KissMeData/072870/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,193800,493924250,10930,10930,10930,10930,749
20231027,193700,493924250,10930,10930,10930,10930,0
20231027,193600,493924250,10930,10930,10930,10930,0
20231027,193500,493924250,10930,10930,10930,10930,0
20231027,193400,493924250,10930,10930,10930,10930,0
20231027,193300,493924250,10930,10930,10930,10930,0
20231027,193200,493924250,10930,10930,10930,10930,0
20231027,193100,493924250,10930,10930,10930,10930,0
20231027,193000,493924250,10930,10930,10930,10930,0
20231027,192900,493924250,10930,10930,10930,10930,0
20231027,192800,493924250,10930,10930,10930,10930,0
20231027,192700,493924250,10930,10930,10930,10930,0
20231027,192600,493924250,10930,10930,10930,10930,0
20231027,192500,493924250,10930,10930,10930,10930,0
20231027,192400,493924250,10930,10930,10930,10930,0
20231027,192300,493924250,10930,10930,10930,10930,0
20231027,192200,493924250,10930,10930,10930,10930,0
20231027,192100,493924250,10930,10930,10930,10930,0
20231027,192000,493924250,10930,10930,10930,10930,0
20231027,191900,493924250,10930,10930,10930,10930,0
20231027,191800,493924250,10930,10930,10930,10930,0
20231027,191700,493924250,10930,10930,10930,10930,0
20231027,191600,493924250,10930,10930,10930,10930,0
20231027,191500,493924250,10930,10930,10930,10930,0
20231027,191400,493924250,10930,10930,10930,10930,0
20231027,191300,493924250,10930,10930,10930,10930,0
20231027,191200,493924250,10930,10930,10930,10930,0
20231027,191100,493924250,10930,10930,10930,10930,0
20231027,191000,493924250,10930,10930,10930,10930,0
20231027,190900,493924250,10930,10930,10930,10930,0
20231027,190800,493924250,10930,10930,10930,10930,749
20231027,190700,493924250,10930,10930,10930,10930,0
20231027,190600,493924250,10930,10930,10930,10930,0
20231027,190500,493924250,10930,10930,10930,10930,0
20231027,190400,493924250,10930,10930,10930,10930,0
20231027,190300,493924250,10930,10930,10930,10930,0
20231027,190200,493924250,10930,10930,10930,10930,0
20231027,190100,493924250,10930,10930,10930,10930,0
20231027,190000,493924250,10930,10930,10930,10930,0
20231027,185900,493924250,10930,10930,10930,10930,0
20231027,185800,493924250,10930,10930,10930,10930,0
20231027,185700,493924250,10930,10930,10930,10930,0
20231027,185600,493924250,10930,10930,10930,10930,0
20231027,185500,493924250,10930,10930,10930,10930,0
20231027,185400,493924250,10930,10930,10930,10930,0
20231027,185300,493924250,10930,10930,10930,10930,0
20231027,185200,493924250,10930,10930,10930,10930,0
20231027,185100,493924250,10930,10930,10930,10930,0
20231027,185000,493924250,10930,10930,10930,10930,0
20231027,184900,493924250,10930,10930,10930,10930,0
20231027,184800,493924250,10930,10930,10930,10930,0
20231027,184700,493924250,10930,10930,10930,10930,0
20231027,184600,493924250,10930,10930,10930,10930,0
20231027,184500,493924250,10930,10930,10930,10930,0
20231027,184400,493924250,10930,10930,10930,10930,0
20231027,184300,493924250,10930,10930,10930,10930,0
20231027,184200,493924250,10930,10930,10930,10930,0
20231027,184100,493924250,10930,10930,10930,10930,0
20231027,184000,493924250,10930,10930,10930,10930,0
20231027,183900,493924250,10930,10930,10930,10930,0
20231027,183800,493924250,10930,10930,10930,10930,749
20231027,183700,493924250,10930,10930,10930,10930,0
20231027,183600,493924250,10930,10930,10930,10930,0
20231027,183500,493924250,10930,10930,10930,10930,0
20231027,183400,493924250,10930,10930,10930,10930,0
20231027,183300,493924250,10930,10930,10930,10930,0
20231027,183200,493924250,10930,10930,10930,10930,0
20231027,183100,493924250,10930,10930,10930,10930,0
20231027,183000,493924250,10930,10930,10930,10930,0
20231027,182900,493924250,10930,10930,10930,10930,0
20231027,182800,493924250,10930,10930,10930,10930,0
20231027,182700,493924250,10930,10930,10930,10930,0
20231027,182600,493924250,10930,10930,10930,10930,0
20231027,182500,493924250,10930,10930,10930,10930,0
20231027,182400,493924250,10930,10930,10930,10930,0
20231027,182300,493924250,10930,10930,10930,10930,0
20231027,182200,493924250,10930,10930,10930,10930,0
20231027,182100,493924250,10930,10930,10930,10930,0
20231027,182000,493924250,10930,10930,10930,10930,0
