KissMeData/175140/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,200400,939468910,10960,10960,10960,10960,949
20231017,200300,939468910,10960,10960,10960,10960,0
20231017,200200,939468910,10960,10960,10960,10960,0
20231017,200100,939468910,10960,10960,10960,10960,0
20231017,200000,939468910,10960,10960,10960,10960,0
20231017,195900,939468910,10960,10960,10960,10960,0
20231017,195800,939468910,10960,10960,10960,10960,0
20231017,195700,939468910,10960,10960,10960,10960,0
20231017,195600,939468910,10960,10960,10960,10960,0
20231017,195500,939468910,10960,10960,10960,10960,0
20231017,195400,939468910,10960,10960,10960,10960,0
20231017,195300,939468910,10960,10960,10960,10960,0
20231017,195200,939468910,10960,10960,10960,10960,0
20231017,195100,939468910,10960,10960,10960,10960,0
20231017,195000,939468910,10960,10960,10960,10960,0
20231017,194900,939468910,10960,10960,10960,10960,0
20231017,194800,939468910,10960,10960,10960,10960,0
20231017,194700,939468910,10960,10960,10960,10960,0
20231017,194600,939468910,10960,10960,10960,10960,0
20231017,194500,939468910,10960,10960,10960,10960,0
20231017,194400,939468910,10960,10960,10960,10960,0
20231017,194300,939468910,10960,10960,10960,10960,0
20231017,194200,939468910,10960,10960,10960,10960,0
20231017,194100,939468910,10960,10960,10960,10960,0
20231017,194000,939468910,10960,10960,10960,10960,0
20231017,193900,939468910,10960,10960,10960,10960,0
20231017,193800,939468910,10960,10960,10960,10960,0
20231017,193700,939468910,10960,10960,10960,10960,0
20231017,193600,939468910,10960,10960,10960,10960,0
20231017,193500,939468910,10960,10960,10960,10960,0
20231017,193400,939468910,10960,10960,10960,10960,949
20231017,193300,939468910,10960,10960,10960,10960,0
20231017,193200,939468910,10960,10960,10960,10960,0
20231017,193100,939468910,10960,10960,10960,10960,0
20231017,193000,939468910,10960,10960,10960,10960,0
20231017,192900,939468910,10960,10960,10960,10960,0
20231017,192800,939468910,10960,10960,10960,10960,0
20231017,192700,939468910,10960,10960,10960,10960,0
20231017,192600,939468910,10960,10960,10960,10960,0
20231017,192500,939468910,10960,10960,10960,10960,0
20231017,192400,939468910,10960,10960,10960,10960,0
20231017,192300,939468910,10960,10960,10960,10960,0
20231017,192200,939468910,10960,10960,10960,10960,0
20231017,192100,939468910,10960,10960,10960,10960,0
20231017,192000,939468910,10960,10960,10960,10960,0
20231017,191900,939468910,10960,10960,10960,10960,0
20231017,191800,939468910,10960,10960,10960,10960,0
20231017,191700,939468910,10960,10960,10960,10960,0
20231017,191600,939468910,10960,10960,10960,10960,0
20231017,191500,939468910,10960,10960,10960,10960,0
20231017,191400,939468910,10960,10960,10960,10960,0
20231017,191300,939468910,10960,10960,10960,10960,0
20231017,191200,939468910,10960,10960,10960,10960,0
20231017,191100,939468910,10960,10960,10960,10960,0
20231017,191000,939468910,10960,10960,10960,10960,0
20231017,190900,939468910,10960,10960,10960,10960,0
20231017,190800,939468910,10960,10960,10960,10960,0
20231017,190700,939468910,10960,10960,10960,10960,0
20231017,190600,939468910,10960,10960,10960,10960,0
20231017,190500,939468910,10960,10960,10960,10960,0
20231017,190400,939468910,10960,10960,10960,10960,949
20231017,190300,939468910,10960,10960,10960,10960,0
20231017,190200,939468910,10960,10960,10960,10960,0
20231017,190100,939468910,10960,10960,10960,10960,0
20231017,190000,939468910,10960,10960,10960,10960,0
20231017,185900,939468910,10960,10960,10960,10960,0
20231017,185800,939468910,10960,10960,10960,10960,0
20231017,185700,939468910,10960,10960,10960,10960,0
20231017,185600,939468910,10960,10960,10960,10960,0
20231017,185500,939468910,10960,10960,10960,10960,0
20231017,185400,939468910,10960,10960,10960,10960,0
20231017,185300,939468910,10960,10960,10960,10960,0
20231017,185200,939468910,10960,10960,10960,10960,0
20231017,185100,939468910,10960,10960,10960,10960,0
20231017,185000,939468910,10960,10960,10960,10960,0
20231017,184900,939468910,10960,10960,10960,10960,0
20231017,184800,939468910,10960,10960,10960,10960,0
20231017,184700,939468910,10960,10960,10960,10960,0
20231017,184600,939468910,10960,10960,10960,10960,0
20231017,184500,939468910,10960,10960,10960,10960,0
20231017,184400,939468910,10960,10960,10960,10960,0
20231017,184300,939468910,10960,10960,10960,10960,0
20231017,184200,939468910,10960,10960,10960,10960,0
