KissMeData/078350/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194000,807318080,12480,12480,12480,12480,500
20231027,193900,807318080,12480,12480,12480,12480,0
20231027,193800,807318080,12480,12480,12480,12480,0
20231027,193700,807318080,12480,12480,12480,12480,0
20231027,193600,807318080,12480,12480,12480,12480,0
20231027,193500,807318080,12480,12480,12480,12480,0
20231027,193400,807318080,12480,12480,12480,12480,0
20231027,193300,807318080,12480,12480,12480,12480,0
20231027,193200,807318080,12480,12480,12480,12480,0
20231027,193100,807318080,12480,12480,12480,12480,0
20231027,193000,807318080,12480,12480,12480,12480,0
20231027,192900,807318080,12480,12480,12480,12480,0
20231027,192800,807318080,12480,12480,12480,12480,0
20231027,192700,807318080,12480,12480,12480,12480,0
20231027,192600,807318080,12480,12480,12480,12480,0
20231027,192500,807318080,12480,12480,12480,12480,0
20231027,192400,807318080,12480,12480,12480,12480,0
20231027,192300,807318080,12480,12480,12480,12480,0
20231027,192200,807318080,12480,12480,12480,12480,0
20231027,192100,807318080,12480,12480,12480,12480,0
20231027,192000,807318080,12480,12480,12480,12480,0
20231027,191900,807318080,12480,12480,12480,12480,0
20231027,191800,807318080,12480,12480,12480,12480,0
20231027,191700,807318080,12480,12480,12480,12480,0
20231027,191600,807318080,12480,12480,12480,12480,0
20231027,191500,807318080,12480,12480,12480,12480,0
20231027,191400,807318080,12480,12480,12480,12480,0
20231027,191300,807318080,12480,12480,12480,12480,0
20231027,191200,807318080,12480,12480,12480,12480,0
20231027,191100,807318080,12480,12480,12480,12480,0
20231027,191000,807318080,12480,12480,12480,12480,500
20231027,190900,807318080,12480,12480,12480,12480,0
20231027,190800,807318080,12480,12480,12480,12480,0
20231027,190700,807318080,12480,12480,12480,12480,0
20231027,190600,807318080,12480,12480,12480,12480,0
20231027,190500,807318080,12480,12480,12480,12480,0
20231027,190400,807318080,12480,12480,12480,12480,0
20231027,190300,807318080,12480,12480,12480,12480,0
20231027,190200,807318080,12480,12480,12480,12480,0
20231027,190100,807318080,12480,12480,12480,12480,0
20231027,190000,807318080,12480,12480,12480,12480,0
20231027,185900,807318080,12480,12480,12480,12480,0
20231027,185800,807318080,12480,12480,12480,12480,0
20231027,185700,807318080,12480,12480,12480,12480,0
20231027,185600,807318080,12480,12480,12480,12480,0
20231027,185500,807318080,12480,12480,12480,12480,0
20231027,185400,807318080,12480,12480,12480,12480,0
20231027,185300,807318080,12480,12480,12480,12480,0
20231027,185200,807318080,12480,12480,12480,12480,0
20231027,185100,807318080,12480,12480,12480,12480,0
20231027,185000,807318080,12480,12480,12480,12480,0
20231027,184900,807318080,12480,12480,12480,12480,0
20231027,184800,807318080,12480,12480,12480,12480,0
20231027,184700,807318080,12480,12480,12480,12480,0
20231027,184600,807318080,12480,12480,12480,12480,0
20231027,184500,807318080,12480,12480,12480,12480,0
20231027,184400,807318080,12480,12480,12480,12480,0
20231027,184300,807318080,12480,12480,12480,12480,0
20231027,184200,807318080,12480,12480,12480,12480,0
20231027,184100,807318080,12480,12480,12480,12480,0
20231027,184000,807318080,12480,12480,12480,12480,500
20231027,183900,807318080,12480,12480,12480,12480,0
20231027,183800,807318080,12480,12480,12480,12480,0
20231027,183700,807318080,12480,12480,12480,12480,0
20231027,183600,807318080,12480,12480,12480,12480,0
20231027,183500,807318080,12480,12480,12480,12480,0
20231027,183400,807318080,12480,12480,12480,12480,0
20231027,183300,807318080,12480,12480,12480,12480,0
20231027,183200,807318080,12480,12480,12480,12480,0
20231027,183100,807318080,12480,12480,12480,12480,0
20231027,183000,807318080,12480,12480,12480,12480,0
20231027,182900,807318080,12480,12480,12480,12480,0
20231027,182800,807318080,12480,12480,12480,12480,0
20231027,182700,807318080,12480,12480,12480,12480,0
20231027,182600,807318080,12480,12480,12480,12480,0
20231027,182500,807318080,12480,12480,12480,12480,0
20231027,182400,807318080,12480,12480,12480,12480,0
20231027,182300,807318080,12480,12480,12480,12480,0
20231027,182200,807318080,12480,12480,12480,12480,0
20231027,182100,807318080,12480,12480,12480,12480,0