20231027,181900,493924250,10930,10930,10930,10930,0
20231027,181800,493924250,10930,10930,10930,10930,0
20231027,181700,493924250,10930,10930,10930,10930,0
20231027,181600,493924250,10930,10930,10930,10930,0
20231027,181500,493924250,10930,10930,10930,10930,0
20231027,181400,493924250,10930,10930,10930,10930,0
20231027,181300,493924250,10930,10930,10930,10930,0
20231027,181200,493924250,10930,10930,10930,10930,0
20231027,181100,493924250,10930,10930,10930,10930,0
20231027,181000,493924250,10930,10930,10930,10930,0
20231027,180900,493924250,10930,10930,10930,10930,0
20231027,180800,493924250,10930,10930,10930,10930,749
20231027,180700,493924250,10930,10930,10930,10930,0
20231027,180600,493924250,10930,10930,10930,10930,0
20231027,180500,493924250,10930,10930,10930,10930,0
20231027,180400,493924250,10930,10930,10930,10930,0
20231027,180300,493924250,10930,10930,10930,10930,0
20231027,180200,493924250,10930,10930,10930,10930,0
20231027,180100,493924250,10930,10930,10930,10930,0
20231027,180000,493924250,10930,10930,10930,10930,0
20231027,175900,493924250,10930,10930,10930,10930,0
20231027,175800,493924250,10930,10930,10930,10930,0
20231027,175700,493924250,10930,10930,10930,10930,0
20231027,175600,493924250,10930,10930,10930,10930,0
20231027,175500,493924250,10930,10930,10930,10930,0
20231027,175400,493924250,10930,10930,10930,10930,0
20231027,175300,493924250,10930,10930,10930,10930,0
20231027,175200,493924250,10930,10930,10930,10930,0
20231027,175100,493924250,10930,10930,10930,10930,0
20231027,175000,493924250,10930,10930,10930,10930,0
20231027,174900,493924250,10930,10930,10930,10930,0
20231027,174800,493924250,10930,10930,10930,10930,0
20231027,174700,493924250,10930,10930,10930,10930,0
20231027,174600,493924250,10930,10930,10930,10930,0
20231027,174500,493924250,10930,10930,10930,10930,0
20231027,174400,493924250,10930,10930,10930,10930,0
20231027,174300,493924250,10930,10930,10930,10930,0
20231027,174200,493924250,10930,10930,10930,10930,0
20231027,174100,493924250,10930,10930,10930,10930,0
20231027,174000,493924250,10930,10930,10930,10930,0
20231027,173900,493924250,10930,10930,10930,10930,0
20231027,173800,493924250,10930,10930,10930,10930,749
20231027,173700,493924250,10930,10930,10930,10930,0
20231027,173600,493924250,10930,10930,10930,10930,0
20231027,173500,493924250,10930,10930,10930,10930,0
20231027,173400,493924250,10930,10930,10930,10930,0
20231027,173300,493924250,10930,10930,10930,10930,0
20231027,173200,493924250,10930,10930,10930,10930,0
20231027,173100,493924250,10930,10930,10930,10930,0
20231027,173000,493924250,10930,10930,10930,10930,0
20231027,172900,493924250,10930,10930,10930,10930,0
20231027,172800,493924250,10930,10930,10930,10930,0
20231027,172700,493924250,10930,10930,10930,10930,0
20231027,172600,493924250,10930,10930,10930,10930,0
20231027,172500,493924250,10930,10930,10930,10930,0
20231027,172400,493924250,10930,10930,10930,10930,0
20231027,172300,493924250,10930,10930,10930,10930,0
20231027,172200,493924250,10930,10930,10930,10930,0
20231027,172100,493924250,10930,10930,10930,10930,0
20231027,172000,493924250,10930,10930,10930,10930,0
20231027,171900,493924250,10930,10930,10930,10930,0
20231027,171800,493924250,10930,10930,10930,10930,0
20231027,171700,493924250,10930,10930,10930,10930,0
20231027,171600,493924250,10930,10930,10930,10930,0
20231027,171500,493924250,10930,10930,10930,10930,0
20231027,171400,493924250,10930,10930,10930,10930,0
20231027,171300,493924250,10930,10930,10930,10930,0
20231027,171200,493924250,10930,10930,10930,10930,0
20231027,171100,493924250,10930,10930,10930,10930,0
20231027,171000,493924250,10930,10930,10930,10930,0
20231027,170900,493924250,10930,10930,10930,10930,0
20231027,170800,493924250,10930,10930,10930,10930,749
20231027,170700,493924250,10930,10930,10930,10930,0
20231027,170600,493924250,10930,10930,10930,10930,0
20231027,170500,493924250,10930,10930,10930,10930,0
20231027,170400,493924250,10930,10930,10930,10930,0
20231027,170300,493924250,10930,10930,10930,10930,0
20231027,170200,493924250,10930,10930,10930,10930,0
20231027,170100,493924250,10930,10930,10930,10930,0
20231027,170000,493924250,10930,10930,10930,10930,0
20231027,165900,493924250,10930,10930,10930,10930,0