20231017,184100,939468910,10960,10960,10960,10960,0
20231017,184000,939468910,10960,10960,10960,10960,0
20231017,183900,939468910,10960,10960,10960,10960,0
20231017,183800,939468910,10960,10960,10960,10960,0
20231017,183700,939468910,10960,10960,10960,10960,0
20231017,183600,939468910,10960,10960,10960,10960,0
20231017,183500,939468910,10960,10960,10960,10960,0
20231017,183400,939468910,10960,10960,10960,10960,949
20231017,183300,939468910,10960,10960,10960,10960,0
20231017,183200,939468910,10960,10960,10960,10960,0
20231017,183100,939468910,10960,10960,10960,10960,0
20231017,183000,939468910,10960,10960,10960,10960,0
20231017,182900,939468910,10960,10960,10960,10960,0
20231017,182800,939468910,10960,10960,10960,10960,0
20231017,182700,939468910,10960,10960,10960,10960,0
20231017,182600,939468910,10960,10960,10960,10960,0
20231017,182500,939468910,10960,10960,10960,10960,0
20231017,182400,939468910,10960,10960,10960,10960,0
20231017,182300,939468910,10960,10960,10960,10960,0
20231017,182200,939468910,10960,10960,10960,10960,0
20231017,182100,939468910,10960,10960,10960,10960,0
20231017,182000,939468910,10960,10960,10960,10960,0
20231017,181900,939468910,10960,10960,10960,10960,0
20231017,181800,939468910,10960,10960,10960,10960,0
20231017,181700,939468910,10960,10960,10960,10960,0
20231017,181600,939468910,10960,10960,10960,10960,0
20231017,181500,939468910,10960,10960,10960,10960,0
20231017,181400,939468910,10960,10960,10960,10960,0
20231017,181300,939468910,10960,10960,10960,10960,0
20231017,181200,939468910,10960,10960,10960,10960,0
20231017,181100,939468910,10960,10960,10960,10960,0
20231017,181000,939468910,10960,10960,10960,10960,0
20231017,180900,939468910,10960,10960,10960,10960,0
20231017,180800,939468910,10960,10960,10960,10960,0
20231017,180700,939468910,10960,10960,10960,10960,0
20231017,180600,939468910,10960,10960,10960,10960,0
20231017,180500,939468910,10960,10960,10960,10960,0
20231017,180400,939468910,10960,10960,10960,10960,949
20231017,180300,939468910,10960,10960,10960,10960,0
20231017,180200,939468910,10960,10960,10960,10960,0
20231017,180100,939468910,10960,10960,10960,10960,0
20231017,180000,939468910,10960,10960,10960,10960,0
20231017,175900,939468910,10960,10960,10960,10960,0
20231017,175800,939468910,10960,10960,10960,10960,0
20231017,175700,939468910,10960,10960,10960,10960,0
20231017,175600,939468910,10960,10960,10960,10960,0
20231017,175500,939468910,10960,10960,10960,10960,0
20231017,175400,939468910,10960,10960,10960,10960,0
20231017,175300,939468910,10960,10960,10960,10960,0
20231017,175200,939468910,10960,10960,10960,10960,0
20231017,175100,939468910,10960,10960,10960,10960,0
20231017,175000,939468910,10960,10960,10960,10960,0
20231017,174900,939468910,10960,10960,10960,10960,0
20231017,174800,939468910,10960,10960,10960,10960,0
20231017,174700,939468910,10960,10960,10960,10960,0
20231017,174600,939468910,10960,10960,10960,10960,0
20231017,174500,939468910,10960,10960,10960,10960,0
20231017,174400,939468910,10960,10960,10960,10960,0
20231017,174300,939468910,10960,10960,10960,10960,0
20231017,174200,939468910,10960,10960,10960,10960,0
20231017,174100,939468910,10960,10960,10960,10960,0
20231017,174000,939468910,10960,10960,10960,10960,0
20231017,173900,939468910,10960,10960,10960,10960,0
20231017,173800,939468910,10960,10960,10960,10960,0
20231017,173700,939468910,10960,10960,10960,10960,0
20231017,173600,939468910,10960,10960,10960,10960,0
20231017,173500,939468910,10960,10960,10960,10960,0
20231017,173400,939468910,10960,10960,10960,10960,949
20231017,173300,939468910,10960,10960,10960,10960,0
20231017,173200,939468910,10960,10960,10960,10960,0
20231017,173100,939468910,10960,10960,10960,10960,0
20231017,173000,939468910,10960,10960,10960,10960,0
20231017,172900,939468910,10960,10960,10960,10960,0
20231017,172800,939468910,10960,10960,10960,10960,0
20231017,172700,939468910,10960,10960,10960,10960,0
20231017,172600,939468910,10960,10960,10960,10960,0
20231017,172500,939468910,10960,10960,10960,10960,0
20231017,172400,939468910,10960,10960,10960,10960,0
20231017,172300,939468910,10960,10960,10960,10960,0
20231017,172200,939468910,10960,10960,10960,10960,0
20231017,172100,939468910,10960,10960,10960,10960,0
20231017,172000,939468910,10960,10960,10960,10960,0
20231017,171900,939468910,10960,10960,10960,10960,0
20231017,171800,939468910,10960,10960,10960,10960,0