20231027,182000,807318080,12480,12480,12480,12480,0
20231027,181900,807318080,12480,12480,12480,12480,0
20231027,181800,807318080,12480,12480,12480,12480,0
20231027,181700,807318080,12480,12480,12480,12480,0
20231027,181600,807318080,12480,12480,12480,12480,0
20231027,181500,807318080,12480,12480,12480,12480,0
20231027,181400,807318080,12480,12480,12480,12480,0
20231027,181300,807318080,12480,12480,12480,12480,0
20231027,181200,807318080,12480,12480,12480,12480,0
20231027,181100,807318080,12480,12480,12480,12480,0
20231027,181000,807318080,12480,12480,12480,12480,500
20231027,180900,807318080,12480,12480,12480,12480,0
20231027,180800,807318080,12480,12480,12480,12480,0
20231027,180700,807318080,12480,12480,12480,12480,0
20231027,180600,807318080,12480,12480,12480,12480,0
20231027,180500,807318080,12480,12480,12480,12480,0
20231027,180400,807318080,12480,12480,12480,12480,0
20231027,180300,807318080,12480,12480,12480,12480,0
20231027,180200,807318080,12480,12480,12480,12480,0
20231027,180100,807318080,12480,12480,12480,12480,0
20231027,180000,807318080,12480,12480,12480,12480,0
20231027,175900,807318080,12480,12480,12480,12480,0
20231027,175800,807318080,12480,12480,12480,12480,0
20231027,175700,807318080,12480,12480,12480,12480,0
20231027,175600,807318080,12480,12480,12480,12480,0
20231027,175500,807318080,12480,12480,12480,12480,0
20231027,175400,807318080,12480,12480,12480,12480,0
20231027,175300,807318080,12480,12480,12480,12480,0
20231027,175200,807318080,12480,12480,12480,12480,0
20231027,175100,807318080,12480,12480,12480,12480,0
20231027,175000,807318080,12480,12480,12480,12480,0
20231027,174900,807318080,12480,12480,12480,12480,0
20231027,174800,807318080,12480,12480,12480,12480,0
20231027,174700,807318080,12480,12480,12480,12480,0
20231027,174600,807318080,12480,12480,12480,12480,0
20231027,174500,807318080,12480,12480,12480,12480,0
20231027,174400,807318080,12480,12480,12480,12480,0
20231027,174300,807318080,12480,12480,12480,12480,0
20231027,174200,807318080,12480,12480,12480,12480,0
20231027,174100,807318080,12480,12480,12480,12480,0
20231027,174000,807318080,12480,12480,12480,12480,500
20231027,173900,807318080,12480,12480,12480,12480,0
20231027,173800,807318080,12480,12480,12480,12480,0
20231027,173700,807318080,12480,12480,12480,12480,0
20231027,173600,807318080,12480,12480,12480,12480,0
20231027,173500,807318080,12480,12480,12480,12480,0
20231027,173400,807318080,12480,12480,12480,12480,0
20231027,173300,807318080,12480,12480,12480,12480,0
20231027,173200,807318080,12480,12480,12480,12480,0
20231027,173100,807318080,12480,12480,12480,12480,0
20231027,173000,807318080,12480,12480,12480,12480,0
20231027,172900,807318080,12480,12480,12480,12480,0
20231027,172800,807318080,12480,12480,12480,12480,0
20231027,172700,807318080,12480,12480,12480,12480,0
20231027,172600,807318080,12480,12480,12480,12480,0
20231027,172500,807318080,12480,12480,12480,12480,0
20231027,172400,807318080,12480,12480,12480,12480,0
20231027,172300,807318080,12480,12480,12480,12480,0
20231027,172200,807318080,12480,12480,12480,12480,0
20231027,172100,807318080,12480,12480,12480,12480,0
20231027,172000,807318080,12480,12480,12480,12480,0
20231027,171900,807318080,12480,12480,12480,12480,0
20231027,171800,807318080,12480,12480,12480,12480,0
20231027,171700,807318080,12480,12480,12480,12480,0
20231027,171600,807318080,12480,12480,12480,12480,0
20231027,171500,807318080,12480,12480,12480,12480,0
20231027,171400,807318080,12480,12480,12480,12480,0
20231027,171300,807318080,12480,12480,12480,12480,0
20231027,171200,807318080,12480,12480,12480,12480,0
20231027,171100,807318080,12480,12480,12480,12480,0
20231027,171000,807318080,12480,12480,12480,12480,500
20231027,170900,807318080,12480,12480,12480,12480,0
20231027,170800,807318080,12480,12480,12480,12480,0
20231027,170700,807318080,12480,12480,12480,12480,0
20231027,170600,807318080,12480,12480,12480,12480,0
20231027,170500,807318080,12480,12480,12480,12480,0
20231027,170400,807318080,12480,12480,12480,12480,0
20231027,170300,807318080,12480,12480,12480,12480,0
20231027,170200,807318080,12480,12480,12480,12480,0
20231027,170100,807318080,12480,12480,12480,12480,0
20231027,170000,807318080,12480,12480,12480,12480,0
