KissMeData/084010/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194400,305671110,13060,13060,13060,13060,600
20231027,194300,305671110,13060,13060,13060,13060,0
20231027,194200,305671110,13060,13060,13060,13060,0
20231027,194100,305671110,13060,13060,13060,13060,0
20231027,194000,305671110,13060,13060,13060,13060,0
20231027,193900,305671110,13060,13060,13060,13060,0
20231027,193800,305671110,13060,13060,13060,13060,0
20231027,193700,305671110,13060,13060,13060,13060,0
20231027,193600,305671110,13060,13060,13060,13060,0
20231027,193500,305671110,13060,13060,13060,13060,0
20231027,193400,305671110,13060,13060,13060,13060,0
20231027,193300,305671110,13060,13060,13060,13060,0
20231027,193200,305671110,13060,13060,13060,13060,0
20231027,193100,305671110,13060,13060,13060,13060,0
20231027,193000,305671110,13060,13060,13060,13060,0
20231027,192900,305671110,13060,13060,13060,13060,0
20231027,192800,305671110,13060,13060,13060,13060,0
20231027,192700,305671110,13060,13060,13060,13060,0
20231027,192600,305671110,13060,13060,13060,13060,0
20231027,192500,305671110,13060,13060,13060,13060,0
20231027,192400,305671110,13060,13060,13060,13060,0
20231027,192300,305671110,13060,13060,13060,13060,0
20231027,192200,305671110,13060,13060,13060,13060,0
20231027,192100,305671110,13060,13060,13060,13060,0
20231027,192000,305671110,13060,13060,13060,13060,0
20231027,191900,305671110,13060,13060,13060,13060,0
20231027,191800,305671110,13060,13060,13060,13060,0
20231027,191700,305671110,13060,13060,13060,13060,0
20231027,191600,305671110,13060,13060,13060,13060,0
20231027,191500,305671110,13060,13060,13060,13060,0
20231027,191400,305671110,13060,13060,13060,13060,600
20231027,191300,305671110,13060,13060,13060,13060,0
20231027,191200,305671110,13060,13060,13060,13060,0
20231027,191100,305671110,13060,13060,13060,13060,0
20231027,191000,305671110,13060,13060,13060,13060,0
20231027,190900,305671110,13060,13060,13060,13060,0
20231027,190800,305671110,13060,13060,13060,13060,0
20231027,190700,305671110,13060,13060,13060,13060,0
20231027,190600,305671110,13060,13060,13060,13060,0
20231027,190500,305671110,13060,13060,13060,13060,0
20231027,190400,305671110,13060,13060,13060,13060,0
20231027,190300,305671110,13060,13060,13060,13060,0
20231027,190200,305671110,13060,13060,13060,13060,0
20231027,190100,305671110,13060,13060,13060,13060,0
20231027,190000,305671110,13060,13060,13060,13060,0
20231027,185900,305671110,13060,13060,13060,13060,0
20231027,185800,305671110,13060,13060,13060,13060,0
20231027,185700,305671110,13060,13060,13060,13060,0
20231027,185600,305671110,13060,13060,13060,13060,0
20231027,185500,305671110,13060,13060,13060,13060,0
20231027,185400,305671110,13060,13060,13060,13060,0
20231027,185300,305671110,13060,13060,13060,13060,0
20231027,185200,305671110,13060,13060,13060,13060,0
20231027,185100,305671110,13060,13060,13060,13060,0
20231027,185000,305671110,13060,13060,13060,13060,0
20231027,184900,305671110,13060,13060,13060,13060,0
20231027,184800,305671110,13060,13060,13060,13060,0
20231027,184700,305671110,13060,13060,13060,13060,0
20231027,184600,305671110,13060,13060,13060,13060,0
20231027,184500,305671110,13060,13060,13060,13060,0
20231027,184400,305671110,13060,13060,13060,13060,600
20231027,184300,305671110,13060,13060,13060,13060,0
20231027,184200,305671110,13060,13060,13060,13060,0
20231027,184100,305671110,13060,13060,13060,13060,0
20231027,184000,305671110,13060,13060,13060,13060,0
20231027,183900,305671110,13060,13060,13060,13060,0
20231027,183800,305671110,13060,13060,13060,13060,0
20231027,183700,305671110,13060,13060,13060,13060,0
20231027,183600,305671110,13060,13060,13060,13060,0
20231027,183500,305671110,13060,13060,13060,13060,0
20231027,183400,305671110,13060,13060,13060,13060,0
20231027,183300,305671110,13060,13060,13060,13060,0
20231027,183200,305671110,13060,13060,13060,13060,0
20231027,183100,305671110,13060,13060,13060,13060,0
20231027,183000,305671110,13060,13060,13060,13060,0
20231027,182900,305671110,13060,13060,13060,13060,0
20231027,182800,305671110,13060,13060,13060,13060,0
20231027,182700,305671110,13060,13060,13060,13060,0
20231027,182600,305671110,13060,13060,13060,13060,0
20231027,182500,305671110,13060,13060,13060,13060,0