20231017,171700,939468910,10960,10960,10960,10960,0
20231017,171600,939468910,10960,10960,10960,10960,0
20231017,171500,939468910,10960,10960,10960,10960,0
20231017,171400,939468910,10960,10960,10960,10960,0
20231017,171300,939468910,10960,10960,10960,10960,0
20231017,171200,939468910,10960,10960,10960,10960,0
20231017,171100,939468910,10960,10960,10960,10960,0
20231017,171000,939468910,10960,10960,10960,10960,0
20231017,170900,939468910,10960,10960,10960,10960,0
20231017,170800,939468910,10960,10960,10960,10960,0
20231017,170700,939468910,10960,10960,10960,10960,0
20231017,170600,939468910,10960,10960,10960,10960,0
20231017,170500,939468910,10960,10960,10960,10960,0
20231017,170400,939468910,10960,10960,10960,10960,949
20231017,170300,939468910,10960,10960,10960,10960,0
20231017,170200,939468910,10960,10960,10960,10960,0
20231017,170100,939468910,10960,10960,10960,10960,0
20231017,170000,939468910,10960,10960,10960,10960,0
20231017,165900,939468910,10960,10960,10960,10960,0
20231017,165800,939468910,10960,10960,10960,10960,0
20231017,165700,939468910,10960,10960,10960,10960,0
20231017,165600,939468910,10960,10960,10960,10960,0
20231017,165500,939468910,10960,10960,10960,10960,0
20231017,165400,939468910,10960,10960,10960,10960,0
20231017,165300,939468910,10960,10960,10960,10960,0
20231017,165200,939468910,10960,10960,10960,10960,0
20231017,165100,939468910,10960,10960,10960,10960,0
20231017,165000,939468910,10960,10960,10960,10960,0
20231017,164900,939468910,10960,10960,10960,10960,0
20231017,164800,939468910,10960,10960,10960,10960,0
20231017,164700,939468910,10960,10960,10960,10960,0
20231017,164600,939468910,10960,10960,10960,10960,0
20231017,164500,939468910,10960,10960,10960,10960,0
20231017,164400,939468910,10960,10960,10960,10960,0
20231017,164300,939468910,10960,10960,10960,10960,0
20231017,164200,939468910,10960,10960,10960,10960,0
20231017,164100,939468910,10960,10960,10960,10960,0
20231017,164000,939468910,10960,10960,10960,10960,0
20231017,163900,939468910,10960,10960,10960,10960,0
20231017,163800,939468910,10960,10960,10960,10960,0
20231017,163700,939468910,10960,10960,10960,10960,0
20231017,163600,939468910,10960,10960,10960,10960,0
20231017,163500,939468910,10960,10960,10960,10960,0
20231017,163400,939468910,10960,10960,10960,10960,949
20231017,163300,939468910,10960,10960,10960,10960,0
20231017,163200,939468910,10960,10960,10960,10960,0
20231017,163100,939468910,10960,10960,10960,10960,0
20231017,163000,939468910,10960,10960,10960,10960,0
20231017,162900,939468910,10960,10960,10960,10960,0
20231017,162800,939468910,10960,10960,10960,10960,0
20231017,162700,939468910,10960,10960,10960,10960,0
20231017,162600,939468910,10960,10960,10960,10960,0
20231017,162500,939468910,10960,10960,10960,10960,0
20231017,162400,939468910,10960,10960,10960,10960,0
20231017,162300,939468910,10960,10960,10960,10960,0
20231017,162200,939468910,10960,10960,10960,10960,0
20231017,162100,939468910,10960,10960,10960,10960,0
20231017,162000,939468910,10960,10960,10960,10960,0
20231017,161900,939468910,10960,10960,10960,10960,0
20231017,161800,939468910,10960,10960,10960,10960,0
20231017,161700,939468910,10960,10960,10960,10960,0
20231017,161600,939468910,10960,10960,10960,10960,0
20231017,161500,939468910,10960,10960,10960,10960,0
20231017,161400,939468910,10960,10960,10960,10960,0
20231017,161300,939468910,10960,10960,10960,10960,0
20231017,161200,939468910,10960,10960,10960,10960,0
20231017,161100,939468910,10960,10960,10960,10960,0
20231017,161000,939468910,10960,10960,10960,10960,0
20231017,160900,939468910,10960,10960,10960,10960,0
20231017,160800,939468910,10960,10960,10960,10960,0
20231017,160700,939468910,10960,10960,10960,10960,0
20231017,160600,939468910,10960,10960,10960,10960,0
20231017,160500,939468910,10960,10960,10960,10960,0
20231017,160400,939468910,10960,10960,10960,10960,949
20231017,160300,939468910,10960,10960,10960,10960,0
20231017,160200,939468910,10960,10960,10960,10960,0
20231017,160100,939468910,10960,10960,10960,10960,0
20231017,160000,939468910,10960,10960,10960,10960,0
20231017,155900,939468910,10960,10960,10960,10960,0
20231017,155800,939468910,10960,10960,10960,10960,0
20231017,155700,939468910,10960,10960,10960,10960,0
20231017,155600,939468910,10960,10960,10960,10960,0
20231017,155500,939468910,10960,10960,10960,10960,0