20231027,165900,807318080,12480,12480,12480,12480,0
20231027,165800,807318080,12480,12480,12480,12480,0
20231027,165700,807318080,12480,12480,12480,12480,0
20231027,165600,807318080,12480,12480,12480,12480,0
20231027,165500,807318080,12480,12480,12480,12480,0
20231027,165400,807318080,12480,12480,12480,12480,0
20231027,165300,807318080,12480,12480,12480,12480,0
20231027,165200,807318080,12480,12480,12480,12480,0
20231027,165100,807318080,12480,12480,12480,12480,0
20231027,165000,807318080,12480,12480,12480,12480,0
20231027,164900,807318080,12480,12480,12480,12480,0
20231027,164800,807318080,12480,12480,12480,12480,0
20231027,164700,807318080,12480,12480,12480,12480,0
20231027,164600,807318080,12480,12480,12480,12480,0
20231027,164500,807318080,12480,12480,12480,12480,0
20231027,164400,807318080,12480,12480,12480,12480,0
20231027,164300,807318080,12480,12480,12480,12480,0
20231027,164200,807318080,12480,12480,12480,12480,0
20231027,164100,807318080,12480,12480,12480,12480,0
20231027,164000,807318080,12480,12480,12480,12480,500
20231027,163900,807318080,12480,12480,12480,12480,0
20231027,163800,807318080,12480,12480,12480,12480,0
20231027,163700,807318080,12480,12480,12480,12480,0
20231027,163600,807318080,12480,12480,12480,12480,0
20231027,163500,807318080,12480,12480,12480,12480,0
20231027,163400,807318080,12480,12480,12480,12480,0
20231027,163300,807318080,12480,12480,12480,12480,0
20231027,163200,807318080,12480,12480,12480,12480,0
20231027,163100,807318080,12480,12480,12480,12480,0
20231027,163000,807318080,12480,12480,12480,12480,0
20231027,162900,807318080,12480,12480,12480,12480,0
20231027,162800,807318080,12480,12480,12480,12480,0
20231027,162700,807318080,12480,12480,12480,12480,0
20231027,162600,807318080,12480,12480,12480,12480,0
20231027,162500,807318080,12480,12480,12480,12480,0
20231027,162400,807318080,12480,12480,12480,12480,0
20231027,162300,807318080,12480,12480,12480,12480,0
20231027,162200,807318080,12480,12480,12480,12480,0
20231027,162100,807318080,12480,12480,12480,12480,0
20231027,162000,807318080,12480,12480,12480,12480,0
20231027,161900,807318080,12480,12480,12480,12480,0
20231027,161800,807318080,12480,12480,12480,12480,0
20231027,161700,807318080,12480,12480,12480,12480,0
20231027,161600,807318080,12480,12480,12480,12480,0
20231027,161500,807318080,12480,12480,12480,12480,0
20231027,161400,807318080,12480,12480,12480,12480,0
20231027,161300,807318080,12480,12480,12480,12480,0
20231027,161200,807318080,12480,12480,12480,12480,0
20231027,161100,807318080,12480,12480,12480,12480,0
20231027,161000,807318080,12480,12480,12480,12480,500
20231027,160900,807318080,12480,12480,12480,12480,0
20231027,160800,807318080,12480,12480,12480,12480,0
20231027,160700,807318080,12480,12480,12480,12480,0
20231027,160600,807318080,12480,12480,12480,12480,0
20231027,160500,807318080,12480,12480,12480,12480,0
20231027,160400,807318080,12480,12480,12480,12480,0
20231027,160300,807318080,12480,12480,12480,12480,0
20231027,160200,807318080,12480,12480,12480,12480,0
20231027,160100,807318080,12480,12480,12480,12480,0
20231027,160000,807318080,12480,12480,12480,12480,0
20231027,155900,807318080,12480,12480,12480,12480,0
20231027,155800,807318080,12480,12480,12480,12480,0
20231027,155700,807318080,12480,12480,12480,12480,0
20231027,155600,807318080,12480,12480,12480,12480,0
20231027,155500,807318080,12480,12480,12480,12480,0
20231027,155400,807318080,12480,12480,12480,12480,0
20231027,155300,807318080,12480,12480,12480,12480,0
20231027,155200,807318080,12480,12480,12480,12480,0
20231027,155100,807318080,12480,12480,12480,12480,0
20231027,155000,807318080,12480,12480,12480,12480,0
20231027,154900,807318080,12480,12480,12480,12480,0
20231027,154800,807318080,12480,12480,12480,12480,0
20231027,154700,807318080,12480,12480,12480,12480,0
20231027,154600,807318080,12480,12480,12480,12480,0
20231027,154500,807318080,12480,12480,12480,12480,0
20231027,154400,807318080,12480,12480,12480,12480,0
20231027,154300,807318080,12480,12480,12480,12480,0
20231027,154200,807318080,12480,12480,12480,12480,0
20231027,154100,807318080,12480,12480,12480,12480,0
20231027,154000,807318080,12480,12480,12480,12480,500