20231027,165800,493924250,10930,10930,10930,10930,0
20231027,165700,493924250,10930,10930,10930,10930,0
20231027,165600,493924250,10930,10930,10930,10930,0
20231027,165500,493924250,10930,10930,10930,10930,0
20231027,165400,493924250,10930,10930,10930,10930,0
20231027,165300,493924250,10930,10930,10930,10930,0
20231027,165200,493924250,10930,10930,10930,10930,0
20231027,165100,493924250,10930,10930,10930,10930,0
20231027,165000,493924250,10930,10930,10930,10930,0
20231027,164900,493924250,10930,10930,10930,10930,0
20231027,164800,493924250,10930,10930,10930,10930,0
20231027,164700,493924250,10930,10930,10930,10930,0
20231027,164600,493924250,10930,10930,10930,10930,0
20231027,164500,493924250,10930,10930,10930,10930,0
20231027,164400,493924250,10930,10930,10930,10930,0
20231027,164300,493924250,10930,10930,10930,10930,0
20231027,164200,493924250,10930,10930,10930,10930,0
20231027,164100,493924250,10930,10930,10930,10930,0
20231027,164000,493924250,10930,10930,10930,10930,0
20231027,163900,493924250,10930,10930,10930,10930,0
20231027,163800,493924250,10930,10930,10930,10930,749
20231027,163700,493924250,10930,10930,10930,10930,0
20231027,163600,493924250,10930,10930,10930,10930,0
20231027,163500,493924250,10930,10930,10930,10930,0
20231027,163400,493924250,10930,10930,10930,10930,0
20231027,163300,493924250,10930,10930,10930,10930,0
20231027,163200,493924250,10930,10930,10930,10930,0
20231027,163100,493924250,10930,10930,10930,10930,0
20231027,163000,493924250,10930,10930,10930,10930,0
20231027,162900,493924250,10930,10930,10930,10930,0
20231027,162800,493924250,10930,10930,10930,10930,0
20231027,162700,493924250,10930,10930,10930,10930,0
20231027,162600,493924250,10930,10930,10930,10930,0
20231027,162500,493924250,10930,10930,10930,10930,0
20231027,162400,493924250,10930,10930,10930,10930,0
20231027,162300,493924250,10930,10930,10930,10930,0
20231027,162200,493924250,10930,10930,10930,10930,0
20231027,162100,493924250,10930,10930,10930,10930,0
20231027,162000,493924250,10930,10930,10930,10930,0
20231027,161900,493924250,10930,10930,10930,10930,0
20231027,161800,493924250,10930,10930,10930,10930,0
20231027,161700,493924250,10930,10930,10930,10930,0
20231027,161600,493924250,10930,10930,10930,10930,0
20231027,161500,493924250,10930,10930,10930,10930,0
20231027,161400,493924250,10930,10930,10930,10930,0
20231027,161300,493924250,10930,10930,10930,10930,0
20231027,161200,493924250,10930,10930,10930,10930,0
20231027,161100,493924250,10930,10930,10930,10930,0
20231027,161000,493924250,10930,10930,10930,10930,0
20231027,160900,493924250,10930,10930,10930,10930,0
20231027,160800,493924250,10930,10930,10930,10930,749
20231027,160700,493924250,10930,10930,10930,10930,0
20231027,160600,493924250,10930,10930,10930,10930,0
20231027,160500,493924250,10930,10930,10930,10930,0
20231027,160400,493924250,10930,10930,10930,10930,0
20231027,160300,493924250,10930,10930,10930,10930,0
20231027,160200,493924250,10930,10930,10930,10930,0
20231027,160100,493924250,10930,10930,10930,10930,0
20231027,160000,493924250,10930,10930,10930,10930,0
20231027,155900,493924250,10930,10930,10930,10930,0
20231027,155800,493924250,10930,10930,10930,10930,0
20231027,155700,493924250,10930,10930,10930,10930,0
20231027,155600,493924250,10930,10930,10930,10930,0
20231027,155500,493924250,10930,10930,10930,10930,0
20231027,155400,493924250,10930,10930,10930,10930,0
20231027,155300,493924250,10930,10930,10930,10930,0
20231027,155200,493924250,10930,10930,10930,10930,0
20231027,155100,493924250,10930,10930,10930,10930,0
20231027,155000,493924250,10930,10930,10930,10930,0
20231027,154900,493924250,10930,10930,10930,10930,0
20231027,154800,493924250,10930,10930,10930,10930,0
20231027,154700,493924250,10930,10930,10930,10930,0
20231027,154600,493924250,10930,10930,10930,10930,0
20231027,154500,493924250,10930,10930,10930,10930,0
20231027,154400,493924250,10930,10930,10930,10930,0
20231027,154300,493924250,10930,10930,10930,10930,0
20231027,154200,493924250,10930,10930,10930,10930,0
20231027,154100,493924250,10930,10930,10930,10930,0
20231027,154000,493924250,10930,10930,10930,10930,0
20231027,153900,493924250,10930,10930,10930,10930,0