20231027,182400,305671110,13060,13060,13060,13060,0
20231027,182300,305671110,13060,13060,13060,13060,0
20231027,182200,305671110,13060,13060,13060,13060,0
20231027,182100,305671110,13060,13060,13060,13060,0
20231027,182000,305671110,13060,13060,13060,13060,0
20231027,181900,305671110,13060,13060,13060,13060,0
20231027,181800,305671110,13060,13060,13060,13060,0
20231027,181700,305671110,13060,13060,13060,13060,0
20231027,181600,305671110,13060,13060,13060,13060,0
20231027,181500,305671110,13060,13060,13060,13060,0
20231027,181400,305671110,13060,13060,13060,13060,600
20231027,181300,305671110,13060,13060,13060,13060,0
20231027,181200,305671110,13060,13060,13060,13060,0
20231027,181100,305671110,13060,13060,13060,13060,0
20231027,181000,305671110,13060,13060,13060,13060,0
20231027,180900,305671110,13060,13060,13060,13060,0
20231027,180800,305671110,13060,13060,13060,13060,0
20231027,180700,305671110,13060,13060,13060,13060,0
20231027,180600,305671110,13060,13060,13060,13060,0
20231027,180500,305671110,13060,13060,13060,13060,0
20231027,180400,305671110,13060,13060,13060,13060,0
20231027,180300,305671110,13060,13060,13060,13060,0
20231027,180200,305671110,13060,13060,13060,13060,0
20231027,180100,305671110,13060,13060,13060,13060,0
20231027,180000,305671110,13060,13060,13060,13060,0
20231027,175900,305671110,13060,13060,13060,13060,0
20231027,175800,305671110,13060,13060,13060,13060,0
20231027,175700,305671110,13060,13060,13060,13060,0
20231027,175600,305671110,13060,13060,13060,13060,0
20231027,175500,305671110,13060,13060,13060,13060,0
20231027,175400,305671110,13060,13060,13060,13060,0
20231027,175300,305671110,13060,13060,13060,13060,0
20231027,175200,305671110,13060,13060,13060,13060,0
20231027,175100,305671110,13060,13060,13060,13060,0
20231027,175000,305671110,13060,13060,13060,13060,0
20231027,174900,305671110,13060,13060,13060,13060,0
20231027,174800,305671110,13060,13060,13060,13060,0
20231027,174700,305671110,13060,13060,13060,13060,0
20231027,174600,305671110,13060,13060,13060,13060,0
20231027,174500,305671110,13060,13060,13060,13060,0
20231027,174400,305671110,13060,13060,13060,13060,600
20231027,174300,305671110,13060,13060,13060,13060,0
20231027,174200,305671110,13060,13060,13060,13060,0
20231027,174100,305671110,13060,13060,13060,13060,0
20231027,174000,305671110,13060,13060,13060,13060,0
20231027,173900,305671110,13060,13060,13060,13060,0
20231027,173800,305671110,13060,13060,13060,13060,0
20231027,173700,305671110,13060,13060,13060,13060,0
20231027,173600,305671110,13060,13060,13060,13060,0
20231027,173500,305671110,13060,13060,13060,13060,0
20231027,173400,305671110,13060,13060,13060,13060,0
20231027,173300,305671110,13060,13060,13060,13060,0
20231027,173200,305671110,13060,13060,13060,13060,0
20231027,173100,305671110,13060,13060,13060,13060,0
20231027,173000,305671110,13060,13060,13060,13060,0
20231027,172900,305671110,13060,13060,13060,13060,0
20231027,172800,305671110,13060,13060,13060,13060,0
20231027,172700,305671110,13060,13060,13060,13060,0
20231027,172600,305671110,13060,13060,13060,13060,0
20231027,172500,305671110,13060,13060,13060,13060,0
20231027,172400,305671110,13060,13060,13060,13060,0
20231027,172300,305671110,13060,13060,13060,13060,0
20231027,172200,305671110,13060,13060,13060,13060,0
20231027,172100,305671110,13060,13060,13060,13060,0
20231027,172000,305671110,13060,13060,13060,13060,0
20231027,171900,305671110,13060,13060,13060,13060,0
20231027,171800,305671110,13060,13060,13060,13060,0
20231027,171700,305671110,13060,13060,13060,13060,0
20231027,171600,305671110,13060,13060,13060,13060,0
20231027,171500,305671110,13060,13060,13060,13060,0
20231027,171400,305671110,13060,13060,13060,13060,600
20231027,171300,305671110,13060,13060,13060,13060,0
20231027,171200,305671110,13060,13060,13060,13060,0
20231027,171100,305671110,13060,13060,13060,13060,0
20231027,171000,305671110,13060,13060,13060,13060,0
20231027,170900,305671110,13060,13060,13060,13060,0
20231027,170800,305671110,13060,13060,13060,13060,0
20231027,170700,305671110,13060,13060,13060,13060,0
20231027,170600,305671110,13060,13060,13060,13060,0
20231027,170500,305671110,13060,13060,13060,13060,0
20231027,170400,305671110,13060,13060,13060,13060,0