20231027,153900,807318080,12480,12480,12480,12480,0
20231027,153800,807318080,12480,12480,12480,12480,0
20231027,153700,807318080,12480,12480,12480,12480,0
20231027,153600,807318080,12480,12480,12480,12480,0
20231027,153500,807318080,12480,12480,12480,12480,0
20231027,153400,807318080,12480,12480,12480,12480,0
20231027,153300,807318080,12480,12480,12480,12480,0
20231027,153200,807318080,12480,12480,12480,12480,0
20231027,153100,807318080,12480,12480,12480,12480,0
20231027,153000,807318080,12480,12480,12480,12480,500
20231027,152900,801078080,12480,12480,12480,12480,0
20231027,152800,801078080,12480,12480,12480,12480,0
20231027,152700,801078080,12480,12480,12480,12480,0
20231027,152600,801078080,12480,12480,12480,12480,0
20231027,152500,801078080,12480,12480,12480,12480,0
20231027,152400,801078080,12480,12480,12480,12480,0
20231027,152300,801078080,12480,12480,12480,12480,0
20231027,152200,801078080,12480,12480,12480,12480,0
20231027,152100,801078080,12480,12480,12480,12480,0
20231027,152000,801078080,12480,12480,12480,12480,0
20231027,151900,801078080,12480,12440,12480,12440,31
20231027,151800,800692400,12450,12450,12450,12450,47
20231027,151700,800107250,12450,12450,12450,12450,682
20231027,151600,791616350,12450,12450,12450,12450,0
20231027,151500,791616350,12450,12450,12460,12450,154
20231027,151400,789698550,12470,12470,12470,12470,11
20231027,151300,789561380,12450,12450,12450,12450,0
20231027,151200,789561380,12450,12450,12450,12450,61
20231027,151100,788801930,12460,12470,12470,12460,47
20231027,151000,788216200,12480,12460,12480,12460,101
20231027,150900,786957720,12470,12470,12470,12470,0
20231027,150800,786957720,12470,12500,12500,12470,3
20231027,150700,786920250,12460,12470,12470,12460,600
20231027,150600,779443620,12530,12530,12530,12530,0
20231027,150500,779443620,12530,12470,12530,12470,101
20231027,150400,778184090,12530,12530,12530,12530,1
20231027,150300,778171560,12510,12510,12530,12510,1434
20231027,150200,760228220,12530,12530,12530,12530,0
20231027,150100,760228220,12530,12530,12530,12530,1
20231027,150000,760215690,12480,12480,12480,12480,100
20231027,145900,758967690,12530,12530,12530,12530,0
20231027,145800,758967690,12530,12530,12530,12530,0
20231027,145700,758967690,12530,12530,12530,12530,0
20231027,145600,758967690,12530,12530,12530,12530,289
20231027,145500,755346520,12460,12460,12460,12460,100
20231027,145400,754100520,12530,12520,12530,12520,224
20231027,145300,751294040,12520,12520,12520,12520,144
20231027,145200,749491160,12520,12450,12520,12450,13
20231027,145100,749329240,12440,12440,12440,12440,0
20231027,145000,749329240,12440,12450,12450,12440,100
20231027,144900,748084450,12530,12530,12530,12530,0
20231027,144800,748084450,12530,12530,12530,12530,1
20231027,144700,748071920,12510,12510,12510,12510,0
20231027,144600,748071920,12510,12490,12510,12490,1500
20231027,144500,729307340,12490,12440,12490,12430,101
20231027,144400,728051190,12490,12490,12490,12490,0
20231027,144300,728051190,12490,12490,12490,12490,0
20231027,144200,728051190,12490,12490,12490,12490,0
20231027,144100,728051190,12490,12490,12490,12490,0
20231027,144000,728051190,12490,12430,12490,12420,101
20231027,143900,726796030,12490,12490,12490,12490,1
20231027,143800,726783540,12440,12440,12440,12440,0
20231027,143700,726783540,12440,12440,12440,12440,0
20231027,143600,726783540,12440,12440,12440,12440,45
20231027,143500,726223740,12430,12410,12430,12400,185
20231027,143400,723926730,12420,12420,12420,12420,5
20231027,143300,723864630,12430,12430,12430,12430,0
20231027,143200,723864630,12430,12400,12430,12390,501
20231027,143100,717653480,12400,12420,12420,12400,1213
20231027,143000,702602660,12420,12430,12430,12420,672
20231027,142900,694256410,12490,12430,12490,12430,6
20231027,142800,694181770,12430,12430,12430,12430,20
20231027,142700,693933170,12430,12450,12450,12430,1791
20231027,142600,671656330,12460,12460,12460,12460,0
20231027,142500,671656330,12460,12450,12460,12450,231
20231027,142400,668779410,12460,12460,12460,12460,10
20231027,142300,668654810,12460,12500,12500,12460,121
20231027,142200,667147020,12480,12480,12480,12480,0
20231027,142100,667147020,12480,12480,12480,12480,0
20231027,142000,667147020,12480,12480,12480,12480,140
