KissMeData/081000/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194200,485193920,12100,12100,12100,12100,367
20231027,194100,485193920,12100,12100,12100,12100,0
20231027,194000,485193920,12100,12100,12100,12100,0
20231027,193900,485193920,12100,12100,12100,12100,0
20231027,193800,485193920,12100,12100,12100,12100,0
20231027,193700,485193920,12100,12100,12100,12100,0
20231027,193600,485193920,12100,12100,12100,12100,0
20231027,193500,485193920,12100,12100,12100,12100,0
20231027,193400,485193920,12100,12100,12100,12100,0
20231027,193300,485193920,12100,12100,12100,12100,0
20231027,193200,485193920,12100,12100,12100,12100,0
20231027,193100,485193920,12100,12100,12100,12100,0
20231027,193000,485193920,12100,12100,12100,12100,0
20231027,192900,485193920,12100,12100,12100,12100,0
20231027,192800,485193920,12100,12100,12100,12100,0
20231027,192700,485193920,12100,12100,12100,12100,0
20231027,192600,485193920,12100,12100,12100,12100,0
20231027,192500,485193920,12100,12100,12100,12100,0
20231027,192400,485193920,12100,12100,12100,12100,0
20231027,192300,485193920,12100,12100,12100,12100,0
20231027,192200,485193920,12100,12100,12100,12100,0
20231027,192100,485193920,12100,12100,12100,12100,0
20231027,192000,485193920,12100,12100,12100,12100,0
20231027,191900,485193920,12100,12100,12100,12100,0
20231027,191800,485193920,12100,12100,12100,12100,0
20231027,191700,485193920,12100,12100,12100,12100,0
20231027,191600,485193920,12100,12100,12100,12100,0
20231027,191500,485193920,12100,12100,12100,12100,0
20231027,191400,485193920,12100,12100,12100,12100,0
20231027,191300,485193920,12100,12100,12100,12100,0
20231027,191200,485193920,12100,12100,12100,12100,367
20231027,191100,485193920,12100,12100,12100,12100,0
20231027,191000,485193920,12100,12100,12100,12100,0
20231027,190900,485193920,12100,12100,12100,12100,0
20231027,190800,485193920,12100,12100,12100,12100,0
20231027,190700,485193920,12100,12100,12100,12100,0
20231027,190600,485193920,12100,12100,12100,12100,0
20231027,190500,485193920,12100,12100,12100,12100,0
20231027,190400,485193920,12100,12100,12100,12100,0
20231027,190300,485193920,12100,12100,12100,12100,0
20231027,190200,485193920,12100,12100,12100,12100,0
20231027,190100,485193920,12100,12100,12100,12100,0
20231027,190000,485193920,12100,12100,12100,12100,0
20231027,185900,485193920,12100,12100,12100,12100,0
20231027,185800,485193920,12100,12100,12100,12100,0
20231027,185700,485193920,12100,12100,12100,12100,0
20231027,185600,485193920,12100,12100,12100,12100,0
20231027,185500,485193920,12100,12100,12100,12100,0
20231027,185400,485193920,12100,12100,12100,12100,0
20231027,185300,485193920,12100,12100,12100,12100,0
20231027,185200,485193920,12100,12100,12100,12100,0
20231027,185100,485193920,12100,12100,12100,12100,0
20231027,185000,485193920,12100,12100,12100,12100,0
20231027,184900,485193920,12100,12100,12100,12100,0
20231027,184800,485193920,12100,12100,12100,12100,0
20231027,184700,485193920,12100,12100,12100,12100,0
20231027,184600,485193920,12100,12100,12100,12100,0
20231027,184500,485193920,12100,12100,12100,12100,0
20231027,184400,485193920,12100,12100,12100,12100,0
20231027,184300,485193920,12100,12100,12100,12100,0
20231027,184200,485193920,12100,12100,12100,12100,367
20231027,184100,485193920,12100,12100,12100,12100,0
20231027,184000,485193920,12100,12100,12100,12100,0
20231027,183900,485193920,12100,12100,12100,12100,0
20231027,183800,485193920,12100,12100,12100,12100,0
20231027,183700,485193920,12100,12100,12100,12100,0
20231027,183600,485193920,12100,12100,12100,12100,0
20231027,183500,485193920,12100,12100,12100,12100,0
20231027,183400,485193920,12100,12100,12100,12100,0
20231027,183300,485193920,12100,12100,12100,12100,0
20231027,183200,485193920,12100,12100,12100,12100,0
20231027,183100,485193920,12100,12100,12100,12100,0
20231027,183000,485193920,12100,12100,12100,12100,0
20231027,182900,485193920,12100,12100,12100,12100,0
20231027,182800,485193920,12100,12100,12100,12100,0
20231027,182700,485193920,12100,12100,12100,12100,0
20231027,182600,485193920,12100,12100,12100,12100,0
20231027,182500,485193920,12100,12100,12100,12100,0
20231027,182400,485193920,12100,12100,12100,12100,0
20231027,182300,485193920,12100,12100,12100,12100,0
