KissMeData/059270/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,192900,146729370,5520,5520,5520,5520,1108
20231027,192800,146729370,5520,5520,5520,5520,0
20231027,192700,146729370,5520,5520,5520,5520,0
20231027,192600,146729370,5520,5520,5520,5520,0
20231027,192500,146729370,5520,5520,5520,5520,0
20231027,192400,146729370,5520,5520,5520,5520,0
20231027,192300,146729370,5520,5520,5520,5520,0
20231027,192200,146729370,5520,5520,5520,5520,0
20231027,192100,146729370,5520,5520,5520,5520,0
20231027,192000,146729370,5520,5520,5520,5520,0
20231027,191900,146729370,5520,5520,5520,5520,0
20231027,191800,146729370,5520,5520,5520,5520,0
20231027,191700,146729370,5520,5520,5520,5520,0
20231027,191600,146729370,5520,5520,5520,5520,0
20231027,191500,146729370,5520,5520,5520,5520,0
20231027,191400,146729370,5520,5520,5520,5520,0
20231027,191300,146729370,5520,5520,5520,5520,0
20231027,191200,146729370,5520,5520,5520,5520,0
20231027,191100,146729370,5520,5520,5520,5520,0
20231027,191000,146729370,5520,5520,5520,5520,0
20231027,190900,146729370,5520,5520,5520,5520,0
20231027,190800,146729370,5520,5520,5520,5520,0
20231027,190700,146729370,5520,5520,5520,5520,0
20231027,190600,146729370,5520,5520,5520,5520,0
20231027,190500,146729370,5520,5520,5520,5520,0
20231027,190400,146729370,5520,5520,5520,5520,0
20231027,190300,146729370,5520,5520,5520,5520,0
20231027,190200,146729370,5520,5520,5520,5520,0
20231027,190100,146729370,5520,5520,5520,5520,0
20231027,190000,146729370,5520,5520,5520,5520,0
20231027,185900,146729370,5520,5520,5520,5520,1108
20231027,185800,146729370,5520,5520,5520,5520,0
20231027,185700,146729370,5520,5520,5520,5520,0
20231027,185600,146729370,5520,5520,5520,5520,0
20231027,185500,146729370,5520,5520,5520,5520,0
20231027,185400,146729370,5520,5520,5520,5520,0
20231027,185300,146729370,5520,5520,5520,5520,0
20231027,185200,146729370,5520,5520,5520,5520,0
20231027,185100,146729370,5520,5520,5520,5520,0
20231027,185000,146729370,5520,5520,5520,5520,0
20231027,184900,146729370,5520,5520,5520,5520,0
20231027,184800,146729370,5520,5520,5520,5520,0
20231027,184700,146729370,5520,5520,5520,5520,0
20231027,184600,146729370,5520,5520,5520,5520,0
20231027,184500,146729370,5520,5520,5520,5520,0
20231027,184400,146729370,5520,5520,5520,5520,0
20231027,184300,146729370,5520,5520,5520,5520,0
20231027,184200,146729370,5520,5520,5520,5520,0
20231027,184100,146729370,5520,5520,5520,5520,0
20231027,184000,146729370,5520,5520,5520,5520,0
20231027,183900,146729370,5520,5520,5520,5520,0
20231027,183800,146729370,5520,5520,5520,5520,0
20231027,183700,146729370,5520,5520,5520,5520,0
20231027,183600,146729370,5520,5520,5520,5520,0
20231027,183500,146729370,5520,5520,5520,5520,0
20231027,183400,146729370,5520,5520,5520,5520,0
20231027,183300,146729370,5520,5520,5520,5520,0
20231027,183200,146729370,5520,5520,5520,5520,0
20231027,183100,146729370,5520,5520,5520,5520,0
20231027,183000,146729370,5520,5520,5520,5520,0
20231027,182900,146729370,5520,5520,5520,5520,1108
20231027,182800,146729370,5520,5520,5520,5520,0
20231027,182700,146729370,5520,5520,5520,5520,0
20231027,182600,146729370,5520,5520,5520,5520,0
20231027,182500,146729370,5520,5520,5520,5520,0
20231027,182400,146729370,5520,5520,5520,5520,0
20231027,182300,146729370,5520,5520,5520,5520,0
20231027,182200,146729370,5520,5520,5520,5520,0
20231027,182100,146729370,5520,5520,5520,5520,0
20231027,182000,146729370,5520,5520,5520,5520,0
20231027,181900,146729370,5520,5520,5520,5520,0
20231027,181800,146729370,5520,5520,5520,5520,0
20231027,181700,146729370,5520,5520,5520,5520,0
20231027,181600,146729370,5520,5520,5520,5520,0
20231027,181500,146729370,5520,5520,5520,5520,0
20231027,181400,146729370,5520,5520,5520,5520,0
20231027,181300,146729370,5520,5520,5520,5520,0