20231027,170300,305671110,13060,13060,13060,13060,0
20231027,170200,305671110,13060,13060,13060,13060,0
20231027,170100,305671110,13060,13060,13060,13060,0
20231027,170000,305671110,13060,13060,13060,13060,0
20231027,165900,305671110,13060,13060,13060,13060,0
20231027,165800,305671110,13060,13060,13060,13060,0
20231027,165700,305671110,13060,13060,13060,13060,0
20231027,165600,305671110,13060,13060,13060,13060,0
20231027,165500,305671110,13060,13060,13060,13060,0
20231027,165400,305671110,13060,13060,13060,13060,0
20231027,165300,305671110,13060,13060,13060,13060,0
20231027,165200,305671110,13060,13060,13060,13060,0
20231027,165100,305671110,13060,13060,13060,13060,0
20231027,165000,305671110,13060,13060,13060,13060,0
20231027,164900,305671110,13060,13060,13060,13060,0
20231027,164800,305671110,13060,13060,13060,13060,0
20231027,164700,305671110,13060,13060,13060,13060,0
20231027,164600,305671110,13060,13060,13060,13060,0
20231027,164500,305671110,13060,13060,13060,13060,0
20231027,164400,305671110,13060,13060,13060,13060,600
20231027,164300,305671110,13060,13060,13060,13060,0
20231027,164200,305671110,13060,13060,13060,13060,0
20231027,164100,305671110,13060,13060,13060,13060,0
20231027,164000,305671110,13060,13060,13060,13060,0
20231027,163900,305671110,13060,13060,13060,13060,0
20231027,163800,305671110,13060,13060,13060,13060,0
20231027,163700,305671110,13060,13060,13060,13060,0
20231027,163600,305671110,13060,13060,13060,13060,0
20231027,163500,305671110,13060,13060,13060,13060,0
20231027,163400,305671110,13060,13060,13060,13060,0
20231027,163300,305671110,13060,13060,13060,13060,0
20231027,163200,305671110,13060,13060,13060,13060,0
20231027,163100,305671110,13060,13060,13060,13060,0
20231027,163000,305671110,13060,13060,13060,13060,0
20231027,162900,305671110,13060,13060,13060,13060,0
20231027,162800,305671110,13060,13060,13060,13060,0
20231027,162700,305671110,13060,13060,13060,13060,0
20231027,162600,305671110,13060,13060,13060,13060,0
20231027,162500,305671110,13060,13060,13060,13060,0
20231027,162400,305671110,13060,13060,13060,13060,0
20231027,162300,305671110,13060,13060,13060,13060,0
20231027,162200,305671110,13060,13060,13060,13060,0
20231027,162100,305671110,13060,13060,13060,13060,0
20231027,162000,305671110,13060,13060,13060,13060,0
20231027,161900,305671110,13060,13060,13060,13060,0
20231027,161800,305671110,13060,13060,13060,13060,0
20231027,161700,305671110,13060,13060,13060,13060,0
20231027,161600,305671110,13060,13060,13060,13060,0
20231027,161500,305671110,13060,13060,13060,13060,0
20231027,161400,305671110,13060,13060,13060,13060,600
20231027,161300,305671110,13060,13060,13060,13060,0
20231027,161200,305671110,13060,13060,13060,13060,0
20231027,161100,305671110,13060,13060,13060,13060,0
20231027,161000,305671110,13060,13060,13060,13060,0
20231027,160900,305671110,13060,13060,13060,13060,0
20231027,160800,305671110,13060,13060,13060,13060,0
20231027,160700,305671110,13060,13060,13060,13060,0
20231027,160600,305671110,13060,13060,13060,13060,0
20231027,160500,305671110,13060,13060,13060,13060,0
20231027,160400,305671110,13060,13060,13060,13060,0
20231027,160300,305671110,13060,13060,13060,13060,0
20231027,160200,305671110,13060,13060,13060,13060,0
20231027,160100,305671110,13060,13060,13060,13060,0
20231027,160000,305671110,13060,13060,13060,13060,0
20231027,155900,305671110,13060,13060,13060,13060,0
20231027,155800,305671110,13060,13060,13060,13060,0
20231027,155700,305671110,13060,13060,13060,13060,0
20231027,155600,305671110,13060,13060,13060,13060,0
20231027,155500,305671110,13060,13060,13060,13060,0
20231027,155400,305671110,13060,13060,13060,13060,0
20231027,155300,305671110,13060,13060,13060,13060,0
20231027,155200,305671110,13060,13060,13060,13060,0
20231027,155100,305671110,13060,13060,13060,13060,0
20231027,155000,305671110,13060,13060,13060,13060,0
20231027,154900,305671110,13060,13060,13060,13060,0
20231027,154800,305671110,13060,13060,13060,13060,0
20231027,154700,305671110,13060,13060,13060,13060,0
20231027,154600,305671110,13060,13060,13060,13060,0
20231027,154500,305671110,13060,13060,13060,13060,0
20231027,154400,305671110,13060,13060,13060,13060,600
20231027,154300,305671110,13060,13060,13060,13060,0