20231027,182200,485193920,12100,12100,12100,12100,0
20231027,182100,485193920,12100,12100,12100,12100,0
20231027,182000,485193920,12100,12100,12100,12100,0
20231027,181900,485193920,12100,12100,12100,12100,0
20231027,181800,485193920,12100,12100,12100,12100,0
20231027,181700,485193920,12100,12100,12100,12100,0
20231027,181600,485193920,12100,12100,12100,12100,0
20231027,181500,485193920,12100,12100,12100,12100,0
20231027,181400,485193920,12100,12100,12100,12100,0
20231027,181300,485193920,12100,12100,12100,12100,0
20231027,181200,485193920,12100,12100,12100,12100,367
20231027,181100,485193920,12100,12100,12100,12100,0
20231027,181000,485193920,12100,12100,12100,12100,0
20231027,180900,485193920,12100,12100,12100,12100,0
20231027,180800,485193920,12100,12100,12100,12100,0
20231027,180700,485193920,12100,12100,12100,12100,0
20231027,180600,485193920,12100,12100,12100,12100,0
20231027,180500,485193920,12100,12100,12100,12100,0
20231027,180400,485193920,12100,12100,12100,12100,0
20231027,180300,485193920,12100,12100,12100,12100,0
20231027,180200,485193920,12100,12100,12100,12100,0
20231027,180100,485193920,12100,12100,12100,12100,0
20231027,180000,485193920,12100,12100,12100,12100,0
20231027,175900,485193920,12100,12100,12100,12100,0
20231027,175800,485193920,12100,12100,12100,12100,0
20231027,175700,485193920,12100,12100,12100,12100,0
20231027,175600,485193920,12100,12100,12100,12100,0
20231027,175500,485193920,12100,12100,12100,12100,0
20231027,175400,485193920,12100,12100,12100,12100,0
20231027,175300,485193920,12100,12100,12100,12100,0
20231027,175200,485193920,12100,12100,12100,12100,0
20231027,175100,485193920,12100,12100,12100,12100,0
20231027,175000,485193920,12100,12100,12100,12100,0
20231027,174900,485193920,12100,12100,12100,12100,0
20231027,174800,485193920,12100,12100,12100,12100,0
20231027,174700,485193920,12100,12100,12100,12100,0
20231027,174600,485193920,12100,12100,12100,12100,0
20231027,174500,485193920,12100,12100,12100,12100,0
20231027,174400,485193920,12100,12100,12100,12100,0
20231027,174300,485193920,12100,12100,12100,12100,0
20231027,174200,485193920,12100,12100,12100,12100,367
20231027,174100,485193920,12100,12100,12100,12100,0
20231027,174000,485193920,12100,12100,12100,12100,0
20231027,173900,485193920,12100,12100,12100,12100,0
20231027,173800,485193920,12100,12100,12100,12100,0
20231027,173700,485193920,12100,12100,12100,12100,0
20231027,173600,485193920,12100,12100,12100,12100,0
20231027,173500,485193920,12100,12100,12100,12100,0
20231027,173400,485193920,12100,12100,12100,12100,0
20231027,173300,485193920,12100,12100,12100,12100,0
20231027,173200,485193920,12100,12100,12100,12100,0
20231027,173100,485193920,12100,12100,12100,12100,0
20231027,173000,485193920,12100,12100,12100,12100,0
20231027,172900,485193920,12100,12100,12100,12100,0
20231027,172800,485193920,12100,12100,12100,12100,0
20231027,172700,485193920,12100,12100,12100,12100,0
20231027,172600,485193920,12100,12100,12100,12100,0
20231027,172500,485193920,12100,12100,12100,12100,0
20231027,172400,485193920,12100,12100,12100,12100,0
20231027,172300,485193920,12100,12100,12100,12100,0
20231027,172200,485193920,12100,12100,12100,12100,0
20231027,172100,485193920,12100,12100,12100,12100,0
20231027,172000,485193920,12100,12100,12100,12100,0
20231027,171900,485193920,12100,12100,12100,12100,0
20231027,171800,485193920,12100,12100,12100,12100,0
20231027,171700,485193920,12100,12100,12100,12100,0
20231027,171600,485193920,12100,12100,12100,12100,0
20231027,171500,485193920,12100,12100,12100,12100,0
20231027,171400,485193920,12100,12100,12100,12100,0
20231027,171300,485193920,12100,12100,12100,12100,0
20231027,171200,485193920,12100,12100,12100,12100,367
20231027,171100,485193920,12100,12100,12100,12100,0
20231027,171000,485193920,12100,12100,12100,12100,0
20231027,170900,485193920,12100,12100,12100,12100,0
20231027,170800,485193920,12100,12100,12100,12100,0
20231027,170700,485193920,12100,12100,12100,12100,0
20231027,170600,485193920,12100,12100,12100,12100,0
20231027,170500,485193920,12100,12100,12100,12100,0
20231027,170400,485193920,12100,12100,12100,12100,0
20231027,170300,485193920,12100,12100,12100,12100,0
20231027,170200,485193920,12100,12100,12100,12100,0
