KissMeData/065570/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,193300,515727465,4590,4590,4590,4590,1779
20231027,193200,515727465,4590,4590,4590,4590,0
20231027,193100,515727465,4590,4590,4590,4590,0
20231027,193000,515727465,4590,4590,4590,4590,0
20231027,192900,515727465,4590,4590,4590,4590,0
20231027,192800,515727465,4590,4590,4590,4590,0
20231027,192700,515727465,4590,4590,4590,4590,0
20231027,192600,515727465,4590,4590,4590,4590,0
20231027,192500,515727465,4590,4590,4590,4590,0
20231027,192400,515727465,4590,4590,4590,4590,0
20231027,192300,515727465,4590,4590,4590,4590,0
20231027,192200,515727465,4590,4590,4590,4590,0
20231027,192100,515727465,4590,4590,4590,4590,0
20231027,192000,515727465,4590,4590,4590,4590,0
20231027,191900,515727465,4590,4590,4590,4590,0
20231027,191800,515727465,4590,4590,4590,4590,0
20231027,191700,515727465,4590,4590,4590,4590,0
20231027,191600,515727465,4590,4590,4590,4590,0
20231027,191500,515727465,4590,4590,4590,4590,0
20231027,191400,515727465,4590,4590,4590,4590,0
20231027,191300,515727465,4590,4590,4590,4590,0
20231027,191200,515727465,4590,4590,4590,4590,0
20231027,191100,515727465,4590,4590,4590,4590,0
20231027,191000,515727465,4590,4590,4590,4590,0
20231027,190900,515727465,4590,4590,4590,4590,0
20231027,190800,515727465,4590,4590,4590,4590,0
20231027,190700,515727465,4590,4590,4590,4590,0
20231027,190600,515727465,4590,4590,4590,4590,0
20231027,190500,515727465,4590,4590,4590,4590,0
20231027,190400,515727465,4590,4590,4590,4590,0
20231027,190300,515727465,4590,4590,4590,4590,1779
20231027,190200,515727465,4590,4590,4590,4590,0
20231027,190100,515727465,4590,4590,4590,4590,0
20231027,190000,515727465,4590,4590,4590,4590,0
20231027,185900,515727465,4590,4590,4590,4590,0
20231027,185800,515727465,4590,4590,4590,4590,0
20231027,185700,515727465,4590,4590,4590,4590,0
20231027,185600,515727465,4590,4590,4590,4590,0
20231027,185500,515727465,4590,4590,4590,4590,0
20231027,185400,515727465,4590,4590,4590,4590,0
20231027,185300,515727465,4590,4590,4590,4590,0
20231027,185200,515727465,4590,4590,4590,4590,0
20231027,185100,515727465,4590,4590,4590,4590,0
20231027,185000,515727465,4590,4590,4590,4590,0
20231027,184900,515727465,4590,4590,4590,4590,0
20231027,184800,515727465,4590,4590,4590,4590,0
20231027,184700,515727465,4590,4590,4590,4590,0
20231027,184600,515727465,4590,4590,4590,4590,0
20231027,184500,515727465,4590,4590,4590,4590,0
20231027,184400,515727465,4590,4590,4590,4590,0
20231027,184300,515727465,4590,4590,4590,4590,0
20231027,184200,515727465,4590,4590,4590,4590,0
20231027,184100,515727465,4590,4590,4590,4590,0
20231027,184000,515727465,4590,4590,4590,4590,0
20231027,183900,515727465,4590,4590,4590,4590,0
20231027,183800,515727465,4590,4590,4590,4590,0
20231027,183700,515727465,4590,4590,4590,4590,0
20231027,183600,515727465,4590,4590,4590,4590,0
20231027,183500,515727465,4590,4590,4590,4590,0
20231027,183400,515727465,4590,4590,4590,4590,0
20231027,183300,515727465,4590,4590,4590,4590,1779
20231027,183200,515727465,4590,4590,4590,4590,0
20231027,183100,515727465,4590,4590,4590,4590,0
20231027,183000,515727465,4590,4590,4590,4590,0
20231027,182900,515727465,4590,4590,4590,4590,0
20231027,182800,515727465,4590,4590,4590,4590,0
20231027,182700,515727465,4590,4590,4590,4590,0
20231027,182600,515727465,4590,4590,4590,4590,0
20231027,182500,515727465,4590,4590,4590,4590,0
20231027,182400,515727465,4590,4590,4590,4590,0
20231027,182300,515727465,4590,4590,4590,4590,0
20231027,182200,515727465,4590,4590,4590,4590,0
20231027,182100,515727465,4590,4590,4590,4590,0