20231027,154200,305671110,13060,13060,13060,13060,0
20231027,154100,305671110,13060,13060,13060,13060,0
20231027,154000,305671110,13060,13060,13060,13060,0
20231027,153900,305671110,13060,13060,13060,13060,0
20231027,153800,305671110,13060,13060,13060,13060,0
20231027,153700,305671110,13060,13060,13060,13060,0
20231027,153600,305671110,13060,13060,13060,13060,0
20231027,153500,305671110,13060,13060,13060,13060,0
20231027,153400,305671110,13060,13060,13060,13060,0
20231027,153300,305671110,13060,13060,13060,13060,0
20231027,153200,305671110,13060,13060,13060,13060,0
20231027,153100,305671110,13060,13060,13060,13060,0
20231027,153000,305671110,13060,13060,13060,13060,600
20231027,152900,297835110,13050,13050,13050,13050,0
20231027,152800,297835110,13050,13050,13050,13050,0
20231027,152700,297835110,13050,13050,13050,13050,0
20231027,152600,297835110,13050,13050,13050,13050,0
20231027,152500,297835110,13050,13050,13050,13050,0
20231027,152400,297835110,13050,13050,13050,13050,0
20231027,152300,297835110,13050,13050,13050,13050,0
20231027,152200,297835110,13050,13050,13050,13050,0
20231027,152100,297835110,13050,13050,13050,13050,0
20231027,152000,297835110,13050,13050,13050,13050,0
20231027,151900,297835110,13050,13050,13060,13050,339
20231027,151800,293408050,13050,13050,13050,13050,149
20231027,151700,291463600,13050,13050,13050,13050,153
20231027,151600,289466950,13060,13060,13060,13060,64
20231027,151500,288631110,13060,13050,13060,13050,364
20231027,151400,283877570,13040,13060,13060,13040,39
20231027,151300,283368250,13060,13050,13060,13050,136
20231027,151200,281593430,13050,13050,13050,13050,1
20231027,151100,281580380,13060,13060,13060,13060,132
20231027,151000,279856460,13050,13050,13050,13050,0
20231027,150900,279856460,13050,13060,13060,13050,562
20231027,150800,272518860,13060,13050,13060,13050,46
20231027,150700,271918250,13050,13050,13050,13050,234
20231027,150600,268864550,13040,13040,13050,13040,1096
20231027,150500,254564710,13050,13050,13050,13050,0
20231027,150400,254564710,13050,13050,13050,13050,0
20231027,150300,254564710,13050,13050,13050,13050,0
20231027,150200,254564710,13050,13040,13050,13040,592
20231027,150100,246840220,13050,13050,13050,13050,0
20231027,150000,246840220,13050,13050,13050,13050,4
20231027,145900,246788020,13050,13050,13050,13050,1
20231027,145800,246774970,13040,13040,13040,13040,11
20231027,145700,246631530,13050,13050,13050,13050,2
20231027,145600,246605430,13040,13050,13050,13040,301
20231027,145500,242680060,13050,13050,13050,13050,10
20231027,145400,242549560,13050,13040,13050,13040,413
20231027,145300,237163040,13040,13030,13040,13030,44
20231027,145200,236589680,13030,13030,13030,13030,181
20231027,145100,234231250,13000,13000,13000,13000,8
20231027,145000,234127250,13000,12980,13000,12980,117
20231027,144900,232606670,12980,12990,12990,12980,327
20231027,144800,228359040,13000,13000,13000,13000,0
20231027,144700,228359040,13000,13000,13000,13000,67
20231027,144600,227488040,13000,13000,13000,13000,0
20231027,144500,227488040,13000,13030,13030,13000,29
20231027,144400,227110290,13030,13000,13030,13000,10
20231027,144300,226980230,13000,13000,13000,13000,31
20231027,144200,226577230,13000,13000,13000,13000,103
20231027,144100,225238230,12990,12990,12990,12990,111
20231027,144000,223796340,12990,12990,12990,12990,0
20231027,143900,223796340,12990,12990,12990,12990,132
20231027,143800,222081660,12980,12980,12980,12970,60
20231027,143700,221303150,12950,12970,12970,12950,45
20231027,143600,220719760,12950,12950,12950,12950,0
20231027,143500,220719760,12950,12950,12950,12950,68
20231027,143400,219839160,12960,12960,12960,12960,5
20231027,143300,219774360,12970,12970,12970,12970,0
20231027,143200,219774360,12970,12970,12970,12970,51
20231027,143100,219112890,12970,12970,12970,12970,31
20231027,143000,218710820,12950,12950,12950,12950,0
20231027,142900,218710820,12950,12950,12950,12950,0
20231027,142800,218710820,12950,12940,12950,12940,81
20231027,142700,217662370,12940,12940,12940,12940,50
20231027,142600,217015370,12940,12940,12940,12940,101
20231027,142500,215708430,12930,12930,12930,12930,171
20231027,142400,213497400,12930,12930,12930,12930,10