20231027,170100,485193920,12100,12100,12100,12100,0
20231027,170000,485193920,12100,12100,12100,12100,0
20231027,165900,485193920,12100,12100,12100,12100,0
20231027,165800,485193920,12100,12100,12100,12100,0
20231027,165700,485193920,12100,12100,12100,12100,0
20231027,165600,485193920,12100,12100,12100,12100,0
20231027,165500,485193920,12100,12100,12100,12100,0
20231027,165400,485193920,12100,12100,12100,12100,0
20231027,165300,485193920,12100,12100,12100,12100,0
20231027,165200,485193920,12100,12100,12100,12100,0
20231027,165100,485193920,12100,12100,12100,12100,0
20231027,165000,485193920,12100,12100,12100,12100,0
20231027,164900,485193920,12100,12100,12100,12100,0
20231027,164800,485193920,12100,12100,12100,12100,0
20231027,164700,485193920,12100,12100,12100,12100,0
20231027,164600,485193920,12100,12100,12100,12100,0
20231027,164500,485193920,12100,12100,12100,12100,0
20231027,164400,485193920,12100,12100,12100,12100,0
20231027,164300,485193920,12100,12100,12100,12100,0
20231027,164200,485193920,12100,12100,12100,12100,367
20231027,164100,485193920,12100,12100,12100,12100,0
20231027,164000,485193920,12100,12100,12100,12100,0
20231027,163900,485193920,12100,12100,12100,12100,0
20231027,163800,485193920,12100,12100,12100,12100,0
20231027,163700,485193920,12100,12100,12100,12100,0
20231027,163600,485193920,12100,12100,12100,12100,0
20231027,163500,485193920,12100,12100,12100,12100,0
20231027,163400,485193920,12100,12100,12100,12100,0
20231027,163300,485193920,12100,12100,12100,12100,0
20231027,163200,485193920,12100,12100,12100,12100,0
20231027,163100,485193920,12100,12100,12100,12100,0
20231027,163000,485193920,12100,12100,12100,12100,0
20231027,162900,485193920,12100,12100,12100,12100,0
20231027,162800,485193920,12100,12100,12100,12100,0
20231027,162700,485193920,12100,12100,12100,12100,0
20231027,162600,485193920,12100,12100,12100,12100,0
20231027,162500,485193920,12100,12100,12100,12100,0
20231027,162400,485193920,12100,12100,12100,12100,0
20231027,162300,485193920,12100,12100,12100,12100,0
20231027,162200,485193920,12100,12100,12100,12100,0
20231027,162100,485193920,12100,12100,12100,12100,0
20231027,162000,485193920,12100,12100,12100,12100,0
20231027,161900,485193920,12100,12100,12100,12100,0
20231027,161800,485193920,12100,12100,12100,12100,0
20231027,161700,485193920,12100,12100,12100,12100,0
20231027,161600,485193920,12100,12100,12100,12100,0
20231027,161500,485193920,12100,12100,12100,12100,0
20231027,161400,485193920,12100,12100,12100,12100,0
20231027,161300,485193920,12100,12100,12100,12100,0
20231027,161200,485193920,12100,12100,12100,12100,367
20231027,161100,485193920,12100,12100,12100,12100,0
20231027,161000,485193920,12100,12100,12100,12100,0
20231027,160900,485193920,12100,12100,12100,12100,0
20231027,160800,485193920,12100,12100,12100,12100,0
20231027,160700,485193920,12100,12100,12100,12100,0
20231027,160600,485193920,12100,12100,12100,12100,0
20231027,160500,485193920,12100,12100,12100,12100,0
20231027,160400,485193920,12100,12100,12100,12100,0
20231027,160300,485193920,12100,12100,12100,12100,0
20231027,160200,485193920,12100,12100,12100,12100,0
20231027,160100,485193920,12100,12100,12100,12100,0
20231027,160000,485193920,12100,12100,12100,12100,0
20231027,155900,485193920,12100,12100,12100,12100,0
20231027,155800,485193920,12100,12100,12100,12100,0
20231027,155700,485193920,12100,12100,12100,12100,0
20231027,155600,485193920,12100,12100,12100,12100,0
20231027,155500,485193920,12100,12100,12100,12100,0
20231027,155400,485193920,12100,12100,12100,12100,0
20231027,155300,485193920,12100,12100,12100,12100,0
20231027,155200,485193920,12100,12100,12100,12100,0
20231027,155100,485193920,12100,12100,12100,12100,0
20231027,155000,485193920,12100,12100,12100,12100,0
20231027,154900,485193920,12100,12100,12100,12100,0
20231027,154800,485193920,12100,12100,12100,12100,0
20231027,154700,485193920,12100,12100,12100,12100,0
20231027,154600,485193920,12100,12100,12100,12100,0
20231027,154500,485193920,12100,12100,12100,12100,0
20231027,154400,485193920,12100,12100,12100,12100,0
20231027,154300,485193920,12100,12100,12100,12100,0
20231027,154200,485193920,12100,12100,12100,12100,367
20231027,154100,485193920,12100,12100,12100,12100,0