20231027,153800,493924250,10930,10930,10930,10930,749
20231027,153700,493924250,10930,10930,10930,10930,0
20231027,153600,493924250,10930,10930,10930,10930,0
20231027,153500,493924250,10930,10930,10930,10930,0
20231027,153400,493924250,10930,10930,10930,10930,0
20231027,153300,493924250,10930,10930,10930,10930,0
20231027,153200,493924250,10930,10930,10930,10930,0
20231027,153100,493924250,10930,10930,10930,10930,0
20231027,153000,493924250,10930,10930,10930,10930,749
20231027,152900,485737680,10960,10960,10960,10960,0
20231027,152800,485737680,10960,10960,10960,10960,0
20231027,152700,485737680,10960,10960,10960,10960,0
20231027,152600,485737680,10960,10960,10960,10960,0
20231027,152500,485737680,10960,10960,10960,10960,0
20231027,152400,485737680,10960,10960,10960,10960,0
20231027,152300,485737680,10960,10960,10960,10960,0
20231027,152200,485737680,10960,10960,10960,10960,0
20231027,152100,485737680,10960,10960,10960,10960,0
20231027,152000,485737680,10960,10960,10960,10960,0
20231027,151900,485737680,10960,10980,10980,10960,175
20231027,151800,483817790,10980,10980,10980,10980,0
20231027,151700,483817790,10980,10980,10980,10980,0
20231027,151600,483817790,10980,10980,10980,10980,3
20231027,151500,483784850,10990,10990,10990,10990,0
20231027,151400,483784850,10990,10990,10990,10990,0
20231027,151300,483784850,10990,10990,10990,10990,1
20231027,151200,483773860,10990,10990,10990,10990,1
20231027,151100,483762870,10990,10990,10990,10990,7
20231027,151000,483685940,10980,10980,10980,10980,2
20231027,150900,483663980,10990,10990,10990,10990,107
20231027,150800,482488050,10990,10990,10990,10990,10
20231027,150700,482378150,10990,10990,10990,10990,0
20231027,150600,482378150,10990,10990,10990,10990,0
20231027,150500,482378150,10990,10990,10990,10990,183
20231027,150400,480366980,10980,10980,10980,10980,28
20231027,150300,480059540,10980,10990,10990,10980,487
20231027,150200,474709230,10990,10990,10990,10990,10
20231027,150100,474599330,10990,10990,10990,10990,1
20231027,150000,474588340,10980,10980,10980,10980,8
20231027,145900,474500500,10990,10990,10990,10990,0
20231027,145800,474500500,10990,10990,10990,10990,0
20231027,145700,474500500,10990,10990,10990,10990,1
20231027,145600,474489510,10990,10990,10990,10990,0
20231027,145500,474489510,10990,10990,10990,10990,346
20231027,145400,470686970,10990,11010,11010,10990,460
20231027,145300,465631360,11010,11020,11020,11010,90
20231027,145200,464640320,11020,11020,11020,11020,4
20231027,145100,464596240,11020,11020,11020,11020,0
20231027,145000,464596240,11020,11020,11020,11020,2
20231027,144900,464574200,11020,11020,11020,11020,0
20231027,144800,464574200,11020,11020,11020,11020,0
20231027,144700,464574200,11020,11020,11020,11020,0
20231027,144600,464574200,11020,11020,11020,11020,0
20231027,144500,464574200,11020,11020,11020,11020,0
20231027,144400,464574200,11020,11020,11020,11020,0
20231027,144300,464574200,11020,11020,11020,11020,50
20231027,144200,464023200,11020,11020,11020,11020,100
20231027,144100,462921200,11020,11020,11020,11020,0
20231027,144000,462921200,11020,11020,11020,11020,2
20231027,143900,462899160,11020,11020,11020,11020,0
20231027,143800,462899160,11020,11020,11020,11020,0
20231027,143700,462899160,11020,11020,11020,11020,0
20231027,143600,462899160,11020,11020,11020,11020,0
20231027,143500,462899160,11020,11020,11020,11020,10
20231027,143400,462788960,11020,11020,11020,11020,4
20231027,143300,462744880,11040,11040,11040,11040,0
20231027,143200,462744880,11040,11040,11040,11040,4
20231027,143100,462700720,11040,11040,11040,11040,1
20231027,143000,462689680,11020,11020,11020,11020,4
20231027,142900,462645600,11020,11020,11020,11020,100
20231027,142800,461543600,11010,11010,11010,11010,10
20231027,142700,461433500,11010,11010,11010,11010,38
20231027,142600,461015120,11010,11010,11010,11010,0
20231027,142500,461015120,11010,11010,11010,11010,286
20231027,142400,457866260,10990,10990,10990,10990,0
20231027,142300,457866260,10990,10990,10990,10990,100
20231027,142200,456767260,10990,10990,10990,10990,0
20231027,142100,456767260,10990,10990,10990,10990,100
20231027,142000,455668260,10990,11000,11000,10990,100
20231027,141900,454568980,11000,11000,11000,11000,10