20231027,142300,213368100,12920,12920,12920,12920,0
20231027,142200,213368100,12920,12920,12920,12920,2
20231027,142100,213342260,12930,12930,12930,12930,59
20231027,142000,212579390,12940,12940,12940,12940,0
20231027,141900,212579390,12940,12940,12940,12940,0
20231027,141800,212579390,12940,12920,12940,12920,23
20231027,141700,212281790,12930,12930,12930,12930,73
20231027,141600,211337900,12940,12940,12940,12940,27
20231027,141500,210988520,12940,12940,12940,12940,0
20231027,141400,210988520,12940,12940,12940,12940,0
20231027,141300,210988520,12940,12940,12940,12940,2
20231027,141200,210962640,12940,12940,12940,12940,31
20231027,141100,210561500,12940,12940,12940,12940,86
20231027,141000,209448660,12930,12930,12930,12930,0
20231027,140900,209448660,12930,12930,12930,12930,0
20231027,140800,209448660,12930,12930,12930,12930,0
20231027,140700,209448660,12930,12930,12930,12930,167
20231027,140600,207289350,12930,12940,12940,12930,54
20231027,140500,206590710,12950,12950,12950,12950,11
20231027,140400,206448260,12950,12950,12950,12950,0
20231027,140300,206448260,12950,12950,12950,12950,1
20231027,140200,206435310,12950,12950,12950,12950,0
20231027,140100,206435310,12950,12950,12950,12950,0
20231027,140000,206435310,12950,12950,12950,12950,1
20231027,135900,206422360,12950,12950,12950,12950,1
20231027,135800,206409410,12870,12870,12870,12870,0
20231027,135700,206409410,12870,12870,12870,12870,0
20231027,135600,206409410,12870,12940,12940,12870,1000
20231027,135500,193496430,12950,12950,12950,12950,10
20231027,135400,193366930,12950,12950,12950,12950,59
20231027,135300,192602880,12950,12950,12950,12950,294
20231027,135200,188795580,12950,12950,12950,12950,10
20231027,135100,188666080,12950,12950,12950,12950,96
20231027,135000,187422880,12950,12950,12950,12950,0
20231027,134900,187422880,12950,12950,12960,12950,708
20231027,134800,178249180,12940,12940,12940,12940,0
20231027,134700,178249180,12940,12960,12960,12940,121
20231027,134600,176682920,12950,12950,12950,12950,0
20231027,134500,176682920,12950,12940,12950,12940,52
20231027,134400,176009540,12950,12950,12950,12950,50
20231027,134300,175362040,12960,12960,12960,12960,0
20231027,134200,175362040,12960,12960,12960,12960,30
20231027,134100,174973240,12970,12970,12970,12970,42
20231027,134000,174428500,12970,12970,12970,12970,1
20231027,133900,174415530,12970,12970,12970,12970,0
20231027,133800,174415530,12970,12970,12970,12970,160
20231027,133700,172340330,12970,12970,12970,12970,51
20231027,133600,171678860,12970,12950,12970,12930,162
20231027,133500,169582570,12950,12950,12950,12950,129
20231027,133400,167912020,12950,12950,12950,12950,74
20231027,133300,166953720,12950,12950,12950,12950,0
20231027,133200,166953720,12950,12950,12950,12950,18
20231027,133100,166720620,12960,12960,12960,12960,0
20231027,133000,166720620,12960,12960,12960,12960,0
20231027,132900,166720620,12960,12960,12960,12960,0
20231027,132800,166720620,12960,12960,12960,12960,43
20231027,132700,166163340,12950,12950,12950,12950,5
20231027,132600,166098590,12950,12950,12950,12950,0
20231027,132500,166098590,12950,12950,12950,12950,30
20231027,132400,165710090,12950,12950,12950,12950,0
20231027,132300,165710090,12950,12950,12950,12950,0
20231027,132200,165710090,12950,12950,12950,12950,21
20231027,132100,165438140,12930,12930,12930,12930,34
20231027,132000,164998520,12930,12940,12940,12930,120
20231027,131900,163446870,12940,12940,12940,12940,0
20231027,131800,163446870,12940,12950,12950,12940,243
20231027,131700,160302130,12950,12950,12950,12950,0
20231027,131600,160302130,12950,12950,12950,12950,0
20231027,131500,160302130,12950,12950,12950,12940,307
20231027,131400,156327450,12950,12960,12960,12950,149
20231027,131300,154397580,12960,12960,12960,12960,0
20231027,131200,154397580,12960,12960,12960,12960,1
20231027,131100,154384620,12960,12960,12960,12960,0
20231027,131000,154384620,12960,12960,12960,12960,0
20231027,130900,154384620,12960,12960,12960,12960,19
20231027,130800,154138380,12960,12960,12960,12960,50
20231027,130700,153490380,12960,12960,12960,12960,100
20231027,130600,152194380,13000,13000,13000,13000,0
20231027,130500,152194380,13000,13000,13000,13000,10
20231027,130400,152064380,12960,12960,12960,12960,0