20231027,154000,485193920,12100,12100,12100,12100,0
20231027,153900,485193920,12100,12100,12100,12100,0
20231027,153800,485193920,12100,12100,12100,12100,0
20231027,153700,485193920,12100,12100,12100,12100,0
20231027,153600,485193920,12100,12100,12100,12100,0
20231027,153500,485193920,12100,12100,12100,12100,0
20231027,153400,485193920,12100,12100,12100,12100,0
20231027,153300,485193920,12100,12100,12100,12100,0
20231027,153200,485193920,12100,12100,12100,12100,0
20231027,153100,485193920,12100,12100,12100,12100,0
20231027,153000,485193920,12100,12100,12100,12100,367
20231027,152900,480753220,12180,12180,12180,12180,0
20231027,152800,480753220,12180,12180,12180,12180,0
20231027,152700,480753220,12180,12180,12180,12180,0
20231027,152600,480753220,12180,12180,12180,12180,0
20231027,152500,480753220,12180,12180,12180,12180,0
20231027,152400,480753220,12180,12180,12180,12180,0
20231027,152300,480753220,12180,12180,12180,12180,0
20231027,152200,480753220,12180,12180,12180,12180,0
20231027,152100,480753220,12180,12180,12180,12180,0
20231027,152000,480753220,12180,12180,12180,12180,0
20231027,151900,480753220,12180,12120,12180,12120,18
20231027,151800,480534730,12120,12110,12120,12110,37
20231027,151700,480086640,12110,12110,12110,12110,0
20231027,151600,480086640,12110,12110,12110,12110,18
20231027,151500,479868660,12110,12080,12110,12080,84
20231027,151400,478852730,12110,12110,12110,12110,17
20231027,151300,478646860,12080,12080,12080,12080,0
20231027,151200,478646860,12080,12080,12080,12080,0
20231027,151100,478646860,12080,12080,12080,12080,0
20231027,151000,478646860,12080,12080,12080,12080,1
20231027,150900,478634780,12080,12080,12080,12080,0
20231027,150800,478634780,12080,12080,12080,12080,0
20231027,150700,478634780,12080,12080,12080,12080,659
20231027,150600,470674060,12070,12100,12100,12070,50
20231027,150500,470070070,12100,12100,12100,12100,1
20231027,150400,470057970,12100,12100,12100,12100,0
20231027,150300,470057970,12100,12090,12100,12090,19
20231027,150200,469828120,12090,12090,12090,12090,0
20231027,150100,469828120,12090,12090,12090,12090,0
20231027,150000,469828120,12090,12080,12090,12080,117
20231027,145900,468414620,12100,12110,12110,12100,94
20231027,145800,467276750,12110,12110,12110,12110,0
20231027,145700,467276750,12110,12110,12110,12110,7
20231027,145600,467191980,12110,12110,12110,12110,3
20231027,145500,467155650,12120,12100,12120,12100,176
20231027,145400,465025490,12100,12100,12100,12100,14
20231027,145300,464856090,12070,12090,12090,12070,35
20231027,145200,464433240,12110,12110,12110,12110,0
20231027,145100,464433240,12110,12100,12110,12100,84
20231027,145000,463416820,12090,12090,12090,12090,0
20231027,144900,463416820,12090,12090,12090,12090,68
20231027,144800,462594700,12100,12100,12100,12100,0
20231027,144700,462594700,12100,12100,12100,12100,0
20231027,144600,462594700,12100,12090,12100,12090,417
20231027,144500,457549140,12040,12090,12090,12040,800
20231027,144400,447907070,12090,12090,12090,12090,34
20231027,144300,447496010,12090,12090,12090,12090,1
20231027,144200,447483920,12100,12100,12100,12090,48
20231027,144100,446903500,12090,12090,12090,12090,35
20231027,144000,446480350,12100,12100,12100,12100,3
20231027,143900,446444050,12100,12100,12100,12100,34
20231027,143800,446032650,12090,12090,12090,12090,11
20231027,143700,445899660,12100,12100,12100,12100,0
20231027,143600,445899660,12100,12090,12100,12090,108
20231027,143500,444593340,12080,12080,12080,12080,41
20231027,143400,444098060,12080,12080,12080,12080,32
20231027,143300,443711500,12070,12070,12070,12070,0
20231027,143200,443711500,12070,12070,12070,12070,0
20231027,143100,443711500,12070,12070,12100,12070,78
20231027,143000,442769580,12070,12070,12070,12070,5
20231027,142900,442709230,12070,12070,12070,12070,0
20231027,142800,442709230,12070,12070,12070,12070,32
20231027,142700,442322990,12070,12060,12070,12060,43
20231027,142600,441804320,12060,12060,12060,12060,51
20231027,142500,441189260,12060,12060,12060,12060,31
20231027,142400,440815400,12060,12060,12060,12060,27
20231027,142300,440489780,12060,12080,12080,12060,473
20231027,142200,434785050,12100,12100,12100,12100,1
20231027,142100,434772950,12100,12080,12100,12080,80