20231027,181200,146729370,5520,5520,5520,5520,0
20231027,181100,146729370,5520,5520,5520,5520,0
20231027,181000,146729370,5520,5520,5520,5520,0
20231027,180900,146729370,5520,5520,5520,5520,0
20231027,180800,146729370,5520,5520,5520,5520,0
20231027,180700,146729370,5520,5520,5520,5520,0
20231027,180600,146729370,5520,5520,5520,5520,0
20231027,180500,146729370,5520,5520,5520,5520,0
20231027,180400,146729370,5520,5520,5520,5520,0
20231027,180300,146729370,5520,5520,5520,5520,0
20231027,180200,146729370,5520,5520,5520,5520,0
20231027,180100,146729370,5520,5520,5520,5520,0
20231027,180000,146729370,5520,5520,5520,5520,0
20231027,175900,146729370,5520,5520,5520,5520,1108
20231027,175800,146729370,5520,5520,5520,5520,0
20231027,175700,146729370,5520,5520,5520,5520,0
20231027,175600,146729370,5520,5520,5520,5520,0
20231027,175500,146729370,5520,5520,5520,5520,0
20231027,175400,146729370,5520,5520,5520,5520,0
20231027,175300,146729370,5520,5520,5520,5520,0
20231027,175200,146729370,5520,5520,5520,5520,0
20231027,175100,146729370,5520,5520,5520,5520,0
20231027,175000,146729370,5520,5520,5520,5520,0
20231027,174900,146729370,5520,5520,5520,5520,0
20231027,174800,146729370,5520,5520,5520,5520,0
20231027,174700,146729370,5520,5520,5520,5520,0
20231027,174600,146729370,5520,5520,5520,5520,0
20231027,174500,146729370,5520,5520,5520,5520,0
20231027,174400,146729370,5520,5520,5520,5520,0
20231027,174300,146729370,5520,5520,5520,5520,0
20231027,174200,146729370,5520,5520,5520,5520,0
20231027,174100,146729370,5520,5520,5520,5520,0
20231027,174000,146729370,5520,5520,5520,5520,0
20231027,173900,146729370,5520,5520,5520,5520,0
20231027,173800,146729370,5520,5520,5520,5520,0
20231027,173700,146729370,5520,5520,5520,5520,0
20231027,173600,146729370,5520,5520,5520,5520,0
20231027,173500,146729370,5520,5520,5520,5520,0
20231027,173400,146729370,5520,5520,5520,5520,0
20231027,173300,146729370,5520,5520,5520,5520,0
20231027,173200,146729370,5520,5520,5520,5520,0
20231027,173100,146729370,5520,5520,5520,5520,0
20231027,173000,146729370,5520,5520,5520,5520,0
20231027,172900,146729370,5520,5520,5520,5520,1108
20231027,172800,146729370,5520,5520,5520,5520,0
20231027,172700,146729370,5520,5520,5520,5520,0
20231027,172600,146729370,5520,5520,5520,5520,0
20231027,172500,146729370,5520,5520,5520,5520,0
20231027,172400,146729370,5520,5520,5520,5520,0
20231027,172300,146729370,5520,5520,5520,5520,0
20231027,172200,146729370,5520,5520,5520,5520,0
20231027,172100,146729370,5520,5520,5520,5520,0
20231027,172000,146729370,5520,5520,5520,5520,0
20231027,171900,146729370,5520,5520,5520,5520,0
20231027,171800,146729370,5520,5520,5520,5520,0
20231027,171700,146729370,5520,5520,5520,5520,0
20231027,171600,146729370,5520,5520,5520,5520,0
20231027,171500,146729370,5520,5520,5520,5520,0
20231027,171400,146729370,5520,5520,5520,5520,0
20231027,171300,146729370,5520,5520,5520,5520,0
20231027,171200,146729370,5520,5520,5520,5520,0
20231027,171100,146729370,5520,5520,5520,5520,0
20231027,171000,146729370,5520,5520,5520,5520,0
20231027,170900,146729370,5520,5520,5520,5520,0
20231027,170800,146729370,5520,5520,5520,5520,0
20231027,170700,146729370,5520,5520,5520,5520,0
20231027,170600,146729370,5520,5520,5520,5520,0
20231027,170500,146729370,5520,5520,5520,5520,0
20231027,170400,146729370,5520,5520,5520,5520,0
20231027,170300,146729370,5520,5520,5520,5520,0
20231027,170200,146729370,5520,5520,5520,5520,0
20231027,170100,146729370,5520,5520,5520,5520,0
20231027,170000,146729370,5520,5520,5520,5520,0
20231027,165900,146729370,5520,5520,5520,5520,1108
20231027,165800,146729370,5520,5520,5520,5520,0
20231027,165700,146729370,5520,5520,5520,5520,0
20231027,165600,146729370,5520,5520,5520,5520,0
20231027,165500,146729370,5520,5520,5520,5520,0
20231027,165400,146729370,5520,5520,5520,5520,0