20231027,130300,152064380,12960,12960,12960,12960,0
20231027,130200,152064380,12960,12960,12960,12960,18
20231027,130100,151831100,12960,12960,12960,12960,0
20231027,130000,151831100,12960,12960,12960,12960,0
20231027,125900,151831100,12960,12960,12960,12960,0
20231027,125800,151831100,12960,12980,12980,12960,209
20231027,125700,149120410,13040,13040,13040,13040,0
20231027,125600,149120410,13040,13040,13040,13040,0
20231027,125500,149120410,13040,13040,13040,13040,0
20231027,125400,149120410,13040,13040,13040,13040,0
20231027,125300,149120410,13040,13040,13040,13040,0
20231027,125200,149120410,13040,13040,13040,13040,0
20231027,125100,149120410,13040,13040,13040,13040,0
20231027,125000,149120410,13040,13040,13040,13040,0
20231027,124900,149120410,13040,13040,13040,13040,0
20231027,124800,149120410,13040,13040,13040,13040,0
20231027,124700,149120410,13040,13040,13040,13040,0
20231027,124600,149120410,13040,13040,13040,13040,2
20231027,124500,149094330,12990,12990,12990,12990,0
20231027,124400,149094330,12990,13000,13000,12990,511
20231027,124300,142451430,13040,13040,13040,13040,0
20231027,124200,142451430,13040,13040,13040,13040,0
20231027,124100,142451430,13040,13040,13040,13040,0
20231027,124000,142451430,13040,13040,13040,13040,0
20231027,123900,142451430,13040,13040,13040,13040,6
20231027,123800,142373190,13000,13000,13000,13000,0
20231027,123700,142373190,13000,13000,13000,13000,0
20231027,123600,142373190,13000,13000,13000,13000,0
20231027,123500,142373190,13000,13000,13000,13000,0
20231027,123400,142373190,13000,13000,13000,13000,0
20231027,123300,142373190,13000,13000,13000,13000,0
20231027,123200,142373190,13000,13000,13000,13000,0
20231027,123100,142373190,13000,13000,13000,13000,0
20231027,123000,142373190,13000,13000,13000,13000,0
20231027,122900,142373190,13000,13000,13000,13000,0
20231027,122800,142373190,13000,13000,13000,13000,0
20231027,122700,142373190,13000,13000,13000,13000,0
20231027,122600,142373190,13000,13000,13000,13000,24
20231027,122500,142061190,13000,13000,13000,13000,45
20231027,122400,141476190,13000,13000,13000,12990,49
20231027,122300,140839280,12990,12990,12990,12990,0
20231027,122200,140839280,12990,12990,12990,12990,0
20231027,122100,140839280,12990,12990,12990,12990,0
20231027,122000,140839280,12990,12990,12990,12990,0
20231027,121900,140839280,12990,12990,12990,12990,0
20231027,121800,140839280,12990,12990,12990,12990,0
20231027,121700,140839280,12990,12990,12990,12990,0
20231027,121600,140839280,12990,13020,13020,12990,806
20231027,121500,130361580,13010,13020,13020,13010,85
20231027,121400,129254890,13020,13020,13020,13020,0
20231027,121300,129254890,13020,13020,13020,13020,10
20231027,121200,129124690,13020,13020,13020,13020,0
20231027,121100,129124690,13020,13020,13020,13020,251
20231027,121000,125856670,13050,13050,13050,13050,10
20231027,120900,125726170,13050,13050,13050,13050,0
20231027,120800,125726170,13050,13050,13050,13050,0
20231027,120700,125726170,13050,13050,13050,13050,0
20231027,120600,125726170,13050,13050,13050,13050,0
20231027,120500,125726170,13050,13050,13050,13050,0
20231027,120400,125726170,13050,13050,13050,13050,0
20231027,120300,125726170,13050,13050,13050,13050,0
20231027,120200,125726170,13050,13050,13050,13050,9
20231027,120100,125608720,13050,13050,13050,13050,26
20231027,120000,125269420,13050,13050,13050,13050,12
20231027,115900,125112820,13050,13050,13050,13050,12
20231027,115800,124956220,13050,13040,13050,13040,2
20231027,115700,124930130,13050,13050,13050,13050,0
20231027,115600,124930130,13050,13050,13050,13040,23
20231027,115500,124629990,13030,13030,13030,13030,0
20231027,115400,124629990,13030,13030,13030,13030,14
20231027,115300,124447570,13050,13050,13050,13050,0
20231027,115200,124447570,13050,13050,13050,13050,0
20231027,115100,124447570,13050,13050,13050,13050,0
20231027,115000,124447570,13050,13050,13050,13050,0
20231027,114900,124447570,13050,13050,13050,13050,0
20231027,114800,124447570,13050,13050,13050,13050,0
20231027,114700,124447570,13050,13050,13050,13050,1
20231027,114600,124434520,13060,13050,13060,13050,226
20231027,114500,121485180,13060,13060,13060,13060,10
20231027,114400,121354580,13070,13050,13070,13050,4
20231027,114300,121302340,13070,13070,13070,13070,1