20231027,142000,433806010,12080,12080,12080,12080,5
20231027,141900,433745610,12090,12090,12090,12090,1
20231027,141800,433733520,12070,12070,12070,12070,0
20231027,141700,433733520,12070,12060,12070,12060,126
20231027,141600,432213200,12070,12070,12070,12070,0
20231027,141500,432213200,12070,12080,12080,12070,30
20231027,141400,431851050,12070,12070,12070,12070,22
20231027,141300,431585510,12070,12080,12080,12070,14
20231027,141200,431416520,12070,12070,12070,12070,0
20231027,141100,431416520,12070,12080,12080,12070,85
20231027,141000,430390420,12080,12090,12090,12080,29
20231027,140900,430040090,12080,12080,12080,12080,1
20231027,140800,430028010,12090,12090,12090,12090,12
20231027,140700,429882930,12100,12100,12100,12100,1
20231027,140600,429870830,12100,12100,12100,12100,1
20231027,140500,429858730,12110,12100,12110,12100,72
20231027,140400,428987510,12100,12100,12100,12100,7
20231027,140300,428902810,12110,12110,12110,12110,19
20231027,140200,428672720,12120,12120,12120,12120,1
20231027,140100,428660600,12110,12110,12110,12110,55
20231027,140000,427994550,12120,12120,12120,12120,0
20231027,135900,427994550,12120,12120,12120,12120,0
20231027,135800,427994550,12120,12120,12120,12120,39
20231027,135700,427521870,12100,12100,12100,12100,72
20231027,135600,426650670,12100,12090,12100,12090,68
20231027,135500,425828540,12100,12100,12100,12100,1
20231027,135400,425816440,12110,12100,12110,12100,24
20231027,135300,425526030,12100,12100,12100,12100,11
20231027,135200,425392930,12100,12090,12100,12090,152
20231027,135100,423554300,12080,12100,12100,12080,15
20231027,135000,423372940,12100,12110,12110,12100,14
20231027,134900,423203530,12100,12100,12100,12100,59
20231027,134800,422489630,12120,12120,12120,12120,0
20231027,134700,422489630,12120,12120,12120,12120,0
20231027,134600,422489630,12120,12120,12120,12120,54
20231027,134500,421835150,12130,12130,12130,12130,5
20231027,134400,421774500,12130,12120,12130,12120,37
20231027,134300,421326030,12130,12130,12130,12130,1503
20231027,134200,403094640,12130,12130,12130,12130,0
20231027,134100,403094640,12130,12150,12150,12130,20
20231027,134000,402851680,12130,12120,12130,12120,47
20231027,133900,402281910,12130,12120,12130,12120,42
20231027,133800,401772800,12130,12130,12130,12130,14
20231027,133700,401602980,12100,12100,12100,12100,14
20231027,133600,401433580,12100,12080,12100,12080,350
20231027,133500,397202380,12070,12060,12070,12060,991
20231027,133400,385246410,12050,12030,12050,12030,66
20231027,133300,384451210,12030,12030,12030,12030,0
20231027,133200,384451210,12030,12020,12030,12020,604
20231027,133100,377185450,12020,11990,12020,11990,2118
20231027,133000,351772600,11980,11960,11990,11960,82
20231027,132900,350790250,11960,11960,11970,11960,391
20231027,132800,346110360,11960,12010,12020,11910,1912
20231027,132700,323291850,12020,11940,12020,11940,245
20231027,132600,320363210,11930,12000,12040,11930,216
20231027,132500,317781020,12000,12080,12090,11930,3081
20231027,132400,280906540,12000,12060,12100,12000,3302
20231027,132300,241224730,12060,12060,12060,12060,34
20231027,132200,240814690,12070,12110,12110,12070,500
20231027,132100,234771690,12100,12100,12100,12100,0
20231027,132000,234771690,12100,12120,12120,12090,518
20231027,131900,228505180,12110,12100,12110,12100,48
20231027,131800,227924030,12090,12090,12090,12090,64
20231027,131700,227150270,12100,12100,12100,12100,3
20231027,131600,227113970,12080,12080,12080,12080,0
20231027,131500,227113970,12080,12130,12130,12080,1126
20231027,131400,213491630,12130,12130,12130,12130,0
20231027,131300,213491630,12130,12150,12150,12130,67
20231027,131200,212678410,12160,12160,12160,12160,0
20231027,131100,212678410,12160,12160,12160,12160,13
20231027,131000,212520330,12160,12160,12160,12160,0
20231027,130900,212520330,12160,12160,12160,12160,42
20231027,130800,212009610,12160,12160,12160,12160,34
20231027,130700,211596170,12160,12160,12160,12160,0
20231027,130600,211596170,12160,12170,12170,12160,66
20231027,130500,210793410,12170,12170,12170,12170,0
20231027,130400,210793410,12170,12170,12170,12170,13
20231027,130300,210635200,12180,12180,12180,12180,25
20231027,130200,210330700,12190,12190,12190,12190,5
20231027,130100,210269750,12180,12180,12180,12180,72