20231027,165300,146729370,5520,5520,5520,5520,0
20231027,165200,146729370,5520,5520,5520,5520,0
20231027,165100,146729370,5520,5520,5520,5520,0
20231027,165000,146729370,5520,5520,5520,5520,0
20231027,164900,146729370,5520,5520,5520,5520,0
20231027,164800,146729370,5520,5520,5520,5520,0
20231027,164700,146729370,5520,5520,5520,5520,0
20231027,164600,146729370,5520,5520,5520,5520,0
20231027,164500,146729370,5520,5520,5520,5520,0
20231027,164400,146729370,5520,5520,5520,5520,0
20231027,164300,146729370,5520,5520,5520,5520,0
20231027,164200,146729370,5520,5520,5520,5520,0
20231027,164100,146729370,5520,5520,5520,5520,0
20231027,164000,146729370,5520,5520,5520,5520,0
20231027,163900,146729370,5520,5520,5520,5520,0
20231027,163800,146729370,5520,5520,5520,5520,0
20231027,163700,146729370,5520,5520,5520,5520,0
20231027,163600,146729370,5520,5520,5520,5520,0
20231027,163500,146729370,5520,5520,5520,5520,0
20231027,163400,146729370,5520,5520,5520,5520,0
20231027,163300,146729370,5520,5520,5520,5520,0
20231027,163200,146729370,5520,5520,5520,5520,0
20231027,163100,146729370,5520,5520,5520,5520,0
20231027,163000,146729370,5520,5520,5520,5520,0
20231027,162900,146729370,5520,5520,5520,5520,1108
20231027,162800,146729370,5520,5520,5520,5520,0
20231027,162700,146729370,5520,5520,5520,5520,0
20231027,162600,146729370,5520,5520,5520,5520,0
20231027,162500,146729370,5520,5520,5520,5520,0
20231027,162400,146729370,5520,5520,5520,5520,0
20231027,162300,146729370,5520,5520,5520,5520,0
20231027,162200,146729370,5520,5520,5520,5520,0
20231027,162100,146729370,5520,5520,5520,5520,0
20231027,162000,146729370,5520,5520,5520,5520,0
20231027,161900,146729370,5520,5520,5520,5520,0
20231027,161800,146729370,5520,5520,5520,5520,0
20231027,161700,146729370,5520,5520,5520,5520,0
20231027,161600,146729370,5520,5520,5520,5520,0
20231027,161500,146729370,5520,5520,5520,5520,0
20231027,161400,146729370,5520,5520,5520,5520,0
20231027,161300,146729370,5520,5520,5520,5520,0
20231027,161200,146729370,5520,5520,5520,5520,0
20231027,161100,146729370,5520,5520,5520,5520,0
20231027,161000,146729370,5520,5520,5520,5520,0
20231027,160900,146729370,5520,5520,5520,5520,0
20231027,160800,146729370,5520,5520,5520,5520,0
20231027,160700,146729370,5520,5520,5520,5520,0
20231027,160600,146729370,5520,5520,5520,5520,0
20231027,160500,146729370,5520,5520,5520,5520,0
20231027,160400,146729370,5520,5520,5520,5520,0
20231027,160300,146729370,5520,5520,5520,5520,0
20231027,160200,146729370,5520,5520,5520,5520,0
20231027,160100,146729370,5520,5520,5520,5520,0
20231027,160000,146729370,5520,5520,5520,5520,0
20231027,155900,146729370,5520,5520,5520,5520,1108
20231027,155800,146729370,5520,5520,5520,5520,0
20231027,155700,146729370,5520,5520,5520,5520,0
20231027,155600,146729370,5520,5520,5520,5520,0
20231027,155500,146729370,5520,5520,5520,5520,0
20231027,155400,146729370,5520,5520,5520,5520,0
20231027,155300,146729370,5520,5520,5520,5520,0
20231027,155200,146729370,5520,5520,5520,5520,0
20231027,155100,146729370,5520,5520,5520,5520,0
20231027,155000,146729370,5520,5520,5520,5520,0
20231027,154900,146729370,5520,5520,5520,5520,0
20231027,154800,146729370,5520,5520,5520,5520,0
20231027,154700,146729370,5520,5520,5520,5520,0
20231027,154600,146729370,5520,5520,5520,5520,0
20231027,154500,146729370,5520,5520,5520,5520,0
20231027,154400,146729370,5520,5520,5520,5520,0
20231027,154300,146729370,5520,5520,5520,5520,0
20231027,154200,146729370,5520,5520,5520,5520,0
20231027,154100,146729370,5520,5520,5520,5520,0
20231027,154000,146729370,5520,5520,5520,5520,0
20231027,153900,146729370,5520,5520,5520,5520,0
20231027,153800,146729370,5520,5520,5520,5520,0
20231027,153700,146729370,5520,5520,5520,5520,0
20231027,153600,146729370,5520,5520,5520,5520,0