20231027,182000,515727465,4590,4590,4590,4590,0
20231027,181900,515727465,4590,4590,4590,4590,0
20231027,181800,515727465,4590,4590,4590,4590,0
20231027,181700,515727465,4590,4590,4590,4590,0
20231027,181600,515727465,4590,4590,4590,4590,0
20231027,181500,515727465,4590,4590,4590,4590,0
20231027,181400,515727465,4590,4590,4590,4590,0
20231027,181300,515727465,4590,4590,4590,4590,0
20231027,181200,515727465,4590,4590,4590,4590,0
20231027,181100,515727465,4590,4590,4590,4590,0
20231027,181000,515727465,4590,4590,4590,4590,0
20231027,180900,515727465,4590,4590,4590,4590,0
20231027,180800,515727465,4590,4590,4590,4590,0
20231027,180700,515727465,4590,4590,4590,4590,0
20231027,180600,515727465,4590,4590,4590,4590,0
20231027,180500,515727465,4590,4590,4590,4590,0
20231027,180400,515727465,4590,4590,4590,4590,0
20231027,180300,515727465,4590,4590,4590,4590,1779
20231027,180200,515727465,4590,4590,4590,4590,0
20231027,180100,515727465,4590,4590,4590,4590,0
20231027,180000,515727465,4590,4590,4590,4590,0
20231027,175900,515727465,4590,4590,4590,4590,0
20231027,175800,515727465,4590,4590,4590,4590,0
20231027,175700,515727465,4590,4590,4590,4590,0
20231027,175600,515727465,4590,4590,4590,4590,0
20231027,175500,515727465,4590,4590,4590,4590,0
20231027,175400,515727465,4590,4590,4590,4590,0
20231027,175300,515727465,4590,4590,4590,4590,0
20231027,175200,515727465,4590,4590,4590,4590,0
20231027,175100,515727465,4590,4590,4590,4590,0
20231027,175000,515727465,4590,4590,4590,4590,0
20231027,174900,515727465,4590,4590,4590,4590,0
20231027,174800,515727465,4590,4590,4590,4590,0
20231027,174700,515727465,4590,4590,4590,4590,0
20231027,174600,515727465,4590,4590,4590,4590,0
20231027,174500,515727465,4590,4590,4590,4590,0
20231027,174400,515727465,4590,4590,4590,4590,0
20231027,174300,515727465,4590,4590,4590,4590,0
20231027,174200,515727465,4590,4590,4590,4590,0
20231027,174100,515727465,4590,4590,4590,4590,0
20231027,174000,515727465,4590,4590,4590,4590,0
20231027,173900,515727465,4590,4590,4590,4590,0
20231027,173800,515727465,4590,4590,4590,4590,0
20231027,173700,515727465,4590,4590,4590,4590,0
20231027,173600,515727465,4590,4590,4590,4590,0
20231027,173500,515727465,4590,4590,4590,4590,0
20231027,173400,515727465,4590,4590,4590,4590,0
20231027,173300,515727465,4590,4590,4590,4590,1779
20231027,173200,515727465,4590,4590,4590,4590,0
20231027,173100,515727465,4590,4590,4590,4590,0
20231027,173000,515727465,4590,4590,4590,4590,0
20231027,172900,515727465,4590,4590,4590,4590,0
20231027,172800,515727465,4590,4590,4590,4590,0
20231027,172700,515727465,4590,4590,4590,4590,0
20231027,172600,515727465,4590,4590,4590,4590,0
20231027,172500,515727465,4590,4590,4590,4590,0
20231027,172400,515727465,4590,4590,4590,4590,0
20231027,172300,515727465,4590,4590,4590,4590,0
20231027,172200,515727465,4590,4590,4590,4590,0
20231027,172100,515727465,4590,4590,4590,4590,0
20231027,172000,515727465,4590,4590,4590,4590,0
20231027,171900,515727465,4590,4590,4590,4590,0
20231027,171800,515727465,4590,4590,4590,4590,0
20231027,171700,515727465,4590,4590,4590,4590,0
20231027,171600,515727465,4590,4590,4590,4590,0
20231027,171500,515727465,4590,4590,4590,4590,0
20231027,171400,515727465,4590,4590,4590,4590,0
20231027,171300,515727465,4590,4590,4590,4590,0
20231027,171200,515727465,4590,4590,4590,4590,0
20231027,171100,515727465,4590,4590,4590,4590,0
20231027,171000,515727465,4590,4590,4590,4590,0
20231027,170900,515727465,4590,4590,4590,4590,0
20231027,170800,515727465,4590,4590,4590,4590,0