20231027,130000,209392790,12180,12180,12180,12180,6
20231027,125900,209319710,12180,12180,12180,12180,43
20231027,125800,208795970,12200,12200,12200,12200,0
20231027,125700,208795970,12200,12200,12200,12200,25
20231027,125600,208490970,12200,12200,12200,12200,63
20231027,125500,207722370,12210,12210,12210,12210,0
20231027,125400,207722370,12210,12200,12210,12200,39
20231027,125300,207246530,12200,12200,12200,12200,0
20231027,125200,207246530,12200,12210,12210,12200,62
20231027,125100,206489850,12210,12210,12210,12210,97
20231027,125000,205305480,12210,12210,12210,12210,64
20231027,124900,204524040,12210,12210,12210,12210,65
20231027,124800,203730390,12220,12220,12220,12220,1
20231027,124700,203718170,12220,12220,12220,12220,8
20231027,124600,203620410,12230,12230,12230,12230,208
20231027,124500,201076570,12230,12230,12230,12230,155
20231027,124400,199180920,12230,12230,12230,12230,68
20231027,124300,198349280,12240,12240,12240,12240,0
20231027,124200,198349280,12240,12240,12240,12240,4
20231027,124100,198300320,12240,12240,12240,12240,0
20231027,124000,198300320,12240,12250,12250,12240,35
20231027,123900,197871910,12250,12250,12250,12250,0
20231027,123800,197871910,12250,12250,12250,12250,13
20231027,123700,197712660,12240,12240,12240,12240,35
20231027,123600,197284260,12240,12240,12240,12240,40
20231027,123500,196794660,12230,12240,12240,12230,39
20231027,123400,196317640,12230,12230,12230,12230,0
20231027,123300,196317640,12230,12230,12230,12230,34
20231027,123200,195901820,12230,12230,12230,12230,69
20231027,123100,195057950,12230,12230,12230,12230,0
20231027,123000,195057950,12230,12230,12230,12230,0
20231027,122900,195057950,12230,12230,12230,12230,5
20231027,122800,194996800,12250,12250,12250,12250,0
20231027,122700,194996800,12250,12240,12250,12240,67
20231027,122600,194176380,12240,12240,12240,12240,2
20231027,122500,194151900,12240,12240,12240,12240,5
20231027,122400,194090700,12250,12250,12250,12250,40
20231027,122300,193600700,12240,12250,12250,12240,39
20231027,122200,193123290,12260,12260,12260,12260,0
20231027,122100,193123290,12260,12250,12260,12250,108
20231027,122000,191800170,12250,12250,12250,12250,34
20231027,121900,191383670,12250,12250,12250,12250,0
20231027,121800,191383670,12250,12260,12260,12250,84
20231027,121700,190354170,12250,12250,12250,12250,163
20231027,121600,188357420,12260,12270,12270,12260,12
20231027,121500,188210210,12260,12260,12260,12260,5
20231027,121400,188148910,12250,12260,12260,12250,72
20231027,121300,187266860,12260,12260,12260,12260,24
20231027,121200,186972620,12270,12270,12270,12270,0
20231027,121100,186972620,12270,12270,12270,12270,164
20231027,121000,184960340,12270,12270,12270,12270,114
20231027,120900,183561560,12270,12270,12270,12270,70
20231027,120800,182702660,12280,12280,12280,12280,2
20231027,120700,182678100,12280,12280,12280,12280,0
20231027,120600,182678100,12280,12280,12280,12280,63
20231027,120500,181904460,12290,12290,12290,12290,5
20231027,120400,181843010,12280,12280,12280,12280,0
20231027,120300,181843010,12280,12300,12300,12280,48
20231027,120200,181252810,12280,12290,12290,12280,8
20231027,120100,181154550,12280,12280,12310,12280,229
20231027,120000,178341350,12270,12270,12270,12270,0
20231027,115900,178341350,12270,12320,12320,12270,158
20231027,115800,176400050,12330,12330,12330,12330,0
20231027,115700,176400050,12330,12340,12340,12330,18
20231027,115600,176177990,12340,12340,12340,12340,0
20231027,115500,176177990,12340,12340,12340,12340,167
20231027,115400,174117210,12370,12370,12370,12370,0
20231027,115300,174117210,12370,12340,12370,12340,106
20231027,115200,172808260,12340,12340,12340,12340,22
20231027,115100,172536780,12350,12350,12350,12350,0
20231027,115000,172536780,12350,12360,12360,12350,5
20231027,114900,172475010,12360,12360,12360,12360,0
20231027,114800,172475010,12360,12350,12360,12350,106
20231027,114700,171165660,12350,12350,12350,12350,27
20231027,114600,170832210,12360,12360,12360,12360,0
20231027,114500,170832210,12360,12360,12360,12360,8
20231027,114400,170733330,12390,12390,12390,12390,0
20231027,114300,170733330,12390,12380,12390,12380,55
20231027,114200,170052230,12390,12390,12390,12390,0
20231027,114100,170052230,12390,12390,12390,12390,0