20231017,155400,939468910,10960,10960,10960,10960,0
20231017,155300,939468910,10960,10960,10960,10960,0
20231017,155200,939468910,10960,10960,10960,10960,0
20231017,155100,939468910,10960,10960,10960,10960,0
20231017,155000,939468910,10960,10960,10960,10960,0
20231017,154900,939468910,10960,10960,10960,10960,0
20231017,154800,939468910,10960,10960,10960,10960,0
20231017,154700,939468910,10960,10960,10960,10960,0
20231017,154600,939468910,10960,10960,10960,10960,0
20231017,154500,939468910,10960,10960,10960,10960,0
20231017,154400,939468910,10960,10960,10960,10960,0
20231017,154300,939468910,10960,10960,10960,10960,0
20231017,154200,939468910,10960,10960,10960,10960,0
20231017,154100,939468910,10960,10960,10960,10960,0
20231017,154000,939468910,10960,10960,10960,10960,0
20231017,153900,939468910,10960,10960,10960,10960,0
20231017,153800,939468910,10960,10960,10960,10960,0
20231017,153700,939468910,10960,10960,10960,10960,0
20231017,153600,939468910,10960,10960,10960,10960,0
20231017,153500,939468910,10960,10960,10960,10960,0
20231017,153400,939468910,10960,10960,10960,10960,949
20231017,153300,939468910,10960,10960,10960,10960,0
20231017,153200,939468910,10960,10960,10960,10960,0
20231017,153100,939468910,10960,10960,10960,10960,0
20231017,153000,939468910,10960,10960,10960,10960,949
20231017,152900,929067870,10920,10920,10920,10920,0
20231017,152800,929067870,10920,10920,10920,10920,0
20231017,152700,929067870,10920,10920,10920,10920,0
20231017,152600,929067870,10920,10920,10920,10920,0
20231017,152500,929067870,10920,10920,10920,10920,0
20231017,152400,929067870,10920,10920,10920,10920,0
20231017,152300,929067870,10920,10920,10920,10920,0
20231017,152200,929067870,10920,10920,10920,10920,0
20231017,152100,929067870,10920,10920,10920,10920,0
20231017,152000,929067870,10920,10920,10920,10920,0
20231017,151900,929067870,10920,10910,10920,10890,282
20231017,151800,925994200,10900,10920,10920,10900,609
20231017,151700,919346760,10920,10950,10950,10920,182
20231017,151600,917358420,11030,11030,11030,11030,10
20231017,151500,917248120,11040,11040,11040,11040,0
20231017,151400,917248120,11040,11040,11040,11040,1
20231017,151300,917237080,10950,10980,10980,10950,133
20231017,151200,915778910,11090,11090,11090,11090,40
20231017,151100,915335310,11150,11060,11150,11060,971
20231017,151000,904548620,11090,11090,11090,11090,0
20231017,150900,904548620,11090,11090,11090,11090,0
20231017,150800,904548620,11090,11090,11090,11090,0
20231017,150700,904548620,11090,11090,11090,11090,0
20231017,150600,904548620,11090,11090,11090,11090,1
20231017,150500,904537530,11100,11080,11100,11080,300
20231017,150400,901212890,11080,11000,11080,11000,311
20231017,150300,897790430,11000,11000,11000,11000,0
20231017,150200,897790430,11000,10930,11000,10930,510
20231017,150100,892215430,11000,11020,11020,11000,1410
20231017,150000,876699970,11090,11080,11090,11080,73
20231017,145900,875890600,11090,11100,11100,11020,207
20231017,145800,873606990,11100,11100,11100,11100,610
20231017,145700,866835990,11020,11140,11140,11020,316
20231017,145600,863340450,11030,11100,11100,11030,444
20231017,145500,858424900,11200,11010,11250,11000,2858
20231017,145400,826447850,11010,11180,11200,11010,823
20231017,145300,817249570,11170,11090,11170,11090,500
20231017,145200,811680660,11090,10910,11090,10910,1300
20231017,145100,797299660,11030,10920,11030,10920,2501
20231017,145000,769788370,10900,10900,10900,10900,0
20231017,144900,769788370,10900,10910,10910,10900,129
20231017,144800,768382080,10910,10910,10910,10910,0
20231017,144700,768382080,10910,10910,10910,10910,71
20231017,144600,767607470,10910,10910,10910,10910,10
20231017,144500,767498370,10900,10900,10900,10900,10
20231017,144400,767389370,10890,10890,10890,10890,0
20231017,144300,767389370,10890,10890,10890,10890,0
20231017,144200,767389370,10890,10890,10890,10890,0
20231017,144100,767389370,10890,10900,10900,10890,203
20231017,144000,765177770,10900,10900,10900,10900,0
20231017,143900,765177770,10900,10900,10900,10900,150
20231017,143800,763542770,10900,10900,10900,10900,0
20231017,143700,763542770,10900,10900,10900,10900,117
20231017,143600,762267470,10900,10900,10900,10900,10
20231017,143500,762158470,10890,10890,10890,10890,0
20231017,143400,762158470,10890,10890,10890,10890,13
20231017,143300,762016900,10890,10890,10890,10890,13
20231017,143200,761875330,10900,10900,10900,10900,13