20231027,153500,146729370,5520,5520,5520,5520,0
20231027,153400,146729370,5520,5520,5520,5520,0
20231027,153300,146729370,5520,5520,5520,5520,0
20231027,153200,146729370,5520,5520,5520,5520,0
20231027,153100,146729370,5520,5520,5520,5520,0
20231027,153000,146729370,5520,5520,5520,5520,1108
20231027,152900,140613210,5530,5530,5530,5530,0
20231027,152800,140613210,5530,5530,5530,5530,0
20231027,152700,140613210,5530,5530,5530,5530,0
20231027,152600,140613210,5530,5530,5530,5530,0
20231027,152500,140613210,5530,5530,5530,5530,0
20231027,152400,140613210,5530,5530,5530,5530,0
20231027,152300,140613210,5530,5530,5530,5530,0
20231027,152200,140613210,5530,5530,5530,5530,0
20231027,152100,140613210,5530,5530,5530,5530,0
20231027,152000,140613210,5530,5530,5530,5530,0
20231027,151900,140613210,5530,5530,5530,5530,3
20231027,151800,140596620,5530,5530,5530,5530,1
20231027,151700,140591090,5530,5530,5530,5530,0
20231027,151600,140591090,5530,5530,5530,5530,678
20231027,151500,136841750,5530,5530,5530,5530,0
20231027,151400,136841750,5530,5530,5530,5530,346
20231027,151300,134928370,5560,5560,5560,5560,0
20231027,151200,134928370,5560,5560,5560,5560,0
20231027,151100,134928370,5560,5560,5560,5560,0
20231027,151000,134928370,5560,5560,5560,5560,0
20231027,150900,134928370,5560,5560,5560,5560,0
20231027,150800,134928370,5560,5560,5560,5560,5
20231027,150700,134900570,5530,5530,5530,5530,159
20231027,150600,134021300,5530,5530,5530,5530,10
20231027,150500,133966000,5530,5530,5530,5530,0
20231027,150400,133966000,5530,5530,5530,5530,0
20231027,150300,133966000,5530,5540,5540,5530,174
20231027,150200,133003770,5530,5530,5530,5530,0
20231027,150100,133003770,5530,5530,5530,5530,0
20231027,150000,133003770,5530,5520,5530,5520,489
20231027,145900,130302790,5520,5540,5540,5520,130
20231027,145800,129583930,5550,5550,5550,5550,0
20231027,145700,129583930,5550,5550,5550,5550,2
20231027,145600,129572830,5550,5550,5550,5550,2
20231027,145500,129561730,5550,5550,5550,5550,0
20231027,145400,129561730,5550,5550,5550,5550,100
20231027,145300,129006730,5550,5550,5550,5550,1
20231027,145200,129001180,5530,5540,5540,5530,70
20231027,145100,128613480,5540,5540,5540,5540,0
20231027,145000,128613480,5540,5550,5550,5540,3
20231027,144900,128596840,5540,5550,5550,5540,129
20231027,144800,127881650,5560,5560,5560,5560,0
20231027,144700,127881650,5560,5560,5560,5560,0
20231027,144600,127881650,5560,5560,5560,5560,0
20231027,144500,127881650,5560,5560,5560,5560,0
20231027,144400,127881650,5560,5560,5560,5560,0
20231027,144300,127881650,5560,5560,5560,5560,0
20231027,144200,127881650,5560,5560,5560,5560,0
20231027,144100,127881650,5560,5560,5560,5560,0
20231027,144000,127881650,5560,5560,5560,5560,10
20231027,143900,127826050,5560,5560,5560,5560,0
20231027,143800,127826050,5560,5560,5560,5560,0
20231027,143700,127826050,5560,5560,5560,5560,6
20231027,143600,127792690,5560,5560,5560,5560,5
20231027,143500,127764890,5560,5560,5560,5560,0
20231027,143400,127764890,5560,5560,5560,5560,0
20231027,143300,127764890,5560,5560,5560,5560,0
20231027,143200,127764890,5560,5560,5560,5560,0
20231027,143100,127764890,5560,5560,5560,5560,100
20231027,143000,127208890,5540,5540,5540,5540,0
20231027,142900,127208890,5540,5540,5540,5540,0
20231027,142800,127208890,5540,5540,5540,5540,0
20231027,142700,127208890,5540,5540,5540,5540,0
20231027,142600,127208890,5540,5540,5540,5540,0
20231027,142500,127208890,5540,5540,5540,5540,0
20231027,142400,127208890,5540,5540,5540,5540,0
20231027,142300,127208890,5540,5540,5540,5540,416
20231027,142200,124904250,5560,5560,5560,5560,0
20231027,142100,124904250,5560,5560,5560,5560,0
20231027,142000,124904250,5560,5560,5560,5560,0
20231027,141900,124904250,5560,5560,5560,5560,0
20231027,141800,124904250,5560,5560,5560,5560,1