20231027,141800,454458980,11010,11010,11010,11010,0
20231027,141700,454458980,11010,11010,11010,11010,0
20231027,141600,454458980,11010,11010,11010,11010,0
20231027,141500,454458980,11010,11010,11010,11010,0
20231027,141400,454458980,11010,11010,11010,11010,0
20231027,141300,454458980,11010,11010,11010,11010,0
20231027,141200,454458980,11010,11010,11010,11010,0
20231027,141100,454458980,11010,11010,11010,11010,20
20231027,141000,454238780,11010,11010,11010,11010,0
20231027,140900,454238780,11010,11010,11010,11010,0
20231027,140800,454238780,11010,11010,11010,11010,10
20231027,140700,454128680,11010,11010,11010,11010,1
20231027,140600,454117670,11010,11010,11010,11010,0
20231027,140500,454117670,11010,11010,11010,11010,0
20231027,140400,454117670,11010,11010,11010,11010,0
20231027,140300,454117670,11010,11010,11010,11010,1
20231027,140200,454106660,11000,11000,11000,11000,0
20231027,140100,454106660,11000,11000,11000,11000,0
20231027,140000,454106660,11000,11000,11000,11000,0
20231027,135900,454106660,11000,10990,11000,10990,32
20231027,135800,453754960,10980,10980,10980,10980,0
20231027,135700,453754960,10980,10980,10980,10980,0
20231027,135600,453754960,10980,10980,10980,10980,0
20231027,135500,453754960,10980,11000,11000,10980,492
20231027,135400,448348000,11000,11000,11000,11000,0
20231027,135300,448348000,11000,11000,11000,11000,11
20231027,135200,448227000,11010,11010,11010,11010,0
20231027,135100,448227000,11010,11010,11010,11010,0
20231027,135000,448227000,11010,11010,11010,11010,5
20231027,134900,448171950,11000,11000,11000,11000,0
20231027,134800,448171950,11000,11000,11000,11000,0
20231027,134700,448171950,11000,11000,11000,11000,0
20231027,134600,448171950,11000,11000,11000,11000,0
20231027,134500,448171950,11000,11000,11000,11000,0
20231027,134400,448171950,11000,11000,11000,11000,0
20231027,134300,448171950,11000,11000,11000,11000,0
20231027,134200,448171950,11000,11000,11000,11000,0
20231027,134100,448171950,11000,11000,11000,11000,0
20231027,134000,448171950,11000,11000,11000,11000,2
20231027,133900,448149950,11000,11000,11000,11000,0
20231027,133800,448149950,11000,11000,11000,11000,0
20231027,133700,448149950,11000,11000,11000,11000,13
20231027,133600,448006950,11010,11010,11010,11010,13
20231027,133500,447863820,11010,11010,11010,11010,2
20231027,133400,447841800,11020,11020,11020,11020,10
20231027,133300,447731600,11010,11010,11010,11010,0
20231027,133200,447731600,11010,11010,11010,11010,0
20231027,133100,447731600,11010,11010,11010,11010,0
20231027,133000,447731600,11010,11010,11010,11010,0
20231027,132900,447731600,11010,11010,11010,11010,44
20231027,132800,447247160,11010,11010,11010,11010,0
20231027,132700,447247160,11010,11010,11010,11010,0
20231027,132600,447247160,11010,11010,11010,11010,0
20231027,132500,447247160,11010,11010,11010,11010,0
20231027,132400,447247160,11010,11010,11010,11010,0
20231027,132300,447247160,11010,11010,11010,11010,0
20231027,132200,447247160,11010,11010,11010,11010,0
20231027,132100,447247160,11010,11010,11010,11010,0
20231027,132000,447247160,11010,11010,11010,11010,0
20231027,131900,447247160,11010,11010,11010,11010,42
20231027,131800,446784740,11010,11010,11010,11010,3
20231027,131700,446751710,11010,11010,11010,11010,0
20231027,131600,446751710,11010,11010,11010,11010,10
20231027,131500,446641610,10980,10980,10980,10980,1
20231027,131400,446630630,10980,10980,10980,10980,0
20231027,131300,446630630,10980,10980,10980,10980,0
20231027,131200,446630630,10980,10980,10980,10980,4
20231027,131100,446586710,10980,10980,10980,10980,13
20231027,131000,446443970,10980,10980,10980,10980,0
20231027,130900,446443970,10980,10980,10980,10980,0
20231027,130800,446443970,10980,10980,10980,10980,0
20231027,130700,446443970,10980,10980,10980,10980,0
20231027,130600,446443970,10980,10980,10980,10980,0
20231027,130500,446443970,10980,10980,10980,10980,0
20231027,130400,446443970,10980,10980,10980,10980,59
20231027,130300,445796150,10980,10980,10980,10980,0
20231027,130200,445796150,10980,10980,10980,10980,0
20231027,130100,445796150,10980,10980,10980,10980,70
20231027,130000,445027550,10980,10980,10980,10980,5
20231027,125900,444972650,10980,10980,10980,10980,15