20231027,141900,665399820,12510,12510,12510,12510,0
20231027,141800,665399820,12510,12510,12510,12510,0
20231027,141700,665399820,12510,12510,12510,12510,10
20231027,141600,665274720,12510,12510,12510,12510,0
20231027,141500,665274720,12510,12460,12510,12450,101
20231027,141400,664017010,12520,12520,12520,12520,0
20231027,141300,664017010,12520,12520,12520,12520,3
20231027,141200,663979450,12520,12520,12520,12520,0
20231027,141100,663979450,12520,12520,12520,12520,0
20231027,141000,663979450,12520,12460,12520,12460,101
20231027,140900,662720930,12460,12460,12460,12460,0
20231027,140800,662720930,12460,12460,12460,12460,0
20231027,140700,662720930,12460,12460,12460,12460,1
20231027,140600,662708470,12460,12460,12460,12460,100
20231027,140500,661462470,12520,12460,12520,12460,101
20231027,140400,660203950,12530,12530,12530,12530,0
20231027,140300,660203950,12530,12530,12530,12530,0
20231027,140200,660203950,12530,12530,12530,12530,0
20231027,140100,660203950,12530,12530,12530,12530,0
20231027,140000,660203950,12530,12460,12530,12460,105
20231027,135900,658895380,12530,12530,12530,12530,0
20231027,135800,658895380,12530,12530,12530,12530,0
20231027,135700,658895380,12530,12530,12530,12530,0
20231027,135600,658895380,12530,12520,12530,12520,25
20231027,135500,658582170,12460,12480,12480,12460,100
20231027,135400,657335780,12530,12530,12530,12530,5
20231027,135300,657273130,12530,12530,12530,12530,0
20231027,135200,657273130,12530,12530,12530,12530,0
20231027,135100,657273130,12530,12530,12530,12530,0
20231027,135000,657273130,12530,12490,12530,12470,101
20231027,134900,656013080,12530,12530,12530,12530,0
20231027,134800,656013080,12530,12530,12530,12530,0
20231027,134700,656013080,12530,12530,12530,12530,0
20231027,134600,656013080,12530,12530,12530,12530,5
20231027,134500,655950430,12540,12540,12540,12540,0
20231027,134400,655950430,12540,12540,12540,12540,0
20231027,134300,655950430,12540,12540,12540,12540,0
20231027,134200,655950430,12540,12540,12540,12540,0
20231027,134100,655950430,12540,12540,12540,12540,55
20231027,134000,655260730,12520,12520,12520,12520,0
20231027,133900,655260730,12520,12520,12520,12520,0
20231027,133800,655260730,12520,12510,12520,12510,397
20231027,133700,650294050,12510,12500,12510,12500,365
20231027,133600,645729150,12490,12490,12490,12490,17
20231027,133500,645516820,12490,12490,12490,12490,0
20231027,133400,645516820,12490,12490,12490,12490,5
20231027,133300,645454370,12490,12490,12490,12490,10
20231027,133200,645329470,12490,12490,12490,12490,18
20231027,133100,645104650,12490,12490,12490,12490,0
20231027,133000,645104650,12490,12490,12490,12490,0
20231027,132900,645104650,12490,12490,12490,12490,0
20231027,132800,645104650,12490,12490,12490,12490,0
20231027,132700,645104650,12490,12490,12490,12490,5
20231027,132600,645042200,12430,12430,12430,12430,0
20231027,132500,645042200,12430,12430,12430,12430,0
20231027,132400,645042200,12430,12430,12430,12430,0
20231027,132300,645042200,12430,12430,12430,12430,0
20231027,132200,645042200,12430,12430,12430,12430,0
20231027,132100,645042200,12430,12430,12430,12430,0
20231027,132000,645042200,12430,12430,12430,12430,0
20231027,131900,645042200,12430,12430,12430,12430,300
20231027,131800,641313200,12440,12440,12440,12440,0
20231027,131700,641313200,12440,12440,12440,12440,80
20231027,131600,640318000,12530,12530,12530,12530,1
20231027,131500,640305470,12430,12430,12430,12430,370
20231027,131400,635706370,12430,12430,12430,12430,45
20231027,131300,635147020,12440,12450,12450,12440,100
20231027,131200,633902990,12440,12440,12440,12440,67
20231027,131100,633069510,12430,12440,12440,12430,308
20231027,131000,629238240,12450,12450,12450,12450,0
20231027,130900,629238240,12450,12450,12450,12450,98
20231027,130800,628018140,12460,12460,12460,12460,40
20231027,130700,627519740,12460,12460,12460,12460,0
20231027,130600,627519740,12460,12460,12460,12460,10
20231027,130500,627395140,12460,12460,12460,12460,483
20231027,130400,621376960,12460,12460,12460,12460,175
20231027,130300,619196460,12470,12480,12480,12470,471
20231027,130200,613322900,12490,12490,12490,12490,16
20231027,130100,613123060,12500,12500,12500,12500,0
20231027,130000,613123060,12500,12510,12510,12500,106