20231027,170700,515727465,4590,4590,4590,4590,0
20231027,170600,515727465,4590,4590,4590,4590,0
20231027,170500,515727465,4590,4590,4590,4590,0
20231027,170400,515727465,4590,4590,4590,4590,0
20231027,170300,515727465,4590,4590,4590,4590,1779
20231027,170200,515727465,4590,4590,4590,4590,0
20231027,170100,515727465,4590,4590,4590,4590,0
20231027,170000,515727465,4590,4590,4590,4590,0
20231027,165900,515727465,4590,4590,4590,4590,0
20231027,165800,515727465,4590,4590,4590,4590,0
20231027,165700,515727465,4590,4590,4590,4590,0
20231027,165600,515727465,4590,4590,4590,4590,0
20231027,165500,515727465,4590,4590,4590,4590,0
20231027,165400,515727465,4590,4590,4590,4590,0
20231027,165300,515727465,4590,4590,4590,4590,0
20231027,165200,515727465,4590,4590,4590,4590,0
20231027,165100,515727465,4590,4590,4590,4590,0
20231027,165000,515727465,4590,4590,4590,4590,0
20231027,164900,515727465,4590,4590,4590,4590,0
20231027,164800,515727465,4590,4590,4590,4590,0
20231027,164700,515727465,4590,4590,4590,4590,0
20231027,164600,515727465,4590,4590,4590,4590,0
20231027,164500,515727465,4590,4590,4590,4590,0
20231027,164400,515727465,4590,4590,4590,4590,0
20231027,164300,515727465,4590,4590,4590,4590,0
20231027,164200,515727465,4590,4590,4590,4590,0
20231027,164100,515727465,4590,4590,4590,4590,0
20231027,164000,515727465,4590,4590,4590,4590,0
20231027,163900,515727465,4590,4590,4590,4590,0
20231027,163800,515727465,4590,4590,4590,4590,0
20231027,163700,515727465,4590,4590,4590,4590,0
20231027,163600,515727465,4590,4590,4590,4590,0
20231027,163500,515727465,4590,4590,4590,4590,0
20231027,163400,515727465,4590,4590,4590,4590,0
20231027,163300,515727465,4590,4590,4590,4590,1779
20231027,163200,515727465,4590,4590,4590,4590,0
20231027,163100,515727465,4590,4590,4590,4590,0
20231027,163000,515727465,4590,4590,4590,4590,0
20231027,162900,515727465,4590,4590,4590,4590,0
20231027,162800,515727465,4590,4590,4590,4590,0
20231027,162700,515727465,4590,4590,4590,4590,0
20231027,162600,515727465,4590,4590,4590,4590,0
20231027,162500,515727465,4590,4590,4590,4590,0
20231027,162400,515727465,4590,4590,4590,4590,0
20231027,162300,515727465,4590,4590,4590,4590,0
20231027,162200,515727465,4590,4590,4590,4590,0
20231027,162100,515727465,4590,4590,4590,4590,0
20231027,162000,515727465,4590,4590,4590,4590,0
20231027,161900,515727465,4590,4590,4590,4590,0
20231027,161800,515727465,4590,4590,4590,4590,0
20231027,161700,515727465,4590,4590,4590,4590,0
20231027,161600,515727465,4590,4590,4590,4590,0
20231027,161500,515727465,4590,4590,4590,4590,0
20231027,161400,515727465,4590,4590,4590,4590,0
20231027,161300,515727465,4590,4590,4590,4590,0
20231027,161200,515727465,4590,4590,4590,4590,0
20231027,161100,515727465,4590,4590,4590,4590,0
20231027,161000,515727465,4590,4590,4590,4590,0
20231027,160900,515727465,4590,4590,4590,4590,0
20231027,160800,515727465,4590,4590,4590,4590,0
20231027,160700,515727465,4590,4590,4590,4590,0
20231027,160600,515727465,4590,4590,4590,4590,0
20231027,160500,515727465,4590,4590,4590,4590,0
20231027,160400,515727465,4590,4590,4590,4590,0
20231027,160300,515727465,4590,4590,4590,4590,1779
20231027,160200,515727465,4590,4590,4590,4590,0
20231027,160100,515727465,4590,4590,4590,4590,0
20231027,160000,515727465,4590,4590,4590,4590,0
20231027,155900,515727465,4590,4590,4590,4590,0
20231027,155800,515727465,4590,4590,4590,4590,0
20231027,155700,515727465,4590,4590,4590,4590,0
20231027,155600,515727465,4590,4590,4590,4590,0
20231027,155500,515727465,4590,4590,4590,4590,0
20231027,155400,515727465,4590,4590,4590,4590,0