20231027,125800,444807950,10980,10980,10980,10980,0
20231027,125700,444807950,10980,10980,10980,10980,0
20231027,125600,444807950,10980,10980,10980,10980,0
20231027,125500,444807950,10980,10980,10980,10980,0
20231027,125400,444807950,10980,10980,10980,10980,0
20231027,125300,444807950,10980,10980,10980,10980,0
20231027,125200,444807950,10980,10980,10980,10980,1
20231027,125100,444796970,10980,10980,10980,10980,0
20231027,125000,444796970,10980,10980,10980,10980,1
20231027,124900,444785990,11010,11010,11010,11010,0
20231027,124800,444785990,11010,11010,11010,11010,56
20231027,124700,444169430,11010,11010,11010,11010,0
20231027,124600,444169430,11010,11010,11010,11010,0
20231027,124500,444169430,11010,11010,11010,11010,44
20231027,124400,443684990,11010,11010,11010,11010,100
20231027,124300,442583990,11010,11000,11010,11000,108
20231027,124200,441395940,11000,11000,11000,11000,0
20231027,124100,441395940,11000,11000,11000,11000,27
20231027,124000,441098940,10980,10980,10980,10980,0
20231027,123900,441098940,10980,10970,10980,10970,74
20231027,123800,440287140,10970,10970,10970,10970,8
20231027,123700,440199380,11000,11000,11000,11000,0
20231027,123600,440199380,11000,11000,11000,11000,0
20231027,123500,440199380,11000,11000,11000,11000,0
20231027,123400,440199380,11000,11000,11000,11000,0
20231027,123300,440199380,11000,11000,11000,11000,1
20231027,123200,440188380,11000,11000,11000,11000,1
20231027,123100,440177380,10970,10970,10970,10970,6
20231027,123000,440111560,10970,10970,10970,10970,0
20231027,122900,440111560,10970,10970,10970,10970,1
20231027,122800,440100590,10970,10970,10970,10970,5
20231027,122700,440045740,11000,11000,11000,11000,0
20231027,122600,440045740,11000,11000,11000,11000,20
20231027,122500,439825740,10950,10950,10950,10950,0
20231027,122400,439825740,10950,10950,10950,10950,0
20231027,122300,439825740,10950,10950,10950,10950,0
20231027,122200,439825740,10950,10950,10950,10950,0
20231027,122100,439825740,10950,10950,10950,10950,0
20231027,122000,439825740,10950,10950,10950,10950,0
20231027,121900,439825740,10950,10950,10950,10950,0
20231027,121800,439825740,10950,10950,10950,10950,0
20231027,121700,439825740,10950,10950,10950,10950,0
20231027,121600,439825740,10950,10950,10950,10950,100
20231027,121500,438730740,10950,10950,10950,10950,0
20231027,121400,438730740,10950,10950,10950,10950,0
20231027,121300,438730740,10950,10950,10950,10950,0
20231027,121200,438730740,10950,10950,10950,10950,0
20231027,121100,438730740,10950,10950,10950,10950,0
20231027,121000,438730740,10950,10960,10960,10950,90
20231027,120900,437744430,10960,10960,10960,10960,0
20231027,120800,437744430,10960,10970,10970,10960,86
20231027,120700,436801250,11010,11010,11010,11010,5
20231027,120600,436746200,11010,11010,11010,11010,0
20231027,120500,436746200,11010,11010,11010,11010,0
20231027,120400,436746200,11010,11010,11010,11010,0
20231027,120300,436746200,11010,11010,11010,11010,0
20231027,120200,436746200,11010,11010,11010,11010,0
20231027,120100,436746200,11010,11010,11010,11010,0
20231027,120000,436746200,11010,11010,11010,11010,0
20231027,115900,436746200,11010,11010,11010,11010,0
20231027,115800,436746200,11010,11010,11010,11010,0
20231027,115700,436746200,11010,11010,11010,11010,0
20231027,115600,436746200,11010,11010,11010,11010,0
20231027,115500,436746200,11010,11010,11010,11010,0
20231027,115400,436746200,11010,11010,11010,11010,0
20231027,115300,436746200,11010,11010,11010,11010,0
20231027,115200,436746200,11010,11010,11010,11010,4
20231027,115100,436702160,10950,10950,10950,10950,0
20231027,115000,436702160,10950,10950,10950,10950,0
20231027,114900,436702160,10950,10950,10950,10950,0
20231027,114800,436702160,10950,10950,10950,10950,0
20231027,114700,436702160,10950,10950,10950,10950,0
20231027,114600,436702160,10950,10950,10950,10950,0
20231027,114500,436702160,10950,10950,10950,10950,1
20231027,114400,436691210,10950,10950,10950,10950,136
20231027,114300,435202010,10950,10950,10950,10950,165
20231027,114200,433395260,10960,10960,10960,10960,140
20231027,114100,431860860,10990,10990,10990,10990,37
20231027,114000,431454230,10990,10990,10990,10990,0
20231027,113900,431454230,10990,11000,11000,10990,7