20231027,141700,124898690,5540,5540,5540,5540,0
20231027,141600,124898690,5540,5540,5540,5540,0
20231027,141500,124898690,5540,5540,5540,5540,12
20231027,141400,124832210,5530,5530,5530,5530,64
20231027,141300,124478290,5540,5540,5540,5540,50
20231027,141200,124201290,5540,5540,5540,5540,0
20231027,141100,124201290,5540,5540,5540,5540,0
20231027,141000,124201290,5540,5540,5540,5540,0
20231027,140900,124201290,5540,5540,5540,5540,1
20231027,140800,124195750,5530,5530,5530,5530,2
20231027,140700,124184690,5540,5530,5540,5530,15
20231027,140600,124101690,5540,5540,5540,5540,13
20231027,140500,124029670,5540,5550,5550,5540,20
20231027,140400,123918710,5560,5560,5560,5560,2
20231027,140300,123907590,5560,5560,5560,5560,0
20231027,140200,123907590,5560,5560,5560,5560,2
20231027,140100,123896470,5560,5560,5560,5560,0
20231027,140000,123896470,5560,5560,5560,5560,1
20231027,135900,123890910,5560,5560,5560,5560,0
20231027,135800,123890910,5560,5560,5560,5560,0
20231027,135700,123890910,5560,5560,5560,5560,0
20231027,135600,123890910,5560,5560,5560,5560,1
20231027,135500,123885350,5560,5560,5560,5560,0
20231027,135400,123885350,5560,5560,5560,5560,0
20231027,135300,123885350,5560,5560,5560,5560,4
20231027,135200,123863110,5560,5560,5560,5560,0
20231027,135100,123863110,5560,5560,5560,5560,0
20231027,135000,123863110,5560,5560,5560,5560,0
20231027,134900,123863110,5560,5560,5560,5560,0
20231027,134800,123863110,5560,5560,5560,5560,1
20231027,134700,123857550,5530,5530,5530,5530,0
20231027,134600,123857550,5530,5530,5530,5530,0
20231027,134500,123857550,5530,5530,5530,5530,0
20231027,134400,123857550,5530,5530,5530,5530,0
20231027,134300,123857550,5530,5530,5530,5530,0
20231027,134200,123857550,5530,5530,5530,5530,0
20231027,134100,123857550,5530,5530,5530,5530,1
20231027,134000,123852020,5560,5560,5560,5560,0
20231027,133900,123852020,5560,5560,5560,5560,1
20231027,133800,123846460,5540,5540,5540,5540,0
20231027,133700,123846460,5540,5530,5540,5530,143
20231027,133600,123054570,5530,5530,5530,5530,1
20231027,133500,123049040,5530,5530,5530,5530,0
20231027,133400,123049040,5530,5530,5530,5530,1
20231027,133300,123043510,5530,5530,5530,5530,1
20231027,133200,123037980,5500,5530,5530,5500,869
20231027,133100,118258450,5510,5510,5510,5510,153
20231027,133000,117415420,5510,5510,5510,5510,0
20231027,132900,117415420,5510,5510,5510,5510,0
20231027,132800,117415420,5510,5510,5510,5510,0
20231027,132700,117415420,5510,5530,5530,5510,514
20231027,132600,114583080,5540,5540,5540,5540,0
20231027,132500,114583080,5540,5540,5540,5540,0
20231027,132400,114583080,5540,5540,5540,5540,0
20231027,132300,114583080,5540,5540,5540,5540,10
20231027,132200,114527680,5540,5540,5540,5540,0
20231027,132100,114527680,5540,5540,5540,5540,0
20231027,132000,114527680,5540,5540,5540,5540,1
20231027,131900,114522140,5510,5510,5510,5510,0
20231027,131800,114522140,5510,5510,5510,5510,0
20231027,131700,114522140,5510,5510,5510,5510,144
20231027,131600,113728700,5510,5510,5510,5510,0
20231027,131500,113728700,5510,5510,5510,5510,0
20231027,131400,113728700,5510,5510,5510,5510,0
20231027,131300,113728700,5510,5510,5510,5510,0
20231027,131200,113728700,5510,5510,5510,5510,0
20231027,131100,113728700,5510,5510,5510,5510,0
20231027,131000,113728700,5510,5510,5510,5510,0
20231027,130900,113728700,5510,5510,5510,5510,24
20231027,130800,113596460,5510,5510,5510,5510,197
20231027,130700,112510990,5500,5520,5520,5500,3560
20231027,130600,92899620,5520,5520,5520,5520,90
20231027,130500,92402820,5520,5520,5520,5520,33
20231027,130400,92220660,5520,5520,5520,5520,0
20231027,130300,92220660,5520,5550,5550,5520,1029
20231027,130200,86526120,5550,5550,5550,5550,20
20231027,130100,86415120,5560,5560,5560,5560,0
20231027,130000,86415120,5560,5560,5560,5560,0
20231027,125900,86415120,5560,5570,5570,5560,64