20231027,155300,515727465,4590,4590,4590,4590,0
20231027,155200,515727465,4590,4590,4590,4590,0
20231027,155100,515727465,4590,4590,4590,4590,0
20231027,155000,515727465,4590,4590,4590,4590,0
20231027,154900,515727465,4590,4590,4590,4590,0
20231027,154800,515727465,4590,4590,4590,4590,0
20231027,154700,515727465,4590,4590,4590,4590,0
20231027,154600,515727465,4590,4590,4590,4590,0
20231027,154500,515727465,4590,4590,4590,4590,0
20231027,154400,515727465,4590,4590,4590,4590,0
20231027,154300,515727465,4590,4590,4590,4590,0
20231027,154200,515727465,4590,4590,4590,4590,0
20231027,154100,515727465,4590,4590,4590,4590,0
20231027,154000,515727465,4590,4590,4590,4590,0
20231027,153900,515727465,4590,4590,4590,4590,0
20231027,153800,515727465,4590,4590,4590,4590,0
20231027,153700,515727465,4590,4590,4590,4590,0
20231027,153600,515727465,4590,4590,4590,4590,0
20231027,153500,515727465,4590,4590,4590,4590,0
20231027,153400,515727465,4590,4590,4590,4590,0
20231027,153300,515727465,4590,4590,4590,4590,1779
20231027,153200,515727465,4590,4590,4590,4590,0
20231027,153100,515727465,4590,4590,4590,4590,0
20231027,153000,515727465,4590,4590,4590,4590,1779
20231027,152900,507561855,4605,4605,4605,4605,0
20231027,152800,507561855,4605,4605,4605,4605,0
20231027,152700,507561855,4605,4605,4605,4605,0
20231027,152600,507561855,4605,4605,4605,4605,0
20231027,152500,507561855,4605,4605,4605,4605,0
20231027,152400,507561855,4605,4605,4605,4605,0
20231027,152300,507561855,4605,4605,4605,4605,0
20231027,152200,507561855,4605,4605,4605,4605,0
20231027,152100,507561855,4605,4605,4605,4605,0
20231027,152000,507561855,4605,4605,4605,4605,0
20231027,151900,507561855,4605,4600,4605,4595,5944
20231027,151800,480238780,4605,4605,4605,4600,125
20231027,151700,479663755,4605,4605,4610,4600,1186
20231027,151600,474203705,4610,4620,4620,4605,2137
20231027,151500,464354690,4620,4610,4620,4610,59
20231027,151400,464082660,4625,4625,4625,4625,0
20231027,151300,464082660,4625,4620,4630,4620,1558
20231027,151200,456870160,4615,4615,4615,4610,214
20231027,151100,455882660,4635,4635,4635,4635,0
20231027,151000,455882660,4635,4635,4635,4635,0
20231027,150900,455882660,4635,4615,4635,4615,790
20231027,150800,452226010,4635,4635,4635,4635,7
20231027,150700,452193565,4635,4615,4635,4615,101
20231027,150600,451727430,4645,4645,4645,4645,0
20231027,150500,451727430,4645,4645,4645,4645,0
20231027,150400,451727430,4645,4645,4645,4645,0
20231027,150300,451727430,4645,4645,4645,4645,0
20231027,150200,451727430,4645,4645,4645,4645,0
20231027,150100,451727430,4645,4640,4645,4640,207
20231027,150000,450766920,4640,4630,4640,4630,2075
20231027,145900,441154650,4640,4640,4640,4610,510
20231027,145800,438802745,4640,4630,4640,4630,564
20231027,145700,436191405,4640,4640,4640,4640,0
20231027,145600,436191405,4640,4630,4640,4630,12
20231027,145500,436135825,4640,4640,4640,4640,1
20231027,145400,436131185,4635,4630,4635,4630,116
20231027,145300,435593640,4615,4615,4615,4615,0
20231027,145200,435593640,4615,4625,4625,4615,3
20231027,145100,435579785,4630,4610,4630,4610,301
20231027,145000,434192155,4625,4625,4625,4625,0
20231027,144900,434192155,4625,4620,4625,4615,22
20231027,144800,434090590,4620,4610,4620,4610,88
20231027,144700,433684045,4640,4640,4640,4640,0
20231027,144600,433684045,4640,4640,4640,4640,0
20231027,144500,433684045,4640,4615,4640,4615,4
20231027,144400,433665555,4615,4615,4625,4615,592
20231027,144300,430933460,4630,4620,4630,4620,1002
20231027,144200,426304205,4630,4620,4630,4620,4
20231027,144100,426285700,4635,4615,4635,4615,255