20231027,113800,431377290,11000,11000,11000,11000,0
20231027,113700,431377290,11000,11000,11000,11000,0
20231027,113600,431377290,11000,11000,11000,11000,0
20231027,113500,431377290,11000,11000,11000,11000,0
20231027,113400,431377290,11000,11000,11000,11000,0
20231027,113300,431377290,11000,11000,11000,11000,0
20231027,113200,431377290,11000,11000,11000,11000,0
20231027,113100,431377290,11000,11000,11000,11000,0
20231027,113000,431377290,11000,11000,11000,11000,0
20231027,112900,431377290,11000,11000,11000,11000,0
20231027,112800,431377290,11000,11000,11000,11000,29
20231027,112700,431058290,11000,11000,11000,11000,16
20231027,112600,430882290,11000,11000,11000,11000,0
20231027,112500,430882290,11000,11000,11000,11000,0
20231027,112400,430882290,11000,11000,11000,11000,0
20231027,112300,430882290,11000,11000,11000,11000,0
20231027,112200,430882290,11000,11000,11000,11000,31
20231027,112100,430541290,11000,11000,11000,11000,0
20231027,112000,430541290,11000,11000,11000,11000,10
20231027,111900,430431290,10950,10950,10950,10950,0
20231027,111800,430431290,10950,10950,10950,10950,0
20231027,111700,430431290,10950,10950,10950,10950,0
20231027,111600,430431290,10950,10950,10950,10950,0
20231027,111500,430431290,10950,10950,10950,10950,1
20231027,111400,430420340,10950,10950,10950,10950,17
20231027,111300,430234190,10930,10930,10930,10930,0
20231027,111200,430234190,10930,10930,10930,10930,0
20231027,111100,430234190,10930,10930,10930,10930,0
20231027,111000,430234190,10930,10930,10930,10930,0
20231027,110900,430234190,10930,10930,10930,10930,0
20231027,110800,430234190,10930,10930,10930,10930,0
20231027,110700,430234190,10930,10930,10930,10930,0
20231027,110600,430234190,10930,10930,10930,10930,0
20231027,110500,430234190,10930,10930,10930,10930,0
20231027,110400,430234190,10930,10930,10930,10930,50
20231027,110300,429687690,10930,10930,10930,10930,0
20231027,110200,429687690,10930,10930,10930,10930,0
20231027,110100,429687690,10930,10930,10930,10930,0
20231027,110000,429687690,10930,10950,10950,10930,265
20231027,105900,426789300,10950,10950,10950,10950,0
20231027,105800,426789300,10950,10950,10950,10950,175
20231027,105700,424873050,10960,10960,10960,10960,0
20231027,105600,424873050,10960,10960,10960,10960,258
20231027,105500,422045370,10960,10960,10960,10960,78
20231027,105400,421190490,10960,10960,10960,10960,0
20231027,105300,421190490,10960,10960,10960,10960,22
20231027,105200,420949370,10950,10950,10950,10950,16
20231027,105100,420774170,10960,10970,10970,10960,3
20231027,105000,420741270,10950,10950,10950,10950,0
20231027,104900,420741270,10950,10950,10950,10950,0
20231027,104800,420741270,10950,10950,10950,10950,0
20231027,104700,420741270,10950,10950,10950,10950,0
20231027,104600,420741270,10950,10950,10950,10950,0
20231027,104500,420741270,10950,10950,10950,10950,0
20231027,104400,420741270,10950,10950,10950,10950,0
20231027,104300,420741270,10950,10950,10950,10950,0
20231027,104200,420741270,10950,10950,10950,10950,50
20231027,104100,420193770,10950,10950,10950,10950,3
20231027,104000,420160920,10950,10950,10950,10950,1
20231027,103900,420149970,11000,11000,11000,11000,5
20231027,103800,420094970,11000,11000,11000,11000,0
20231027,103700,420094970,11000,11000,11000,11000,0
20231027,103600,420094970,11000,11000,11000,11000,11
20231027,103500,419973970,11020,11020,11020,11020,0
20231027,103400,419973970,11020,11020,11020,11020,0
20231027,103300,419973970,11020,11020,11020,11020,0
20231027,103200,419973970,11020,11020,11020,11020,0
20231027,103100,419973970,11020,11020,11020,11020,0
20231027,103000,419973970,11020,11020,11020,11020,10
20231027,102900,419863770,10990,10970,10990,10930,1753
20231027,102800,400693240,10970,10970,10970,10970,10
20231027,102700,400583540,10970,10970,10970,10970,86
20231027,102600,399640120,10970,10970,10970,10970,40
20231027,102500,399201320,10970,10950,10970,10950,73
20231027,102400,398401370,10940,10950,10950,10940,724
20231027,102300,390474670,10950,10950,10950,10950,5
20231027,102200,390419920,10950,10950,10950,10950,44
20231027,102100,389938120,10950,10960,10960,10950,300
20231027,102000,386651650,10970,10970,10970,10970,37
20231027,101900,386245760,10970,10970,10970,10970,23
