9730,9730,9730,110
20231027,105600,77205520,9730,9730,9730,9730,0
20231027,105500,77205520,9730,9730,9730,9730,50
20231027,105400,76719020,9720,9730,9730,9720,31
20231027,105300,76417630,9770,9770,9770,9770,0
20231027,105200,76417630,9770,9770,9770,9770,0
20231027,105100,76417630,9770,9770,9770,9770,2
20231027,105000,76398090,9730,9730,9730,9730,0
20231027,104900,76398090,9730,9740,9740,9730,515
20231027,104800,71382140,9740,9740,9740,9740,0
20231027,104700,71382140,9740,9740,9740,9740,0
20231027,104600,71382140,9740,9740,9740,9740,15
20231027,104500,71236040,9750,9750,9750,9750,29
20231027,104400,70953290,9750,9750,9750,9750,100
20231027,104300,69978290,9790,9790,9790,9790,0
20231027,104200,69978290,9790,9790,9790,9790,0
20231027,104100,69978290,9790,9800,9800,9790,10
20231027,104000,69880320,9800,9800,9800,9800,0
20231027,103900,69880320,9800,9800,9800,9800,0
20231027,103800,69880320,9800,9800,9800,9800,12
20231027,103700,69762720,9800,9800,9800,9800,0
20231027,103600,69762720,9800,9800,9800,9800,4
20231027,103500,69723520,9800,9800,9800,9800,20
20231027,103400,69527520,9790,9790,9790,9790,997
20231027,103300,59766890,9790,9790,9790,9790,0
20231027,103200,59766890,9790,9790,9790,9790,0
20231027,103100,59766890,9790,9790,9790,9790,0
20231027,103000,59766890,9790,9790,9790,9790,0
20231027,102900,59766890,9790,9790,9790,9790,12
20231027,102800,59649410,9790,9790,9790,9790,0
20231027,102700,59649410,9790,9790,9790,9790,0
20231027,102600,59649410,9790,9790,9790,9790,0
20231027,102500,59649410,9790,9790,9790,9790,0
20231027,102400,59649410,9790,9790,9790,9790,0
20231027,102300,59649410,9790,9790,9790,9790,11
20231027,102200,59541720,9790,9790,9790,9790,9
20231027,102100,59453610,9790,9790,9790,9790,0
20231027,102000,59453610,9790,9790,9790,9790,0
20231027,101900,59453610,9790,9790,9790,9790,2
20231027,101800,59434030,9810,9810,9810,9810,0
20231027,101700,59434030,9810,9690,9810,9690,502
20231027,101600,54528620,9680,9680,9680,9680,49
20231027,101500,54054300,9680,9680,9680,9680,1
20231027,101400,54044620,9660,9660,9660,9660,15
20231027,101300,53899720,9650,9650,9650,9650,1
20231027,101200,53890070,9650,9650,9650,9650,0
20231027,101100,53890070,9650,9650,9650,9650,13
20231027,101000,53764620,9650,9650,9650,9650,0
20231027,100900,53764620,9650,9650,9650,9650,0
20231027,100800,53764620,9650,9650,9650,9650,1
20231027,100700,53754970,9600,9600,9600,9600,0
20231027,100600,53754970,9600,9600,9600,9600,1
20231027,100500,53745370,9580,9580,9580,9580,0
20231027,100400,53745370,9580,9580,9580,9580,0
20231027,100300,53745370,9580,9580,9580,9580,0
20231027,100200,53745370,9580,9580,9580,9580,0
20231027,100100,53745370,9580,9580,9580,9580,0
20231027,100000,53745370,9580,9580,9580,9580,4
20231027,095900,53707050,9610,9610,9610,9610,7
20231027,095800,53639780,9610,9610,9610,9610,0
20231027,095700,53639780,9610,9610,9610,9610,0
20231027,095600,53639780,9610,9610,9610,9610,0
20231027,095500,53639780,9610,9610,9610,9610,0
20231027,095400,53639780,9610,9610,9610,9610,106
20231027,095300,52621120,9610,9610,9610,9610,200
20231027,095200,50699120,9610,9610,9610,9610,1
20231027,095100,50689510,9590,9570,9590,9570,6
20231027,095000,50632050,9570,9550,9570,9550,20
20231027,094900,50441030,9550,9550,9550,9550,0
20231027,094800,50441030,9550,9550,9550,9550,0
20231027,094700,50441030,9550,9530,9550,9530,5
20231027,094600,50393360,9500,9500,9500,9500,0
20231027,094500,50393360,9500,9490,9500,9490,193
20231027,094400,48559910,9500,9500,9500,9500,0
20231027,094300,48559910,9500,9500,9500,9500,0
20231027,094200,48559910,9500,9500,9500,9500,149
20231027,094100,47144410,9500,9500,9500,9500,0
20231027,094000,47144410,9500,9500,9500,9500,5
20231027,093900,47096910,9520,9520,9520,9520,0
20231027,093800,47096910,9520,9520,9520,9520,1
20231027,093700,47087390,9520,9460,9530,9100,1895
20231027,093600,29485420,9460,9520,9520,9460,1012
20231027,093500,19864650,9570,9570,9570,9570,0
20231027,093400,19864650,9570,9570,9570,9570,2
20231027,093300,19845510,9650,9650,9650,9650,0
20231027,093200,19845510,9650,9650,9650,9650,0
20231027,093100,19845510,9650,9650,9650,9650,0
20231027,093000,19845510,9650,9650,9650,9650,0
20231027,092900,19845510,9650,9650,9650,9650,0
20231027,092800,19845510,9650,9650,9650,9650,0
20231027,092700,19845510,9650,9650,9650,9650,0
20231027,092600,19845510,9650,9650,9650,9650,0
20231027,092500,19845510,9650,9550,9650,9550,179
20231027,092400,18133600,9550,9550,9550,9550,0
20231027,092300,18133600,9550,9550,9550,9550,45
20231027,092200,17703850,9550,9550,9550,9550,184
20231027,092100,15946650,9550,9550,9550,9550,0
20231027,092000,15946650,9550,9550,9550,9550,50
20231027,091900,15469150,9550,9550,9550,9550,430
20231027,091800,11362650,9550,9550,9550,9550,173
20231027,091700,9710500,9550,9550,9550,9550,129
20231027,091600,8478550,9550,9550,9550,9550,1
20231027,091500,8469000,9550,9550,9550,9550,0
20231027,091400,8469000,9550,9590,9590,9550,119
20231027,091300,7330670,9600,9600,9600,9600,0
20231027,091200,7330670,9600,9600,9600,9600,0
20231027,091100,7330670,9600,9600,9600,9600,3
20231027,091000,7301870,9580,9580,9580,9580,5
20231027,090900,7253970,9560,9560,9560,9560,0
20231027,090800,7253970,9560,9640,9640,9550,552
20231027,090700,1977130,9600,9600,9600,9600,0
20231027,090600,1977130,9600,9600,9600,9600,199
20231027,090500,66730,9600,9600,9600,9600,1
20231027,090400,57130,9600,9600,9600,9600,0
20231027,090300,57130,9600,9600,9600,9600,0
20231027,090200,57130,9600,9510,9600,9510,4
20231027,090100,19000,9500,9500,9500,9500,0
20231027,090000,19000,9500,9500,9500,9500,2