20231017,143100,761733630,10900,10900,10900,10900,413
20231017,143000,757231930,10900,10920,10920,10900,326
20231017,142900,753678470,10920,10930,10930,10920,228
20231017,142800,751187430,10930,10970,10970,10930,1000
20231017,142700,740255980,11030,11030,11030,11030,0
20231017,142600,740255980,11030,11030,11030,11030,0
20231017,142500,740255980,11030,11030,11030,11030,10
20231017,142400,740145680,11030,11030,11030,11030,0
20231017,142300,740145680,11030,11030,11030,11030,0
20231017,142200,740145680,11030,11030,11030,11030,0
20231017,142100,740145680,11030,11020,11030,11020,20
20231017,142000,739925180,11010,11010,11010,11010,1
20231017,141900,739914170,10970,10970,10970,10970,360
20231017,141800,735964970,10970,10970,10970,10970,0
20231017,141700,735964970,10970,10970,10970,10970,0
20231017,141600,735964970,10970,10970,10970,10970,1
20231017,141500,735954000,10950,10950,10950,10950,0
20231017,141400,735954000,10950,10950,10950,10950,0
20231017,141300,735954000,10950,10950,10950,10950,0
20231017,141200,735954000,10950,10950,10950,10950,0
20231017,141100,735954000,10950,10950,10950,10950,0
20231017,141000,735954000,10950,10950,10970,10950,260
20231017,140900,733104260,10970,10970,10970,10970,10
20231017,140800,732994560,10970,10900,10970,10900,113
20231017,140700,731762790,10900,10920,10920,10900,1948
20231017,140600,710504860,10920,10920,10920,10920,0
20231017,140500,710504860,10920,10920,10920,10920,0
20231017,140400,710504860,10920,10920,10920,10920,0
20231017,140300,710504860,10920,10920,10920,10920,0
20231017,140200,710504860,10920,10920,10920,10920,0
20231017,140100,710504860,10920,10930,10930,10920,171
20231017,140000,708636240,10930,10930,10930,10930,1
20231017,135900,708625310,10970,10970,10970,10970,2
20231017,135800,708603370,10940,10940,10940,10940,271
20231017,135700,705638630,10970,10970,10970,10970,0
20231017,135600,705638630,10970,10970,10970,10970,0
20231017,135500,705638630,10970,10970,10970,10970,0
20231017,135400,705638630,10970,10970,10970,10970,67
20231017,135300,704903640,10970,10980,10980,10970,602
20231017,135200,698299690,10980,10980,10980,10980,0
20231017,135100,698299690,10980,10990,10990,10980,21
20231017,135000,698069100,11060,11060,11060,11060,0
20231017,134900,698069100,11060,11050,11060,11050,941
20231017,134800,687669340,11060,11060,11060,11060,0
20231017,134700,687669340,11060,11060,11060,11060,20
20231017,134600,687448140,11060,11060,11060,11060,11
20231017,134500,687326480,11060,11060,11060,11060,0
20231017,134400,687326480,11060,11060,11060,11060,0
20231017,134300,687326480,11060,11060,11060,11060,0
20231017,134200,687326480,11060,11060,11060,11060,0
20231017,134100,687326480,11060,11060,11060,11060,0
20231017,134000,687326480,11060,11060,11060,11060,0
20231017,133900,687326480,11060,11060,11060,11060,0
20231017,133800,687326480,11060,11050,11060,11050,15
20231017,133700,687160700,11050,11030,11050,11030,185
20231017,133600,685118650,11030,11030,11030,11030,0
20231017,133500,685118650,11030,11030,11030,11030,0
20231017,133400,685118650,11030,10970,11030,10960,65
20231017,133300,684405010,10980,10980,10980,10980,0
20231017,133200,684405010,10980,10980,10980,10980,0
20231017,133100,684405010,10980,10980,10980,10980,69
20231017,133000,683647390,10980,10980,10980,10980,0
20231017,132900,683647390,10980,10980,10980,10980,0
20231017,132800,683647390,10980,10980,10980,10980,344
20231017,132700,679870270,10980,10980,10980,10980,0
20231017,132600,679870270,10980,10980,10980,10980,10
20231017,132500,679760470,11040,11040,11040,11040,10
20231017,132400,679650070,11000,11000,11000,11000,5
20231017,132300,679595070,11040,11040,11040,11040,100
20231017,132200,678491070,11040,11040,11040,11040,0
20231017,132100,678491070,11040,11030,11040,11030,40
20231017,132000,678049770,10960,10960,10960,10960,0
20231017,131900,678049770,10960,10960,10960,10960,0
20231017,131800,678049770,10960,10960,10960,10960,0
20231017,131700,678049770,10960,10960,10960,10960,0
20231017,131600,678049770,10960,10960,10960,10960,0
20231017,131500,678049770,10960,10960,10960,10960,15
20231017,131400,677885370,11040,11040,11040,11040,100
20231017,131300,676781370,11050,11050,11050,11050,0
20231017,131200,676781370,11050,11050,11050,11050,0
20231017,131100,676781370,11050,11050,11050,11050,10
20231017,131000,676670870,11000,11000,11000,11000,50
20231017,130900,676120870,11050,11050,11050,11050,0