20231027,114200,121289270,13050,13050,13050,13050,151
20231027,114100,119318720,13030,13030,13030,13030,0
20231027,114000,119318720,13030,13030,13030,13030,0
20231027,113900,119318720,13030,13020,13030,13020,327
20231027,113800,115060180,13020,13020,13020,13020,1
20231027,113700,115047160,13000,13000,13000,13000,3
20231027,113600,115008160,13010,13010,13010,13010,0
20231027,113500,115008160,13010,13010,13010,13010,110
20231027,113400,113577060,13010,13010,13010,13010,0
20231027,113300,113577060,13010,13010,13010,13010,0
20231027,113200,113577060,13010,13010,13010,13010,0
20231027,113100,113577060,13010,13010,13010,13010,0
20231027,113000,113577060,13010,13010,13010,13010,10
20231027,112900,113446960,13000,13000,13000,13000,0
20231027,112800,113446960,13000,13000,13000,13000,0
20231027,112700,113446960,13000,13000,13000,13000,10
20231027,112600,113316960,13000,13000,13000,13000,0
20231027,112500,113316960,13000,13000,13000,13000,0
20231027,112400,113316960,13000,13000,13000,13000,0
20231027,112300,113316960,13000,13000,13000,13000,2
20231027,112200,113290960,13000,13000,13000,13000,50
20231027,112100,112640960,13000,13000,13000,13000,0
20231027,112000,112640960,13000,13000,13000,13000,0
20231027,111900,112640960,13000,13000,13000,13000,0
20231027,111800,112640960,13000,13000,13000,13000,10
20231027,111700,112510960,13010,13010,13010,13010,0
20231027,111600,112510960,13010,13010,13010,13010,0
20231027,111500,112510960,13010,13010,13010,13010,0
20231027,111400,112510960,13010,13010,13010,13010,61
20231027,111300,111717350,13010,13010,13010,13010,1
20231027,111200,111704340,13010,13010,13010,13010,0
20231027,111100,111704340,13010,13010,13010,13010,110
20231027,111000,110273240,13010,13010,13010,13010,45
20231027,110900,109687790,13010,13020,13020,13010,36
20231027,110800,109219210,13010,12990,13010,12990,645
20231027,110700,100836200,12970,12970,12970,12970,501
20231027,110600,94338230,12960,12940,12960,12930,1182
20231027,110500,79033440,12910,12910,12910,12910,9
20231027,110400,78917250,12910,12910,12910,12910,0
20231027,110300,78917250,12910,12910,12910,12910,0
20231027,110200,78917250,12910,12910,12910,12910,30
20231027,110100,78529950,12910,12910,12910,12910,0
20231027,110000,78529950,12910,12910,12910,12910,13
20231027,105900,78362120,12910,12910,12910,12910,45
20231027,105800,77781170,12910,12910,12910,12910,0
20231027,105700,77781170,12910,12920,12920,12910,252
20231027,105600,74525870,12920,12920,12920,12920,0
20231027,105500,74525870,12920,12920,12920,12920,0
20231027,105400,74525870,12920,12920,12920,12920,8
20231027,105300,74422510,12920,12920,12920,12920,0
20231027,105200,74422510,12920,12930,12930,12920,89
20231027,105100,73272530,12920,12920,12920,12920,0
20231027,105000,73272530,12920,12920,12920,12920,4
20231027,104900,73220850,12920,12920,12920,12920,0
20231027,104800,73220850,12920,12920,12920,12920,416
20231027,104700,67846130,12920,12920,12920,12920,0
20231027,104600,67846130,12920,12920,12920,12920,0
20231027,104500,67846130,12920,12920,12920,12920,200
20231027,104400,65262130,12920,12920,12920,12920,11
20231027,104300,65120010,12900,12900,12900,12900,0
20231027,104200,65120010,12900,12900,12900,12900,8
20231027,104100,65016810,12900,12900,12900,12900,102
20231027,104000,63701010,12900,12900,12900,12900,368
20231027,103900,58953810,12890,12890,12890,12890,0
20231027,103800,58953810,12890,12890,12890,12890,500
20231027,103700,52508810,12870,12870,12870,12870,0
20231027,103600,52508810,12870,12870,12870,12870,490
20231027,103500,46202510,12880,12880,12880,12880,0
20231027,103400,46202510,12880,12880,12880,12880,20
20231027,103300,45944910,12890,12890,12890,12890,0
20231027,103200,45944910,12890,12890,12890,12890,0
20231027,103100,45944910,12890,12890,12890,12890,27
20231027,103000,45596880,12890,12880,12890,12880,76
20231027,102900,44617320,12890,12890,12890,12890,0
20231027,102800,44617320,12890,12890,12890,12890,1
20231027,102700,44604430,12890,12890,12890,12890,0
20231027,102600,44604430,12890,12880,12890,12880,47
20231027,102500,43998750,12880,12880,12880,12880,3
20231027,102400,43960110,12870,12870,12870,12870,10
20231027,102300,43831410,12870,12880,12880,12870,10
20231027,102200,43702700,12880,12870,12880,12870,3