20231027,114000,170052230,12390,12390,12390,12390,1
20231027,113900,170039840,12390,12390,12390,12390,34
20231027,113800,169618580,12370,12370,12370,12370,59
20231027,113700,168888750,12370,12360,12390,12360,98
20231027,113600,167676770,12360,12360,12360,12360,35
20231027,113500,167244170,12370,12370,12370,12370,0
20231027,113400,167244170,12370,12370,12370,12370,0
20231027,113300,167244170,12370,12370,12370,12370,0
20231027,113200,167244170,12370,12360,12370,12360,39
20231027,113100,166762020,12360,12360,12360,12360,6
20231027,113000,166687860,12360,12350,12360,12350,66
20231027,112900,165872450,12350,12350,12350,12350,109
20231027,112800,164526300,12350,12350,12350,12350,65
20231027,112700,163723550,12350,12350,12350,12350,21
20231027,112600,163464200,12350,12360,12360,12350,15
20231027,112500,163278920,12370,12370,12370,12370,353
20231027,112400,158912310,12370,12370,12370,12370,0
20231027,112300,158912310,12370,12370,12370,12370,64
20231027,112200,158120630,12380,12380,12380,12380,0
20231027,112100,158120630,12380,12380,12380,12380,3
20231027,112000,158083490,12380,12390,12390,12380,100
20231027,111900,156845430,12380,12380,12380,12380,6
20231027,111800,156771150,12380,12370,12380,12370,99
20231027,111700,155545870,12380,12380,12380,12380,4
20231027,111600,155496350,12380,12370,12380,12370,71
20231027,111500,154618050,12380,12380,12380,12380,3
20231027,111400,154580910,12380,12380,12380,12380,10
20231027,111300,154457110,12390,12390,12390,12390,1
20231027,111200,154444720,12390,12390,12390,12390,0
20231027,111100,154444720,12390,12350,12390,12350,134
20231027,111000,152788640,12350,12350,12350,12350,0
20231027,110900,152788640,12350,12350,12350,12350,1
20231027,110800,152776290,12350,12350,12360,12350,57
20231027,110700,152072240,12320,12320,12320,12320,34
20231027,110600,151653360,12380,12380,12380,12380,0
20231027,110500,151653360,12380,12340,12380,12330,711
20231027,110400,142884190,12380,12380,12380,12380,34
20231027,110300,142463270,12380,12380,12380,12380,0
20231027,110200,142463270,12380,12370,12380,12340,79
20231027,110100,141486660,12340,12340,12340,12340,35
20231027,110000,141054760,12390,12390,12390,12390,5
20231027,105900,140992810,12340,12370,12370,12340,39
20231027,105800,140510530,12380,12380,12380,12380,0
20231027,105700,140510530,12380,12410,12410,12340,311
20231027,105600,136652570,12410,12410,12410,12410,105
20231027,105500,135349520,12440,12440,12440,12440,0
20231027,105400,135349520,12440,12440,12440,12440,2
20231027,105300,135324640,12440,12410,12440,12410,172
20231027,105200,133187540,12410,12410,12410,12410,59
20231027,105100,132455350,12400,12380,12400,12380,229
20231027,105000,129616890,12380,12380,12380,12380,28
20231027,104900,129270250,12380,12380,12380,12380,6
20231027,104800,129195970,12370,12380,12390,12370,36
20231027,104700,128750290,12370,12370,12370,12370,1
20231027,104600,128737920,12370,12370,12370,12370,0
20231027,104500,128737920,12370,12370,12370,12370,15
20231027,104400,128552370,12380,12370,12380,12370,46
20231027,104300,127983230,12380,12380,12380,12380,0
20231027,104200,127983230,12380,12380,12380,12380,56
20231027,104100,127289950,12390,12320,12390,12320,277
20231027,104000,123862000,12330,12330,12330,12330,0
20231027,103900,123862000,12330,12330,12330,12330,20
20231027,103800,123615400,12320,12310,12320,12310,176
20231027,103700,121448060,12310,12310,12310,12310,22
20231027,103600,121177240,12320,12320,12330,12320,15
20231027,103500,120992420,12320,12320,12320,12320,26
20231027,103400,120672100,12330,12310,12330,12310,167
20231027,103300,118614550,12310,12300,12310,12300,34
20231027,103200,118196020,12300,12280,12300,12280,86
20231027,103100,117139110,12280,12280,12280,12280,18
20231027,103000,116918070,12300,12300,12300,12300,0
20231027,102900,116918070,12300,12300,12300,12300,0
20231027,102800,116918070,12300,12290,12300,12290,50
20231027,102700,116303420,12290,12290,12290,12290,34
20231027,102600,115885560,12290,12290,12290,12290,22
20231027,102500,115615180,12290,12290,12290,12290,7
20231027,102400,115529150,12290,12290,12290,12290,34
20231027,102300,115111290,12290,12280,12290,12280,71
20231027,102200,114239390,12290,12290,12290,12290,7
20231027,102100,114153360,12290,12290,12290,12290,5