20231017,130800,676120870,11050,11050,11050,11050,0
20231017,130700,676120870,11050,11050,11050,11050,0
20231017,130600,676120870,11050,11050,11050,11050,0
20231017,130500,676120870,11050,11050,11050,11050,0
20231017,130400,676120870,11050,11050,11050,11050,0
20231017,130300,676120870,11050,11050,11050,11050,0
20231017,130200,676120870,11050,11050,11050,11050,50
20231017,130100,675568370,11060,11060,11060,11060,10
20231017,130000,675457770,11050,11040,11050,11040,200
20231017,125900,673247810,11050,11000,11050,11000,86
20231017,125800,672301290,10990,10990,10990,10990,0
20231017,125700,672301290,10990,10990,10990,10990,0
20231017,125600,672301290,10990,10990,10990,10990,568
20231017,125500,666058970,10990,10990,10990,10990,0
20231017,125400,666058970,10990,10990,10990,10990,10
20231017,125300,665949070,10930,10930,10930,10930,58
20231017,125200,665315130,11000,11000,11000,11000,0
20231017,125100,665315130,11000,11000,11000,11000,0
20231017,125000,665315130,11000,11000,11000,11000,0
20231017,124900,665315130,11000,11000,11000,11000,0
20231017,124800,665315130,11000,11000,11000,11000,1
20231017,124700,665304130,11000,11000,11000,11000,0
20231017,124600,665304130,11000,11000,11000,11000,0
20231017,124500,665304130,11000,11000,11000,11000,2
20231017,124400,665282130,11000,11000,11000,11000,295
20231017,124300,662037130,11000,11000,11000,11000,0
20231017,124200,662037130,11000,11000,11000,11000,0
20231017,124100,662037130,11000,11000,11000,11000,0
20231017,124000,662037130,11000,11000,11000,11000,857
20231017,123900,652610130,11000,10990,11000,10990,110
20231017,123800,651400340,10990,10990,10990,10990,0
20231017,123700,651400340,10990,10990,10990,10990,0
20231017,123600,651400340,10990,10990,10990,10990,10
20231017,123500,651290440,10990,10990,10990,10990,1
20231017,123400,651279450,11000,11000,11000,11000,0
20231017,123300,651279450,11000,10980,11000,10980,569
20231017,123200,645024830,10980,10980,10980,10980,0
20231017,123100,645024830,10980,10980,10980,10980,0
20231017,123000,645024830,10980,10930,10980,10930,285
20231017,122900,641897590,10940,10940,10940,10940,0
20231017,122800,641897590,10940,10940,10940,10940,0
20231017,122700,641897590,10940,10940,10940,10940,0
20231017,122600,641897590,10940,10940,10940,10940,0
20231017,122500,641897590,10940,10940,10940,10940,0
20231017,122400,641897590,10940,10940,10940,10940,0
20231017,122300,641897590,10940,10940,10940,10940,0
20231017,122200,641897590,10940,10940,10940,10940,0
20231017,122100,641897590,10940,10940,10940,10940,2
20231017,122000,641875710,10940,10940,10940,10940,10
20231017,121900,641766310,10880,10880,10880,10880,0
20231017,121800,641766310,10880,10880,10880,10880,0
20231017,121700,641766310,10880,10890,10890,10880,100
20231017,121600,640677850,10880,10880,10880,10880,0
20231017,121500,640677850,10880,10880,10880,10880,0
20231017,121400,640677850,10880,10880,10880,10880,0
20231017,121300,640677850,10880,10880,10880,10880,0
20231017,121200,640677850,10880,10880,10880,10880,0
20231017,121100,640677850,10880,10880,10880,10880,54
20231017,121000,640090330,10880,10880,10880,10880,0
20231017,120900,640090330,10880,10890,10890,10880,30
20231017,120800,639763860,10980,10980,10980,10980,0
20231017,120700,639763860,10980,10980,10980,10980,0
20231017,120600,639763860,10980,10980,10980,10980,0
20231017,120500,639763860,10980,10980,10980,10980,0
20231017,120400,639763860,10980,10980,10980,10980,0
20231017,120300,639763860,10980,10980,10980,10980,0
20231017,120200,639763860,10980,10980,10980,10980,0
20231017,120100,639763860,10980,10980,10980,10980,0
20231017,120000,639763860,10980,10980,10980,10980,0
20231017,115900,639763860,10980,10980,10980,10980,0
20231017,115800,639763860,10980,10940,10980,10940,51
20231017,115700,639204720,10940,10940,10940,10940,1
20231017,115600,639193780,10990,10990,10990,10990,0
20231017,115500,639193780,10990,10990,10990,10990,0
20231017,115400,639193780,10990,10900,10990,10900,1110
20231017,115300,627009780,10870,10870,10870,10870,0
20231017,115200,627009780,10870,10870,10870,10870,0
20231017,115100,627009780,10870,10870,10870,10870,2000
20231017,115000,605269780,10870,10870,10870,10870,0
20231017,114900,605269780,10870,10870,10870,10870,0
20231017,114800,605269780,10870,10870,10870,10870,0
20231017,114700,605269780,10870,10870,10870,10870,50
20231017,114600,604726280,10870,10870,10870,10870,1