20231027,101800,385993450,10980,10980,10980,10980,0
20231027,101700,385993450,10980,10980,10980,10980,0
20231027,101600,385993450,10980,10980,10980,10980,0
20231027,101500,385993450,10980,10980,10980,10980,7
20231027,101400,385916590,10950,10980,10980,10950,322
20231027,101300,382385300,10980,10980,10980,10980,112
20231027,101200,381155540,10980,10980,10980,10980,5
20231027,101100,381100640,10980,10980,10980,10980,0
20231027,101000,381100640,10980,11010,11010,10980,601
20231027,100900,374487900,11010,11010,11010,11010,102
20231027,100800,373364880,11010,11010,11010,11000,13
20231027,100700,373221850,11020,11030,11030,11020,3
20231027,100600,373188770,11000,11000,11000,11000,4
20231027,100500,373144770,10980,10980,10980,10980,18
20231027,100400,372947130,10980,10980,10980,10980,40
20231027,100300,372507930,10990,11050,11050,10990,249
20231027,100200,369760750,11050,11030,11050,11010,458
20231027,100100,364713300,11020,11020,11020,11020,203
20231027,100000,362476240,11050,11050,11050,11050,2
20231027,095900,362454140,11020,11050,11050,11020,63
20231027,095800,361758050,11050,11020,11050,11020,758
20231027,095700,353395890,11020,11040,11040,11020,336
20231027,095600,349689310,11040,11040,11040,11040,0
20231027,095500,349689310,11040,11040,11040,11040,0
20231027,095400,349689310,11040,11060,11060,11040,221
20231027,095300,347248880,11090,11090,11090,11090,0
20231027,095200,347248880,11090,11090,11090,11090,0
20231027,095100,347248880,11090,11070,11090,11070,4
20231027,095000,347204550,11060,11060,11060,11060,0
20231027,094900,347204550,11060,11060,11060,11060,0
20231027,094800,347204550,11060,11060,11060,11060,108
20231027,094700,346010070,11060,11040,11060,11040,248
20231027,094600,343271790,11060,11060,11060,11060,0
20231027,094500,343271790,11060,11060,11060,11060,1
20231027,094400,343260730,11040,11040,11040,11040,1
20231027,094300,343249690,11040,11040,11040,11040,386
20231027,094200,338988250,11040,11040,11040,11040,0
20231027,094100,338988250,11040,11040,11040,11040,77
20231027,094000,338138170,11040,11040,11040,11040,0
20231027,093900,338138170,11040,11040,11040,11040,0
20231027,093800,338138170,11040,11040,11040,11040,500
20231027,093700,332618170,11040,11040,11040,11040,1
20231027,093600,332607130,11080,11080,11080,11080,0
20231027,093500,332607130,11080,11050,11090,11050,265
20231027,093400,329672030,11050,11020,11050,11020,137
20231027,093300,328162020,11020,11020,11020,11020,6
20231027,093200,328095900,11020,11010,11020,11010,115
20231027,093100,326829500,11010,11010,11020,11010,59
20231027,093000,326179890,10930,10930,10930,10930,35
20231027,092900,325797340,10930,11090,11090,10930,446
20231027,092800,320907320,11090,11040,11090,11040,23
20231027,092700,320653300,11090,11090,11090,11090,0
20231027,092600,320653300,11090,11120,11120,11090,3
20231027,092500,320620000,11120,11120,11120,11120,1
20231027,092400,320608880,11120,11060,11120,11000,303
20231027,092300,317272040,11140,11090,11150,11020,232
20231027,092200,314709720,11090,11160,11160,11090,20
20231027,092100,314487220,11160,11090,11160,11090,326
20231027,092000,310866680,11090,11180,11180,11090,351
20231027,091900,306961780,11190,11060,11190,11060,955
20231027,091800,296355960,11050,11200,11200,10900,2663
20231027,091700,267001460,11200,11240,11240,11200,114
20231027,091600,265724000,11250,11360,11360,11250,2115
20231027,091500,241832770,11340,11340,11360,11300,414
20231027,091400,237137700,11340,11350,11350,11340,253
20231027,091300,234266640,11350,11280,11350,11280,456
20231027,091200,229098930,11290,11380,11380,11290,2446
20231027,091100,201365490,11390,11430,11430,11390,714
20231027,091000,193226920,11450,11450,11450,11430,169
20231027,090900,191293400,11460,11470,11470,11410,1938
20231027,090800,169094740,11470,11440,11470,11410,2191
20231027,090700,144033870,11390,11350,11540,11350,3491
20231027,090600,104062800,11360,11330,11360,11310,1211
20231027,090500,90331140,11330,11270,11340,11270,1347
20231027,090400,75085500,11270,11290,11320,11260,1795
20231027,090300,54807210,11290,11240,11300,11220,2140
20231027,090200,30680660,11240,11130,11240,11130,942
20231027,090100,20135030,11130,11170,11180,11110,759
20231027,090000,11687420,11170,11200,11200,11090,1044