20231027,102000,114091910,12290,12290,12290,12290,21
20231027,101900,113833820,12290,12290,12290,12290,48
20231027,101800,113243900,12270,12270,12270,12270,0
20231027,101700,113243900,12270,12270,12270,12270,0
20231027,101600,113243900,12270,12290,12300,12270,48
20231027,101500,112654290,12270,12270,12270,12270,1
20231027,101400,112642020,12260,12260,12260,12260,34
20231027,101300,112225180,12250,12250,12250,12250,34
20231027,101200,111808680,12240,12240,12240,12240,8
20231027,101100,111710760,12240,12220,12240,12220,57
20231027,101000,111013980,12230,12230,12230,12230,8
20231027,100900,110916140,12230,12240,12240,12230,13
20231027,100800,110757080,12240,12240,12240,12240,40
20231027,100700,110267480,12250,12250,12250,12250,40
20231027,100600,109777480,12270,12270,12270,12270,0
20231027,100500,109777480,12270,12270,12270,12270,0
20231027,100400,109777480,12270,12250,12270,12250,80
20231027,100300,108796630,12200,12200,12200,12200,300
20231027,100200,105136630,12250,12250,12250,12250,40
20231027,100100,104646630,12260,12260,12260,12260,2
20231027,100000,104622110,12280,12210,12280,12210,42
20231027,095900,104109220,12190,12190,12190,12180,83
20231027,095800,103097520,12180,12180,12180,12180,25
20231027,095700,102793020,12180,12180,12180,12180,15
20231027,095600,102610320,12180,12180,12180,12180,3
20231027,095500,102573780,12180,12230,12230,12180,87
20231027,095400,101511670,12250,12250,12250,12250,0
20231027,095300,101511670,12250,12250,12250,12250,1
20231027,095200,101499420,12270,12270,12270,12270,0
20231027,095100,101499420,12270,12240,12280,12240,117
20231027,095000,100065920,12210,12210,12210,12210,34
20231027,094900,99650780,12210,12210,12210,12210,0
20231027,094800,99650780,12210,12210,12210,12210,0
20231027,094700,99650780,12210,12210,12210,12210,0
20231027,094600,99650780,12210,12210,12210,12210,0
20231027,094500,99650780,12210,12170,12210,12170,405
20231027,094400,94710200,12170,12170,12170,12170,0
20231027,094300,94710200,12170,12180,12180,12170,500
20231027,094200,88624200,12180,12170,12180,12170,77
20231027,094100,87686450,12170,12210,12210,12170,270
20231027,094000,84394010,12210,12210,12210,12210,49
20231027,093900,83795720,12210,12230,12230,12210,347
20231027,093800,79558140,12240,12240,12240,12240,40
20231027,093700,79068540,12230,12230,12230,12230,40
20231027,093600,78579340,12220,12220,12220,12220,21
20231027,093500,78322720,12240,12240,12240,12240,0
20231027,093400,78322720,12240,12250,12250,12240,11
20231027,093300,78188020,12250,12250,12250,12220,85
20231027,093200,77148240,12250,12240,12250,12240,11
20231027,093100,77013590,12210,12230,12260,12210,484
20231027,093000,71102720,12220,12220,12220,12220,0
20231027,092900,71102720,12220,12310,12310,12220,344
20231027,092800,66878310,12320,12330,12330,12320,307
20231027,092700,63096050,12340,12340,12340,12340,80
20231027,092600,62108850,12340,12340,12340,12340,57
20231027,092500,61405470,12340,12380,12380,12340,170
20231027,092400,59305400,12370,12390,12390,12370,458
20231027,092300,53631260,12390,12350,12390,12350,102
20231027,092200,52370100,12350,12350,12350,12350,0
20231027,092100,52370100,12350,12350,12350,12350,35
20231027,092000,51937850,12350,12350,12350,12350,174
20231027,091900,49788950,12350,12350,12350,12350,58
20231027,091800,49072650,12390,12390,12390,12390,4
20231027,091700,49023090,12400,12410,12410,12400,25
20231027,091600,48713030,12460,12460,12460,12460,5
20231027,091500,48650730,12470,12460,12470,12460,50
20231027,091400,48027560,12490,12320,12490,12320,1510
20231027,091300,29369530,12320,12320,12320,12320,6
20231027,091200,29295610,12320,12300,12320,12300,301
20231027,091100,25588490,12300,12300,12310,12300,126
20231027,091000,24037690,12300,12300,12300,12300,108
20231027,090900,22709290,12300,12300,12300,12300,484
20231027,090800,16756090,12300,12290,12300,12290,348
20231027,090700,12476080,12290,12260,12290,12260,103
20231027,090600,11212700,12170,12170,12170,12170,0
20231027,090500,11212700,12170,12170,12170,12170,90
20231027,090400,10117400,12150,12150,12150,12150,0
20231027,090300,10117400,12150,12150,12150,12150,0
20231027,090200,10117400,12150,12150,12150,12150,41
20231027,090100,9619250,12150,12150,12150,12150,0
20231027,090000,9619250,12150,12130,12150,12130,458