20231027,144000,425108825,4645,4625,4645,4625,417
20231027,143900,423180180,4650,4650,4650,4650,15
20231027,143800,423110430,4655,4655,4655,4630,6
20231027,143700,423082525,4655,4630,4655,4625,1882
20231027,143600,414371955,4630,4630,4630,4630,2
20231027,143500,414362695,4655,4635,4655,4625,1653
20231027,143400,406698775,4670,4670,4670,4670,1
20231027,143300,406694105,4660,4650,4660,4650,1002
20231027,143200,402032295,4655,4655,4655,4655,0
20231027,143100,402032295,4655,4655,4655,4655,0
20231027,143000,402032295,4655,4655,4655,4655,54
20231027,142900,401780925,4655,4655,4655,4655,0
20231027,142800,401780925,4655,4655,4655,4655,0
20231027,142700,401780925,4655,4655,4655,4655,0
20231027,142600,401780925,4655,4655,4655,4655,0
20231027,142500,401780925,4655,4655,4655,4655,1080
20231027,142400,396753525,4660,4660,4660,4660,251
20231027,142300,395583865,4665,4665,4665,4665,0
20231027,142200,395583865,4665,4665,4665,4665,0
20231027,142100,395583865,4665,4630,4665,4630,160
20231027,142000,394843030,4675,4615,4675,4615,3008
20231027,141900,380810430,4615,4620,4620,4615,2
20231027,141800,380801195,4615,4615,4615,4615,1116
20231027,141700,375650855,4615,4615,4615,4615,0
20231027,141600,375650855,4615,4620,4620,4615,2
20231027,141500,375641620,4615,4615,4615,4615,0
20231027,141400,375641620,4615,4615,4615,4615,2
20231027,141300,375632390,4615,4615,4620,4615,9
20231027,141200,375590850,4615,4615,4615,4615,4
20231027,141100,375572390,4625,4620,4625,4620,1236
20231027,141000,369862060,4620,4620,4620,4620,0
20231027,140900,369862060,4620,4620,4620,4620,0
20231027,140800,369862060,4620,4620,4625,4620,102
20231027,140700,369390320,4625,4625,4625,4625,1
20231027,140600,369385695,4620,4625,4635,4620,10
20231027,140500,369339375,4620,4620,4620,4620,0
20231027,140400,369339375,4620,4620,4620,4620,0
20231027,140300,369339375,4620,4620,4620,4620,1
20231027,140200,369334755,4635,4625,4635,4625,36
20231027,140100,369168155,4625,4620,4625,4620,19
20231027,140000,369080370,4615,4620,4620,4615,18
20231027,135900,368997270,4640,4625,4640,4620,1905
20231027,135800,360190000,4625,4625,4625,4625,10
20231027,135700,360143750,4650,4650,4650,4650,0
20231027,135600,360143750,4650,4650,4650,4650,0
20231027,135500,360143750,4650,4650,4650,4650,0
20231027,135400,360143750,4650,4650,4650,4650,8
20231027,135300,360106550,4650,4650,4650,4650,0
20231027,135200,360106550,4650,4650,4650,4650,0
20231027,135100,360106550,4650,4650,4650,4650,6
20231027,135000,360078650,4650,4650,4650,4650,0
20231027,134900,360078650,4650,4650,4650,4650,0
20231027,134800,360078650,4650,4625,4650,4625,2
20231027,134700,360069375,4650,4625,4650,4625,259
20231027,134600,358871475,4620,4620,4625,4620,27
20231027,134500,358746700,4615,4615,4615,4615,8
20231027,134400,358709780,4615,4615,4620,4615,12
20231027,134300,358654380,4615,4625,4625,4615,846
20231027,134200,354747635,4630,4625,4630,4625,32
20231027,134100,354599600,4625,4630,4630,4625,572
20231027,134000,351952405,4630,4630,4630,4630,740
20231027,133900,348526205,4635,4635,4635,4635,84
20231027,133800,348136865,4660,4660,4660,4660,1
20231027,133700,348132205,4660,4660,4660,4660,0
20231027,133600,348132205,4660,4635,4660,4635,244
20231027,133500,347000915,4635,4635,4635,4635,201
20231027,133400,346069280,4660,4660,4660,4660,0
20231027,133300,346069280,4660,4660,4660,4660,100
20231027,133200,345603280,4665,4665,4665,4665,0
20231027,133100,345603280,4665,4665,4665,4665,0
20231027,133000,345603280,4665,4665,4665,4665,0
20231027,132900,345603280,4665,4665,4665,4665,0
20231027,132800,345603280,4665,4665,4665,4665,0