20231027,125800,86059100,5560,5560,5560,5560,0
20231027,125700,86059100,5560,5560,5560,5560,62
20231027,125600,85714380,5570,5570,5570,5570,6
20231027,125500,85680960,5570,5570,5570,5570,0
20231027,125400,85680960,5570,5570,5570,5570,7
20231027,125300,85641970,5560,5560,5560,5560,0
20231027,125200,85641970,5560,5560,5560,5560,0
20231027,125100,85641970,5560,5560,5560,5560,0
20231027,125000,85641970,5560,5560,5560,5560,0
20231027,124900,85641970,5560,5590,5590,5560,1028
20231027,124800,79919350,5600,5610,5610,5600,283
20231027,124700,78334170,5610,5610,5610,5610,0
20231027,124600,78334170,5610,5610,5610,5610,0
20231027,124500,78334170,5610,5610,5610,5610,0
20231027,124400,78334170,5610,5610,5610,5610,36
20231027,124300,78132210,5620,5620,5620,5620,0
20231027,124200,78132210,5620,5620,5620,5620,0
20231027,124100,78132210,5620,5620,5620,5620,109
20231027,124000,77519630,5630,5630,5630,5630,6
20231027,123900,77485850,5630,5630,5630,5630,0
20231027,123800,77485850,5630,5630,5630,5630,0
20231027,123700,77485850,5630,5630,5630,5630,6
20231027,123600,77452070,5680,5680,5680,5680,0
20231027,123500,77452070,5680,5680,5680,5680,0
20231027,123400,77452070,5680,5680,5680,5680,0
20231027,123300,77452070,5680,5680,5680,5680,0
20231027,123200,77452070,5680,5680,5680,5680,1
20231027,123100,77446390,5650,5650,5650,5650,0
20231027,123000,77446390,5650,5650,5650,5650,0
20231027,122900,77446390,5650,5650,5650,5650,0
20231027,122800,77446390,5650,5650,5650,5650,0
20231027,122700,77446390,5650,5650,5650,5650,1
20231027,122600,77440740,5650,5650,5650,5650,0
20231027,122500,77440740,5650,5650,5650,5650,0
20231027,122400,77440740,5650,5650,5650,5650,1
20231027,122300,77435090,5630,5630,5630,5630,0
20231027,122200,77435090,5630,5630,5630,5630,0
20231027,122100,77435090,5630,5630,5630,5630,0
20231027,122000,77435090,5630,5630,5630,5630,131
20231027,121900,76697560,5650,5650,5650,5650,0
20231027,121800,76697560,5650,5650,5650,5650,0
20231027,121700,76697560,5650,5650,5650,5650,0
20231027,121600,76697560,5650,5640,5650,5640,145
20231027,121500,75879560,5640,5640,5640,5640,0
20231027,121400,75879560,5640,5640,5640,5640,50
20231027,121300,75597560,5650,5650,5650,5650,0
20231027,121200,75597560,5650,5650,5650,5650,0
20231027,121100,75597560,5650,5650,5650,5650,160
20231027,121000,74693560,5650,5650,5650,5650,40
20231027,120900,74467560,5650,5650,5650,5650,0
20231027,120800,74467560,5650,5650,5650,5650,0
20231027,120700,74467560,5650,5650,5650,5650,0
20231027,120600,74467560,5650,5660,5660,5650,196
20231027,120500,73359700,5660,5670,5670,5660,48
20231027,120400,73087970,5680,5680,5680,5680,0
20231027,120300,73087970,5680,5680,5680,5680,0
20231027,120200,73087970,5680,5680,5680,5680,0
20231027,120100,73087970,5680,5680,5680,5680,0
20231027,120000,73087970,5680,5680,5680,5680,0
20231027,115900,73087970,5680,5680,5680,5680,0
20231027,115800,73087970,5680,5680,5680,5680,0
20231027,115700,73087970,5680,5680,5680,5680,3
20231027,115600,73070930,5690,5690,5690,5690,0
20231027,115500,73070930,5690,5690,5690,5690,0
20231027,115400,73070930,5690,5690,5690,5690,0
20231027,115300,73070930,5690,5690,5690,5690,0
20231027,115200,73070930,5690,5690,5690,5690,0
20231027,115100,73070930,5690,5690,5690,5690,9
20231027,115000,73019720,5680,5680,5680,5680,7
20231027,114900,72979960,5660,5660,5660,5660,10
20231027,114800,72923360,5700,5700,5700,5700,0
20231027,114700,72923360,5700,5700,5700,5700,0
20231027,114600,72923360,5700,5700,5700,5700,0
20231027,114500,72923360,5700,5700,5700,5700,0
20231027,114400,72923360,5700,5700,5700,5700,0
20231027,114300,72923360,5700,5700,5700,5700,0
20231027,114200,72923360,5700,5700,5700,5700,0
20231027,114100,72923360,5700,5700,5700,5700,0
20231027,114000,72923360,5700,5700,5700,5700,0
20231027,113900,72923360,5700,5700,5700,5700,0