20231027,125900,611797060,12510,12510,12510,12510,2
20231027,125800,611772040,12510,12510,12510,12510,3
20231027,125700,611734510,12530,12530,12530,12530,0
20231027,125600,611734510,12530,12540,12540,12530,904
20231027,125500,600407190,12540,12540,12540,12540,0
20231027,125400,600407190,12540,12510,12540,12510,135
20231027,125300,598715840,12510,12500,12510,12500,151
20231027,125200,596827600,12480,12480,12480,12480,0
20231027,125100,596827600,12480,12480,12480,12480,212
20231027,125000,594181840,12500,12490,12500,12480,49
20231027,124900,593569880,12500,12510,12510,12500,600
20231027,124800,586068500,12510,12520,12520,12510,239
20231027,124700,583077510,12530,12530,12530,12530,0
20231027,124600,583077510,12530,12530,12530,12530,0
20231027,124500,583077510,12530,12530,12530,12530,99
20231027,124400,581837040,12540,12540,12540,12540,0
20231027,124300,581837040,12540,12540,12540,12540,0
20231027,124200,581837040,12540,12540,12540,12540,0
20231027,124100,581837040,12540,12540,12540,12540,0
20231027,124000,581837040,12540,12540,12540,12540,283
20231027,123900,578288220,12540,12540,12540,12540,0
20231027,123800,578288220,12540,12540,12540,12540,0
20231027,123700,578288220,12540,12540,12540,12540,0
20231027,123600,578288220,12540,12540,12540,12540,0
20231027,123500,578288220,12540,12540,12540,12540,0
20231027,123400,578288220,12540,12540,12540,12540,0
20231027,123300,578288220,12540,12540,12540,12540,0
20231027,123200,578288220,12540,12540,12540,12540,0
20231027,123100,578288220,12540,12590,12590,12540,390
20231027,123000,573385670,12600,12600,12600,12600,0
20231027,122900,573385670,12600,12600,12600,12600,0
20231027,122800,573385670,12600,12600,12600,12600,0
20231027,122700,573385670,12600,12600,12600,12600,0
20231027,122600,573385670,12600,12600,12600,12600,0
20231027,122500,573385670,12600,12600,12600,12600,0
20231027,122400,573385670,12600,12600,12600,12600,0
20231027,122300,573385670,12600,12600,12600,12600,100
20231027,122200,572125670,12600,12600,12600,12600,0
20231027,122100,572125670,12600,12600,12600,12600,0
20231027,122000,572125670,12600,12600,12600,12600,311
20231027,121900,568207070,12610,12610,12610,12610,0
20231027,121800,568207070,12610,12610,12610,12610,386
20231027,121700,563339610,12630,12630,12630,12630,0
20231027,121600,563339610,12630,12650,12650,12630,161
20231027,121500,561305060,12660,12660,12660,12660,0
20231027,121400,561305060,12660,12660,12660,12660,41
20231027,121300,560786000,12690,12690,12690,12690,0
20231027,121200,560786000,12690,12690,12690,12690,0
20231027,121100,560786000,12690,12690,12690,12690,0
20231027,121000,560786000,12690,12690,12690,12690,0
20231027,120900,560786000,12690,12690,12690,12690,219
20231027,120800,558006890,12680,12680,12680,12680,146
20231027,120700,556155610,12680,12680,12680,12680,0
20231027,120600,556155610,12680,12680,12680,12680,0
20231027,120500,556155610,12680,12680,12680,12680,0
20231027,120400,556155610,12680,12680,12680,12680,50
20231027,120300,555521610,12680,12680,12680,12680,0
20231027,120200,555521610,12680,12680,12680,12680,0
20231027,120100,555521610,12680,12680,12680,12680,0
20231027,120000,555521610,12680,12680,12680,12680,0
20231027,115900,555521610,12680,12680,12680,12680,0
20231027,115800,555521610,12680,12680,12680,12680,0
20231027,115700,555521610,12680,12680,12680,12680,0
20231027,115600,555521610,12680,12680,12680,12680,0
20231027,115500,555521610,12680,12680,12680,12680,0
20231027,115400,555521610,12680,12680,12680,12680,0
20231027,115300,555521610,12680,12680,12680,12680,0
20231027,115200,555521610,12680,12680,12680,12680,0
20231027,115100,555521610,12680,12680,12680,12680,0
20231027,115000,555521610,12680,12680,12680,12680,0
20231027,114900,555521610,12680,12680,12680,12680,0
20231027,114800,555521610,12680,12680,12680,12680,0
20231027,114700,555521610,12680,12680,12680,12680,0
20231027,114600,555521610,12680,12680,12680,12680,0
20231027,114500,555521610,12680,12680,12680,12680,0
20231027,114400,555521610,12680,12680,12680,12680,12
20231027,114300,555369450,12680,12680,12680,12680,0
20231027,114200,555369450,12680,12680,12680,12680,1
20231027,114100,555356770,12610,12610,12610,12610,0
20231027,114000,555356770,12610,12610,12610,12610,0
20231027,113900,555356770,12610,12610,12610,12610,0