20231027,132700,345603280,4665,4665,4665,4665,0
20231027,132600,345603280,4665,4665,4665,4665,1
20231027,132500,345598615,4655,4655,4655,4655,1
20231027,132400,345593960,4630,4625,4630,4625,101
20231027,132300,345126830,4630,4630,4630,4630,0
20231027,132200,345126830,4630,4635,4655,4630,1043
20231027,132100,340294830,4660,4660,4660,4660,0
20231027,132000,340294830,4660,4660,4660,4660,0
20231027,131900,340294830,4660,4660,4660,4660,0
20231027,131800,340294830,4660,4660,4660,4660,0
20231027,131700,340294830,4660,4660,4660,4660,11
20231027,131600,340243570,4660,4660,4660,4660,0
20231027,131500,340243570,4660,4635,4660,4635,124
20231027,131400,339668805,4670,4670,4670,4670,0
20231027,131300,339668805,4670,4655,4670,4655,8
20231027,131200,339631475,4645,4630,4650,4630,23
20231027,131100,339524665,4630,4630,4630,4630,1
20231027,131000,339520035,4635,4630,4635,4625,370
20231027,130900,337806965,4640,4640,4640,4640,96
20231027,130800,337361525,4640,4645,4645,4640,79
20231027,130700,336994960,4640,4650,4650,4635,87
20231027,130600,336591310,4655,4655,4655,4635,17
20231027,130500,336512370,4640,4640,4640,4640,5
20231027,130400,336489170,4655,4655,4655,4655,0
20231027,130300,336489170,4655,4655,4655,4655,1
20231027,130200,336484515,4625,4635,4635,4625,944
20231027,130100,332112085,4640,4650,4650,4640,202
20231027,130000,331174285,4675,4675,4675,4675,0
20231027,125900,331174285,4675,4675,4675,4675,0
20231027,125800,331174285,4675,4675,4675,4675,0
20231027,125700,331174285,4675,4675,4675,4675,0
20231027,125600,331174285,4675,4675,4675,4675,0
20231027,125500,331174285,4675,4675,4675,4675,0
20231027,125400,331174285,4675,4675,4675,4675,0
20231027,125300,331174285,4675,4675,4675,4675,0
20231027,125200,331174285,4675,4675,4675,4675,0
20231027,125100,331174285,4675,4675,4675,4675,0
20231027,125000,331174285,4675,4675,4675,4675,0
20231027,124900,331174285,4675,4675,4675,4675,0
20231027,124800,331174285,4675,4675,4675,4675,0
20231027,124700,331174285,4675,4675,4675,4675,0
20231027,124600,331174285,4675,4675,4675,4675,0
20231027,124500,331174285,4675,4675,4675,4675,1
20231027,124400,331169610,4680,4680,4680,4680,0
20231027,124300,331169610,4680,4680,4680,4680,0
20231027,124200,331169610,4680,4680,4680,4680,0
20231027,124100,331169610,4680,4680,4680,4680,0
20231027,124000,331169610,4680,4680,4680,4680,0
20231027,123900,331169610,4680,4680,4680,4680,0
20231027,123800,331169610,4680,4680,4680,4680,1
20231027,123700,331164930,4640,4695,4695,4640,442
20231027,123600,329112445,4660,4695,4695,4660,1109
20231027,123500,323944470,4660,4660,4660,4660,0
20231027,123400,323944470,4660,4660,4660,4660,0
20231027,123300,323944470,4660,4660,4660,4660,100
20231027,123200,323478470,4665,4665,4665,4665,15
20231027,123100,323408495,4700,4700,4700,4700,0
20231027,123000,323408495,4700,4700,4700,4700,0
20231027,122900,323408495,4700,4700,4700,4700,0
20231027,122800,323408495,4700,4700,4700,4700,0
20231027,122700,323408495,4700,4700,4700,4700,14
20231027,122600,323342695,4700,4700,4700,4700,8
20231027,122500,323305095,4700,4690,4700,4690,350
20231027,122400,321661225,4690,4690,4690,4690,0
20231027,122300,321661225,4690,4690,4690,4690,0
20231027,122200,321661225,4690,4690,4690,4690,2
20231027,122100,321651845,4690,4690,4690,4690,0
20231027,122000,321651845,4690,4690,4690,4690,0
20231027,121900,321651845,4690,4690,4690,4690,0
20231027,121800,321651845,4690,4690,4690,4690,0
20231027,121700,321651845,4690,4690,4690,4690,0
20231027,121600,321651845,4690,4690,4690,4690,0
20231027,121500,321651845,4690,4690,4690,4690,0
20231027,121400,321651845,4690,4690,4690,4690,0