20231027,102100,43664080,12870,12870,12870,12870,0
20231027,102000,43664080,12870,12870,12870,12870,0
20231027,101900,43664080,12870,12870,12870,12870,0
20231027,101800,43664080,12870,12870,12870,12870,6
20231027,101700,43586860,12870,12870,12870,12870,0
20231027,101600,43586860,12870,12870,12870,12870,0
20231027,101500,43586860,12870,12830,12870,12830,52
20231027,101400,42919620,12880,12880,12880,12880,0
20231027,101300,42919620,12880,12880,12880,12880,10
20231027,101200,42790820,12880,12880,12880,12880,0
20231027,101100,42790820,12880,12880,12880,12880,0
20231027,101000,42790820,12880,12880,12880,12880,1
20231027,100900,42777940,12820,12820,12820,12820,0
20231027,100800,42777940,12820,12820,12820,12820,1
20231027,100700,42765120,12820,12820,12820,12820,0
20231027,100600,42765120,12820,12820,12820,12820,0
20231027,100500,42765120,12820,12820,12820,12820,0
20231027,100400,42765120,12820,12820,12820,12820,0
20231027,100300,42765120,12820,12820,12820,12820,0
20231027,100200,42765120,12820,12830,12830,12820,19
20231027,100100,42521440,12840,12880,12880,12840,16
20231027,100000,42315960,12880,12880,12880,12880,2
20231027,095900,42290200,12860,12860,12860,12860,0
20231027,095800,42290200,12860,12860,12860,12860,0
20231027,095700,42290200,12860,12860,12860,12860,0
20231027,095600,42290200,12860,12860,12860,12860,0
20231027,095500,42290200,12860,12860,12860,12860,0
20231027,095400,42290200,12860,12860,12860,12860,0
20231027,095300,42290200,12860,12860,12860,12860,0
20231027,095200,42290200,12860,12860,12860,12860,17
20231027,095100,42071580,12830,12830,12830,12830,0
20231027,095000,42071580,12830,12830,12830,12830,2
20231027,094900,42045920,12800,12800,12800,12800,0
20231027,094800,42045920,12800,12800,12800,12800,0
20231027,094700,42045920,12800,12810,12810,12800,20
20231027,094600,41789890,12810,12810,12810,12810,231
20231027,094500,38830780,12810,12810,12810,12810,0
20231027,094400,38830780,12810,12810,12810,12810,19
20231027,094300,38587390,12810,12820,12820,12810,115
20231027,094200,37114140,12820,12840,12840,12820,223
20231027,094100,34251960,12900,12900,12900,12900,0
20231027,094000,34251960,12900,12900,12900,12900,1
20231027,093900,34239060,12900,12900,12900,12900,0
20231027,093800,34239060,12900,12900,12900,12900,2
20231027,093700,34213260,12900,12900,12900,12900,0
20231027,093600,34213260,12900,12900,12900,12840,654
20231027,093500,25800310,12900,12900,12900,12900,0
20231027,093400,25800310,12900,12900,12900,12900,0
20231027,093300,25800310,12900,12900,12900,12900,21
20231027,093200,25529410,12910,12910,12910,12910,0
20231027,093100,25529410,12910,12920,12920,12910,4
20231027,093000,25477740,12920,12920,12920,12920,1
20231027,092900,25464820,12860,12870,12870,12860,306
20231027,092800,21526720,12880,12880,12880,12880,10
20231027,092700,21397920,12880,12880,12880,12880,57
20231027,092600,20663760,12930,12880,12930,12880,64
20231027,092500,19839290,12930,12930,12930,12930,10
20231027,092400,19709990,12930,12930,12930,12930,83
20231027,092300,18636800,12930,12930,12930,12930,0
20231027,092200,18636800,12930,12930,12930,12930,1
20231027,092100,18623870,12870,12870,12870,12870,230
20231027,092000,15663770,12930,12940,12940,12930,3
20231027,091900,15624960,12940,12940,12940,12940,1
20231027,091800,15612020,12870,12880,12880,12870,80
20231027,091700,14582170,12870,12870,12870,12870,0
20231027,091600,14582170,12870,12870,12870,12870,0
20231027,091500,14582170,12870,12870,12870,12870,4
20231027,091400,14530690,12870,12870,12870,12870,50
20231027,091300,13887190,12870,12870,12870,12870,0
20231027,091200,13887190,12870,12860,12870,12860,356
20231027,091100,9306000,12860,12860,12860,12860,21
20231027,091000,9035940,12860,12880,12880,12860,129
20231027,090900,7375720,12870,12870,12870,12870,0
20231027,090800,7375720,12870,12870,12870,12870,0
20231027,090700,7375720,12870,12870,12870,12870,0
20231027,090600,7375720,12870,12880,12880,12870,100
20231027,090500,6088670,12870,12890,12890,12870,90
20231027,090400,4930050,12870,12880,12900,12870,48
20231027,090300,4312170,12870,12900,12900,12870,168
20231027,090200,2149500,12900,12940,12940,12900,37
20231027,090100,1671480,12960,12960,12960,12960,1
20231027,090000,1658520,12870,12960,12960,12870,128