20231017,114500,604715410,10870,10850,10980,10850,544
20231017,114400,598771710,10850,10850,10850,10850,50
20231017,114300,598229210,10850,10860,10860,10850,55
20231017,114200,597632450,10920,10920,10920,10920,46
20231017,114100,597130130,10850,10850,10850,10850,10
20231017,114000,597021630,10850,10910,10910,10850,3445
20231017,113900,559591250,10900,10900,10900,10900,0
20231017,113800,559591250,10900,10900,10900,10900,0
20231017,113700,559591250,10900,10900,10900,10900,0
20231017,113600,559591250,10900,10900,10900,10900,0
20231017,113500,559591250,10900,10900,10900,10900,0
20231017,113400,559591250,10900,10900,10900,10900,0
20231017,113300,559591250,10900,10900,10900,10900,0
20231017,113200,559591250,10900,10910,10910,10900,650
20231017,113100,552505280,10990,10990,10990,10990,0
20231017,113000,552505280,10990,10990,10990,10990,20
20231017,112900,552285480,10910,10910,10910,10910,0
20231017,112800,552285480,10910,10920,10920,10910,283
20231017,112700,549195470,11000,10990,11000,10990,4
20231017,112600,549151480,11000,10990,11000,10990,109
20231017,112500,547953330,11000,11000,11000,11000,2
20231017,112400,547931330,11000,11000,11000,11000,1514
20231017,112300,531277330,11000,10990,11000,10990,501
20231017,112200,525771330,10990,10950,10990,10950,30
20231017,112100,525442280,10950,10950,10950,10950,27
20231017,112000,525146630,10950,10950,10950,10950,1
20231017,111900,525135680,10950,10950,10950,10950,0
20231017,111800,525135680,10950,10950,10950,10950,2
20231017,111700,525113780,10960,10960,10960,10960,0
20231017,111600,525113780,10960,10960,10960,10960,2
20231017,111500,525091860,10960,10960,10960,10960,4
20231017,111400,525048020,10970,10970,10970,10970,0
20231017,111300,525048020,10970,10970,10970,10970,50
20231017,111200,524499520,10970,10970,10970,10970,0
20231017,111100,524499520,10970,10970,10970,10970,10
20231017,111000,524389820,10980,10980,10980,10980,0
20231017,110900,524389820,10980,10980,10980,10980,10
20231017,110800,524280020,10980,10840,10990,10840,1173
20231017,110700,511431120,10840,10840,10840,10840,11
20231017,110600,511311880,10820,10990,11000,10820,867
20231017,110500,501776100,11000,10860,11000,10770,2635
20231017,110400,473116650,10820,10890,10890,10800,2073
20231017,110300,450675920,11000,11000,11000,11000,0
20231017,110200,450675920,11000,10940,11060,10940,304
20231017,110100,447320880,10900,10870,10900,10870,6539
20231017,110000,376049270,10830,10900,10900,10830,618
20231017,105900,369316130,10900,10900,10900,10880,356
20231017,105800,365441630,10900,10900,10900,10880,175
20231017,105700,363535030,10870,10840,10870,10840,315
20231017,105600,360117700,10820,10920,10920,10820,1090
20231017,105500,348251890,10940,10940,10940,10940,0
20231017,105400,348251890,10940,10940,10940,10930,316
20231017,105300,344796870,10950,10950,10950,10950,101
20231017,105200,343690920,11020,11020,11020,11020,0
20231017,105100,343690920,11020,11020,11020,11020,0
20231017,105000,343690920,11020,11020,11020,11020,101
20231017,104900,342577900,10900,11030,11030,10900,4600
20231017,104800,292272780,11090,11090,11090,11090,0
20231017,104700,292272780,11090,11030,11090,11030,517
20231017,104600,286564270,10960,10970,10970,10960,1000
20231017,104500,275603770,10960,11050,11050,10960,901
20231017,104400,265710790,11090,11090,11090,11090,5
20231017,104300,265655340,11100,11100,11100,11100,0
20231017,104200,265655340,11100,11100,11100,11100,0
20231017,104100,265655340,11100,11100,11100,11100,0
20231017,104000,265655340,11100,11100,11100,11100,0
20231017,103900,265655340,11100,11100,11100,11100,15
20231017,103800,265488840,11100,11100,11100,11100,0
20231017,103700,265488840,11100,11100,11100,11100,0
20231017,103600,265488840,11100,11100,11100,11100,20
20231017,103500,265266840,11090,11090,11090,11090,480
20231017,103400,259943640,11090,11090,11090,11090,12
20231017,103300,259810560,11100,11000,11100,11000,120
20231017,103200,258480640,11000,11010,11010,11000,174
20231017,103100,256565310,11080,11080,11080,11080,0
20231017,103000,256565310,11080,11080,11080,11080,0
20231017,102900,256565310,11080,11080,11080,11080,30
20231017,102800,256232910,11110,11110,11110,11110,0
20231017,102700,256232910,11110,11110,11110,11110,0
20231017,102600,256232910,11110,11110,11110,11110,0
20231017,102500,256232910,11110,11110,11110,11110,0
20231017,102400,256232910,11110,11110,11110,11110,0
20231017,102300,256232910,11110,11110,11110,11110,0