20231027,121300,321651845,4690,4690,4690,4690,2
20231027,121200,321642465,4690,4690,4690,4690,6
20231027,121100,321614325,4675,4675,4675,4675,569
20231027,121000,318954250,4675,4675,4675,4675,0
20231027,120900,318954250,4675,4675,4675,4675,0
20231027,120800,318954250,4675,4675,4675,4675,0
20231027,120700,318954250,4675,4675,4675,4675,50
20231027,120600,318720500,4675,4675,4675,4675,10
20231027,120500,318673750,4675,4675,4675,4675,0
20231027,120400,318673750,4675,4675,4675,4675,2
20231027,120300,318664400,4675,4675,4675,4675,0
20231027,120200,318664400,4675,4675,4675,4675,0
20231027,120100,318664400,4675,4675,4675,4675,0
20231027,120000,318664400,4675,4675,4675,4675,1
20231027,115900,318659725,4670,4670,4670,4670,1
20231027,115800,318655055,4680,4680,4680,4680,0
20231027,115700,318655055,4680,4660,4690,4660,34
20231027,115600,318496565,4660,4660,4660,4635,930
20231027,115500,314171060,4645,4655,4660,4645,4938
20231027,115400,291197895,4690,4660,4690,4655,507
20231027,115300,288835250,4695,4695,4695,4695,0
20231027,115200,288835250,4695,4675,4695,4675,9
20231027,115100,288793075,4675,4670,4675,4660,142
20231027,115000,288130420,4705,4675,4705,4670,52
20231027,114900,287887065,4710,4665,4710,4665,6
20231027,114800,287858940,4715,4675,4715,4670,82
20231027,114700,287475905,4690,4690,4690,4690,1
20231027,114600,287471215,4690,4690,4690,4690,0
20231027,114500,287471215,4690,4690,4690,4690,1
20231027,114400,287466525,4690,4670,4690,4670,4
20231027,114300,287447825,4690,4690,4690,4690,100
20231027,114200,286978825,4690,4690,4690,4690,1
20231027,114100,286974135,4690,4690,4690,4690,0
20231027,114000,286974135,4690,4690,4690,4690,0
20231027,113900,286974135,4690,4690,4690,4690,0
20231027,113800,286974135,4690,4685,4690,4685,203
20231027,113700,286023065,4685,4685,4685,4685,0
20231027,113600,286023065,4685,4685,4685,4685,0
20231027,113500,286023065,4685,4685,4685,4685,0
20231027,113400,286023065,4685,4685,4685,4685,0
20231027,113300,286023065,4685,4685,4685,4685,79
20231027,113200,285652950,4685,4685,4685,4685,10
20231027,113100,285606100,4685,4685,4685,4685,0
20231027,113000,285606100,4685,4685,4685,4685,2
20231027,112900,285596730,4685,4660,4685,4655,352
20231027,112800,283956175,4660,4660,4660,4660,0
20231027,112700,283956175,4660,4670,4670,4660,1807
20231027,112600,275528110,4705,4700,4705,4700,105
20231027,112500,275034600,4670,4710,4710,4670,2304
20231027,112400,264255715,4685,4685,4685,4685,1
20231027,112300,264251030,4710,4710,4710,4710,0
20231027,112200,264251030,4710,4710,4710,4710,1
20231027,112100,264246320,4720,4720,4720,4720,0
20231027,112000,264246320,4720,4720,4720,4720,0
20231027,111900,264246320,4720,4720,4720,4720,0
20231027,111800,264246320,4720,4695,4720,4695,30
20231027,111700,264105275,4680,4680,4680,4680,87
20231027,111600,263698115,4695,4695,4695,4695,100
20231027,111500,263228615,4695,4695,4695,4695,0
20231027,111400,263228615,4695,4675,4695,4675,54
20231027,111300,262976105,4690,4690,4690,4680,88
20231027,111200,262563395,4700,4700,4700,4700,0
20231027,111100,262563395,4700,4700,4700,4700,3
20231027,111000,262549295,4700,4710,4710,4700,1110
20231027,110900,257332195,4720,4720,4720,4720,0
20231027,110800,257332195,4720,4720,4720,4720,0
20231027,110700,257332195,4720,4710,4720,4690,2002
20231027,110600,247928785,4720,4720,4720,4715,127
20231027,110500,247329960,4720,4720,4720,4720,2
20231027,110400,247320520,4715,4730,4730,4715,1065
20231027,110300,242293830,4725,4725,4725,4725,1000
20231027,110200,237568830,4740,4740,4740,4740,0