20231027,113800,72923360,5700,5700,5700,5700,259
20231027,113700,71447060,5700,5700,5700,5700,25
20231027,113600,71304560,5700,5700,5700,5700,0
20231027,113500,71304560,5700,5700,5700,5700,0
20231027,113400,71304560,5700,5700,5700,5700,9
20231027,113300,71253260,5700,5700,5700,5700,0
20231027,113200,71253260,5700,5700,5700,5700,0
20231027,113100,71253260,5700,5700,5700,5700,0
20231027,113000,71253260,5700,5700,5700,5700,0
20231027,112900,71253260,5700,5700,5700,5700,5
20231027,112800,71224760,5700,5670,5700,5670,514
20231027,112700,68306780,5650,5650,5650,5650,200
20231027,112600,67176780,5670,5670,5670,5670,0
20231027,112500,67176780,5670,5670,5670,5670,0
20231027,112400,67176780,5670,5670,5670,5670,0
20231027,112300,67176780,5670,5670,5670,5670,0
20231027,112200,67176780,5670,5670,5670,5670,0
20231027,112100,67176780,5670,5670,5670,5670,0
20231027,112000,67176780,5670,5670,5670,5670,0
20231027,111900,67176780,5670,5670,5670,5670,0
20231027,111800,67176780,5670,5670,5670,5670,0
20231027,111700,67176780,5670,5670,5670,5670,1
20231027,111600,67171110,5640,5640,5640,5640,0
20231027,111500,67171110,5640,5640,5640,5640,1
20231027,111400,67165470,5670,5670,5670,5670,0
20231027,111300,67165470,5670,5670,5670,5670,0
20231027,111200,67165470,5670,5670,5670,5670,0
20231027,111100,67165470,5670,5670,5670,5670,40
20231027,111000,66938670,5670,5670,5670,5670,0
20231027,110900,66938670,5670,5670,5670,5670,0
20231027,110800,66938670,5670,5670,5670,5670,0
20231027,110700,66938670,5670,5670,5670,5670,0
20231027,110600,66938670,5670,5670,5670,5670,0
20231027,110500,66938670,5670,5670,5670,5670,0
20231027,110400,66938670,5670,5640,5670,5620,93
20231027,110300,66414860,5670,5670,5670,5670,0
20231027,110200,66414860,5670,5670,5670,5670,30
20231027,110100,66244760,5670,5670,5670,5670,0
20231027,110000,66244760,5670,5670,5670,5670,0
20231027,105900,66244760,5670,5670,5670,5670,9
20231027,105800,66193730,5670,5670,5670,5670,0
20231027,105700,66193730,5670,5670,5670,5670,0
20231027,105600,66193730,5670,5670,5670,5670,0
20231027,105500,66193730,5670,5670,5670,5670,0
20231027,105400,66193730,5670,5670,5670,5670,0
20231027,105300,66193730,5670,5670,5670,5670,0
20231027,105200,66193730,5670,5670,5670,5670,0
20231027,105100,66193730,5670,5670,5670,5670,0
20231027,105000,66193730,5670,5670,5670,5670,0
20231027,104900,66193730,5670,5670,5670,5670,0
20231027,104800,66193730,5670,5670,5670,5670,0
20231027,104700,66193730,5670,5670,5670,5670,1
20231027,104600,66188060,5640,5660,5660,5640,47
20231027,104500,65922100,5680,5680,5680,5680,0
20231027,104400,65922100,5680,5680,5680,5680,0
20231027,104300,65922100,5680,5680,5680,5680,0
20231027,104200,65922100,5680,5680,5680,5680,0
20231027,104100,65922100,5680,5680,5680,5680,0
20231027,104000,65922100,5680,5680,5680,5680,0
20231027,103900,65922100,5680,5680,5680,5680,0
20231027,103800,65922100,5680,5680,5680,5680,11
20231027,103700,65859620,5670,5670,5670,5670,0
20231027,103600,65859620,5670,5670,5670,5670,0
20231027,103500,65859620,5670,5670,5670,5670,43
20231027,103400,65615810,5660,5660,5660,5660,0
20231027,103300,65615810,5660,5660,5660,5660,2
20231027,103200,65604490,5660,5660,5660,5660,9
20231027,103100,65553550,5660,5650,5660,5650,50
20231027,103000,65270800,5660,5660,5660,5660,0
20231027,102900,65270800,5660,5660,5660,5660,0
20231027,102800,65270800,5660,5650,5660,5650,51
20231027,102700,64982510,5650,5650,5650,5650,0
20231027,102600,64982510,5650,5650,5650,5650,0
20231027,102500,64982510,5650,5650,5650,5650,0
20231027,102400,64982510,5650,5650,5650,5650,25
20231027,102300,64841260,5650,5650,5650,5650,39
20231027,102200,64620910,5650,5650,5650,5650,0
20231027,102100,64620910,5650,5650,5650,5650,0
20231027,102000,64620910,5650,5630,5650,5630,998
20231027,101900,59000650,5630,5630,5630,5630,0