20231027,113800,555356770,12610,12630,12630,12610,200
20231027,113700,552833310,12680,12680,12680,12680,0
20231027,113600,552833310,12680,12680,12680,12680,0
20231027,113500,552833310,12680,12680,12680,12680,0
20231027,113400,552833310,12680,12680,12680,12680,0
20231027,113300,552833310,12680,12680,12680,12680,0
20231027,113200,552833310,12680,12680,12680,12680,0
20231027,113100,552833310,12680,12680,12680,12680,0
20231027,113000,552833310,12680,12680,12680,12680,0
20231027,112900,552833310,12680,12680,12680,12680,0
20231027,112800,552833310,12680,12680,12680,12680,0
20231027,112700,552833310,12680,12680,12680,12680,0
20231027,112600,552833310,12680,12680,12680,12680,3
20231027,112500,552795270,12680,12680,12680,12680,0
20231027,112400,552795270,12680,12680,12680,12680,0
20231027,112300,552795270,12680,12680,12680,12680,1
20231027,112200,552782590,12680,12680,12680,12680,0
20231027,112100,552782590,12680,12680,12680,12680,1
20231027,112000,552769910,12590,12600,12600,12590,177
20231027,111900,550540950,12610,12610,12610,12610,0
20231027,111800,550540950,12610,12610,12610,12610,20
20231027,111700,550288750,12610,12610,12610,12610,1
20231027,111600,550276140,12600,12640,12690,12600,1074
20231027,111500,536728840,12670,12670,12670,12670,0
20231027,111400,536728840,12670,12670,12670,12670,120
20231027,111300,535208440,12650,12650,12650,12650,0
20231027,111200,535208440,12650,12650,12650,12650,52
20231027,111100,534550640,12670,12670,12670,12670,1
20231027,111000,534537970,12670,12670,12670,12670,405
20231027,110900,529406620,12720,12720,12720,12720,0
20231027,110800,529406620,12720,12720,12720,12720,0
20231027,110700,529406620,12720,12720,12720,12720,0
20231027,110600,529406620,12720,12720,12720,12720,1
20231027,110500,529393900,12700,12700,12700,12700,100
20231027,110400,528123900,12700,12700,12700,12700,767
20231027,110300,518383000,12700,12700,12700,12700,1
20231027,110200,518370300,12720,12720,12720,12720,0
20231027,110100,518370300,12720,12700,12720,12700,48
20231027,110000,517760680,12750,12750,12750,12750,0
20231027,105900,517760680,12750,12750,12750,12750,0
20231027,105800,517760680,12750,12710,12750,12700,169
20231027,105700,515612930,12740,12740,12740,12740,241
20231027,105600,512542590,12750,12750,12750,12750,20
20231027,105500,512287590,12750,12740,12750,12740,608
20231027,105400,504541150,12740,12740,12740,12740,0
20231027,105300,504541150,12740,12740,12740,12740,10
20231027,105200,504413750,12730,12710,12730,12710,528
20231027,105100,497697630,12710,12700,12710,12700,140
20231027,105000,495918630,12710,12710,12710,12710,0
20231027,104900,495918630,12710,12710,12710,12710,0
20231027,104800,495918630,12710,12710,12710,12710,0
20231027,104700,495918630,12710,12710,12710,12710,0
20231027,104600,495918630,12710,12660,12710,12660,168
20231027,104500,493791700,12710,12710,12710,12710,0
20231027,104400,493791700,12710,12710,12710,12710,0
20231027,104300,493791700,12710,12710,12710,12710,1
20231027,104200,493778990,12700,12680,12700,12680,1073
20231027,104100,480152360,12680,12640,12680,12640,142
20231027,104000,478354740,12670,12670,12670,12670,0
20231027,103900,478354740,12670,12670,12670,12670,0
20231027,103800,478354740,12670,12670,12670,12670,0
20231027,103700,478354740,12670,12670,12670,12670,0
20231027,103600,478354740,12670,12620,12670,12620,201
20231027,103500,475818070,12670,12670,12670,12670,0
20231027,103400,475818070,12670,12670,12670,12670,0
20231027,103300,475818070,12670,12670,12670,12670,20
20231027,103200,475564670,12670,12670,12670,12670,100
20231027,103100,474297670,12680,12680,12680,12680,0
20231027,103000,474297670,12680,12680,12680,12620,2166
20231027,102900,446837020,12680,12630,12680,12630,110
20231027,102800,445447670,12680,12680,12680,12680,0
20231027,102700,445447670,12680,12680,12680,12680,0
20231027,102600,445447670,12680,12680,12680,12680,5
20231027,102500,445384270,12680,12680,12680,12680,0
20231027,102400,445384270,12680,12630,12680,12630,12
20231027,102300,445232660,12720,12720,12720,12720,106
20231027,102200,443884340,12630,12650,12650,12630,317
20231027,102100,439880150,12740,12740,12740,12740,0
20231027,102000,439880150,12740,12590,12740,12590,47
20231027,101900,439283720,12590,12590,12590,12590,1