20231017,102200,256232910,11110,11110,11110,11110,0
20231017,102100,256232910,11110,11110,11110,11110,0
20231017,102000,256232910,11110,11110,11110,11110,10
20231017,101900,256121810,11100,11060,11100,11060,206
20231017,101800,253839210,11060,11060,11060,11060,100
20231017,101700,252733210,11000,11020,11020,11000,1874
20231017,101600,232104580,11020,11020,11020,11020,0
20231017,101500,232104580,11020,11020,11020,11020,0
20231017,101400,232104580,11020,11030,11030,11020,542
20231017,101300,226129780,11030,11030,11030,11030,0
20231017,101200,226129780,11030,11030,11030,11030,0
20231017,101100,226129780,11030,11030,11030,11030,0
20231017,101000,226129780,11030,11030,11030,11030,0
20231017,100900,226129780,11030,11030,11030,11030,0
20231017,100800,226129780,11030,11030,11030,11030,0
20231017,100700,226129780,11030,11060,11060,11030,400
20231017,100600,221712150,11060,11060,11060,11060,0
20231017,100500,221712150,11060,11060,11060,11060,0
20231017,100400,221712150,11060,11060,11060,11060,0
20231017,100300,221712150,11060,11060,11060,11060,0
20231017,100200,221712150,11060,11060,11060,11060,8
20231017,100100,221623670,11060,11060,11060,11060,0
20231017,100000,221623670,11060,11060,11060,11060,0
20231017,095900,221623670,11060,11060,11060,11060,8
20231017,095800,221535190,11040,11050,11050,11040,39
20231017,095700,221104450,11050,11050,11050,11050,0
20231017,095600,221104450,11050,11050,11050,11050,0
20231017,095500,221104450,11050,11050,11050,11050,24
20231017,095400,220839250,11050,11070,11070,11050,31
20231017,095300,220496420,11070,11070,11070,11070,220
20231017,095200,218061020,11070,11070,11070,11070,0
20231017,095100,218061020,11070,11070,11070,11070,0
20231017,095000,218061020,11070,11070,11070,11070,0
20231017,094900,218061020,11070,11090,11090,11070,4036
20231017,094800,173357670,11090,11090,11090,11090,10
20231017,094700,173246770,11070,11070,11070,11070,0
20231017,094600,173246770,11070,11070,11070,11070,0
20231017,094500,173246770,11070,11070,11070,11070,0
20231017,094400,173246770,11070,11070,11070,11070,0
20231017,094300,173246770,11070,11070,11070,11070,0
20231017,094200,173246770,11070,11070,11070,11070,10
20231017,094100,173136070,11070,11070,11070,11070,0
20231017,094000,173136070,11070,11070,11070,11070,205
20231017,093900,170866720,11230,11140,11230,11140,200
20231017,093800,168632320,11140,11050,11140,11050,1250
20231017,093700,154798490,11050,11050,11050,11050,1
20231017,093600,154787440,11050,11050,11050,11050,47
20231017,093500,154268090,11050,11040,11050,11040,268
20231017,093400,151309300,11070,11070,11070,11070,0
20231017,093300,151309300,11070,11070,11070,11070,121
20231017,093200,149969830,11020,11020,11020,11020,0
20231017,093100,149969830,11020,11040,11090,11020,3495
20231017,093000,111386620,11040,11040,11040,11030,1084
20231017,092900,99427790,11030,11030,11030,11030,0
20231017,092800,99427790,11030,11030,11090,11030,1412
20231017,092700,83837550,11040,11070,11070,11040,732
20231017,092600,75743670,11080,11080,11080,11080,25
20231017,092500,75466670,11080,11120,11120,11080,901
20231017,092400,65473200,11130,11130,11130,11130,5
20231017,092300,65417550,11130,11130,11130,11130,448
20231017,092200,60431310,11130,11140,11170,11130,45
20231017,092100,59929220,11160,11080,11160,11070,1207
20231017,092000,46553150,11090,11120,11120,11090,68
20231017,091900,45798820,11210,11220,11230,11130,349
20231017,091800,41890070,11230,11180,11230,11120,228
20231017,091700,39342240,11120,11150,11150,11100,7
20231017,091600,39264370,11250,11240,11250,11240,100
20231017,091500,38140290,11250,11250,11250,11250,0
20231017,091400,38140290,11250,11220,11250,11160,187
20231017,091300,36044810,11220,11240,11240,11180,50
20231017,091200,35484050,11250,11250,11250,11250,741
20231017,091100,27147800,11250,11250,11250,11250,0
20231017,091000,27147800,11250,11340,11340,11250,120
20231017,090900,25790390,11450,11450,11450,11450,87
20231017,090800,24794240,11340,11400,11400,11340,850
20231017,090700,15126750,11400,11430,11430,11400,34
20231017,090600,14738820,11430,11450,11450,11430,102
20231017,090500,13571720,11450,11450,11450,11450,60
20231017,090400,12884720,11450,11440,11450,11410,660
20231017,090300,5345920,11420,11420,11420,11420,20
20231017,090200,5117520,11410,11590,11590,11410,280
20231017,090100,1885640,11340,11340,11340,11340,0
20231017,090000,1885640,11340,11360,11360,11340,166