20231027,101800,59000650,5630,5630,5630,5630,0
20231027,101700,59000650,5630,5630,5630,5630,59
20231027,101600,58668480,5630,5630,5630,5630,4
20231027,101500,58645960,5630,5620,5630,5620,62
20231027,101400,58297510,5620,5610,5620,5610,140
20231027,101300,57510720,5590,5590,5590,5590,2
20231027,101200,57499540,5590,5590,5590,5590,37
20231027,101100,57292710,5550,5550,5550,5550,0
20231027,101000,57292710,5550,5550,5550,5550,0
20231027,100900,57292710,5550,5550,5550,5550,0
20231027,100800,57292710,5550,5550,5550,5550,0
20231027,100700,57292710,5550,5550,5550,5550,0
20231027,100600,57292710,5550,5550,5550,5550,0
20231027,100500,57292710,5550,5550,5550,5550,0
20231027,100400,57292710,5550,5550,5550,5550,0
20231027,100300,57292710,5550,5550,5550,5550,2212
20231027,100200,45016110,5550,5550,5550,5550,0
20231027,100100,45016110,5550,5550,5550,5550,20
20231027,100000,44905110,5550,5550,5550,5550,13
20231027,095900,44832960,5540,5540,5540,5540,362
20231027,095800,42827480,5550,5550,5550,5550,213
20231027,095700,41645330,5550,5550,5550,5550,50
20231027,095600,41367830,5600,5600,5600,5600,274
20231027,095500,39833430,5600,5600,5600,5600,74
20231027,095400,39419030,5620,5590,5620,5590,6
20231027,095300,39385340,5590,5590,5590,5590,0
20231027,095200,39385340,5590,5590,5590,5590,10
20231027,095100,39329440,5590,5560,5590,5560,1201
20231027,095000,32643960,5560,5550,5560,5550,21
20231027,094900,32527280,5550,5550,5550,5550,30
20231027,094800,32360780,5540,5540,5540,5540,331
20231027,094700,30527040,5510,5510,5510,5510,0
20231027,094600,30527040,5510,5530,5530,5510,69
20231027,094500,30145660,5520,5520,5530,5520,29
20231027,094400,29985480,5520,5520,5520,5520,0
20231027,094300,29985480,5520,5520,5520,5520,58
20231027,094200,29665320,5520,5520,5520,5520,130
20231027,094100,28947720,5520,5520,5520,5520,1
20231027,094000,28942200,5510,5530,5530,5510,935
20231027,093900,23787720,5520,5520,5520,5520,0
20231027,093800,23787720,5520,5520,5520,5520,5
20231027,093700,23760120,5510,5520,5520,5510,727
20231027,093600,19748270,5560,5560,5560,5560,0
20231027,093500,19748270,5560,5560,5560,5560,1
20231027,093400,19742710,5560,5570,5570,5530,201
20231027,093300,18627970,5550,5550,5550,5550,25
20231027,093200,18489220,5550,5550,5550,5550,300
20231027,093100,16824220,5550,5550,5550,5550,4
20231027,093000,16802020,5540,5570,5570,5540,361
20231027,092900,14797010,5570,5570,5570,5570,0
20231027,092800,14797010,5570,5580,5580,5570,15
20231027,092700,14713390,5580,5630,5640,5580,115
20231027,092600,14070800,5580,5640,5640,5580,11
20231027,092500,14008820,5650,5650,5650,5650,0
20231027,092400,14008820,5650,5650,5650,5650,0
20231027,092300,14008820,5650,5650,5650,5650,0
20231027,092200,14008820,5650,5650,5650,5650,0
20231027,092100,14008820,5650,5650,5650,5650,0
20231027,092000,14008820,5650,5650,5650,5650,0
20231027,091900,14008820,5650,5650,5650,5650,20
20231027,091800,13895820,5650,5640,5650,5640,29
20231027,091700,13732250,5580,5580,5580,5580,114
20231027,091600,13096130,5570,5580,5580,5570,70
20231027,091500,12706050,5560,5610,5610,5560,500
20231027,091400,9912870,5660,5660,5660,5660,0
20231027,091300,9912870,5660,5660,5660,5660,0
20231027,091200,9912870,5660,5660,5660,5660,11
20231027,091100,9850610,5660,5660,5670,5660,60
20231027,091000,9510490,5670,5640,5670,5640,25
20231027,090900,9369460,5670,5640,5670,5640,41
20231027,090800,9138190,5580,5580,5580,5580,0
20231027,090700,9138190,5580,5580,5580,5580,3
20231027,090600,9121450,5580,5580,5580,5580,0
20231027,090500,9121450,5580,5580,5580,5580,21
20231027,090400,9004270,5570,5570,5570,5570,0
20231027,090300,9004270,5570,5570,5570,5570,0
20231027,090200,9004270,5570,5570,5570,5570,15
20231027,090100,8920720,5640,5640,5640,5640,286
20231027,090000,7307680,5650,5530,5650,5530,1311