20231027,101800,439271130,12580,12570,12580,12570,3
20231027,101700,439233400,12570,12540,12570,12540,9
20231027,101600,439120420,12540,12540,12540,12540,1
20231027,101500,439107880,12530,12510,12530,12510,247
20231027,101400,436014150,12510,12510,12510,12510,0
20231027,101300,436014150,12510,12510,12510,12510,1
20231027,101200,436001640,12440,12450,12450,12440,2
20231027,101100,435976750,12510,12500,12510,12500,101
20231027,101000,434714240,12500,12500,12500,12500,8
20231027,100900,434614240,12490,12490,12490,12490,0
20231027,100800,434614240,12490,12490,12490,12490,0
20231027,100700,434614240,12490,12490,12490,12490,0
20231027,100600,434614240,12490,12400,12500,12400,3470
20231027,100500,391586050,12460,12460,12460,12460,0
20231027,100400,391586050,12460,12460,12460,12460,0
20231027,100300,391586050,12460,12460,12460,12460,0
20231027,100200,391586050,12460,12460,12460,12460,0
20231027,100100,391586050,12460,12390,12460,12390,1822
20231027,100000,369011400,12390,12390,12390,12390,36
20231027,095900,368565360,12460,12460,12460,12460,0
20231027,095800,368565360,12460,12450,12460,12450,402
20231027,095700,363560450,12450,12450,12450,12430,112
20231027,095600,362168050,12430,12430,12430,12430,1007
20231027,095500,349651040,12440,12440,12440,12440,0
20231027,095400,349651040,12440,12440,12440,12440,160
20231027,095300,347660640,12440,12400,12440,12370,1402
20231027,095200,330315060,12480,12450,12480,12400,3201
20231027,095100,290584080,12530,12530,12530,12530,0
20231027,095000,290584080,12530,12510,12530,12510,100
20231027,094900,289333060,12510,12490,12510,12490,305
20231027,094800,285520560,12490,12440,12490,12440,316
20231027,094700,281587590,12440,12400,12440,12390,5
20231027,094600,281525580,12420,12420,12420,12420,29
20231027,094500,281165400,12420,12420,12420,12420,10
20231027,094400,281041200,12420,12420,12420,12420,1
20231027,094300,281028780,12400,12390,12400,12390,4
20231027,094200,280979190,12390,12350,12390,12350,11
20231027,094100,280843020,12350,12390,12390,12350,1953
20231027,094000,256697740,12390,12390,12390,12390,0
20231027,093900,256697740,12390,12410,12410,12390,2000
20231027,093800,231905370,12410,12410,12410,12410,1
20231027,093700,231892960,12440,12400,12440,12400,36
20231027,093600,231445960,12400,12410,12410,12400,425
20231027,093500,226175390,12440,12500,12500,12410,1491
20231027,093400,207627140,12450,12460,12460,12450,500
20231027,093300,201401710,12500,12490,12500,12490,98
20231027,093200,200177680,12510,12510,12510,12510,2
20231027,093100,200152660,12490,12490,12490,12490,3
20231027,093000,200115190,12490,12490,12490,12490,100
20231027,092900,198866190,12510,12500,12510,12500,121
20231027,092800,197353680,12500,12490,12500,12460,1392
20231027,092700,179994880,12510,12510,12510,12510,0
20231027,092600,179994880,12510,12510,12510,12510,0
20231027,092500,179994880,12510,12470,12510,12470,11
20231027,092400,179857670,12470,12530,12530,12470,298
20231027,092300,176137670,12500,12500,12500,12500,20
20231027,092200,175887670,12500,12540,12540,12500,3556
20231027,092100,131407380,12550,12550,12550,12550,210
20231027,092000,128771880,12550,12550,12550,12550,31
20231027,091900,128382830,12520,12530,12570,12520,333
20231027,091800,124213080,12540,12570,12690,12540,483
20231027,091700,118143690,12560,12620,12620,12560,1623
20231027,091600,97721320,12700,12700,12700,12700,0
20231027,091500,97721320,12700,12700,12700,12700,40
20231027,091400,97213320,12740,12740,12740,12740,0
20231027,091300,97213320,12740,12660,12740,12650,1312
20231027,091200,80613320,12670,12670,12670,12670,216
20231027,091100,77876600,12750,12750,12750,12750,1
20231027,091000,77863850,12740,12730,12740,12730,100
20231027,090900,76590290,12740,12730,12740,12730,1210
20231027,090800,61177090,12740,12740,12740,12740,0
20231027,090700,61177090,12740,12740,12740,12740,58
20231027,090600,60438170,12740,12740,12740,12740,134
20231027,090500,58731010,12740,12740,12740,12740,0
20231027,090400,58731010,12740,12670,12740,12670,71
20231027,090300,57831370,12740,12730,12740,12660,1001
20231027,090200,45119840,12730,12730,12730,12730,700
20231027,090100,36208840,12720,12710,12720,12710,1001
20231027,090000,23476310,12600,12720,12720,12580,1850