20231027,110100,237568830,4740,4740,4740,4740,0
20231027,110000,237568830,4740,4725,4740,4725,102
20231027,105900,237086850,4740,4735,4740,4725,1022
20231027,105800,232256675,4745,4745,4745,4745,80
20231027,105700,231877075,4735,4735,4735,4735,0
20231027,105600,231877075,4735,4750,4750,4735,161
20231027,105500,231113880,4810,4810,4810,4810,0
20231027,105400,231113880,4810,4810,4810,4810,0
20231027,105300,231113880,4810,4810,4810,4810,0
20231027,105200,231113880,4810,4735,4810,4700,8527
20231027,105100,190697730,4845,4715,4845,4715,4000
20231027,105000,171544680,4715,4715,4715,4715,2
20231027,104900,171535250,4715,4720,4820,4685,4214
20231027,104800,151578805,4680,4690,4695,4675,1353
20231027,104700,145240925,4820,4820,4820,4820,0
20231027,104600,145240925,4820,4730,4820,4730,1000
20231027,104500,140456595,4670,4670,4670,4670,0
20231027,104400,140456595,4670,4670,4670,4670,0
20231027,104300,140456595,4670,4685,4685,4670,1000
20231027,104200,135775810,4740,4705,4740,4705,138
20231027,104100,135124790,4655,4655,4655,4655,0
20231027,104000,135124790,4655,4655,4655,4655,0
20231027,103900,135124790,4655,4670,4670,4655,1000
20231027,103800,130464045,4720,4720,4720,4720,0
20231027,103700,130464045,4720,4720,4720,4720,0
20231027,103600,130464045,4720,4720,4720,4720,0
20231027,103500,130464045,4720,4720,4720,4720,0
20231027,103400,130464045,4720,4720,4720,4720,0
20231027,103300,130464045,4720,4720,4720,4720,0
20231027,103200,130464045,4720,4720,4720,4720,0
20231027,103100,130464045,4720,4720,4720,4720,8
20231027,103000,130426285,4720,4720,4720,4720,10
20231027,102900,130379085,4730,4730,4730,4730,1
20231027,102800,130374355,4710,4745,4750,4710,15
20231027,102700,130303620,4715,4710,4800,4710,134
20231027,102600,129671540,4710,4710,4710,4710,10
20231027,102500,129624440,4670,4705,4710,4665,35
20231027,102400,129460835,4705,4710,4710,4705,11
20231027,102300,129409040,4665,4710,4710,4665,134
20231027,102200,128783750,4710,4710,4710,4710,5
20231027,102100,128760200,4710,4710,4710,4710,8
20231027,102000,128722520,4710,4700,4710,4700,33
20231027,101900,128567340,4700,4700,4710,4700,231
20231027,101800,127481585,4700,4700,4700,4700,17
20231027,101700,127401685,4655,4655,4655,4655,0
20231027,101600,127401685,4655,4655,4655,4655,0
20231027,101500,127401685,4655,4655,4655,4655,1
20231027,101400,127397030,4655,4660,4660,4655,2334
20231027,101300,116527260,4665,4675,4675,4665,2200
20231027,101200,106258050,4680,4695,4695,4680,500
20231027,101100,103917855,4695,4695,4695,4695,0
20231027,101000,103917855,4695,4695,4695,4695,0
20231027,100900,103917855,4695,4695,4695,4695,0
20231027,100800,103917855,4695,4695,4695,4695,0
20231027,100700,103917855,4695,4695,4695,4695,0
20231027,100600,103917855,4695,4695,4695,4695,1
20231027,100500,103913160,4735,4735,4735,4735,1
20231027,100400,103908425,4710,4710,4710,4710,0
20231027,100300,103908425,4710,4710,4710,4710,105
20231027,100200,103413875,4710,4710,4710,4710,0
20231027,100100,103413875,4710,4710,4710,4710,0
20231027,100000,103413875,4710,4710,4710,4710,0
20231027,095900,103413875,4710,4710,4710,4710,1
20231027,095800,103409165,4680,4705,4705,4680,447
20231027,095700,101309835,4725,4725,4725,4725,32
20231027,095600,101158635,4725,4725,4725,4725,0
20231027,095500,101158635,4725,4750,4750,4725,74
20231027,095400,100808485,4715,4715,4715,4715,60
20231027,095300,100525585,4705,4825,4845,4705,306
20231027,095200,99045745,4850,4850,4850,4850,0
20231027,095100,99045745,4850,4800,4850,4695,1118
20231027,095000,93670565,4805,4805,4805,4805,0
20231027,094900,93670565,4805,4720,4805,4720,143
20231027,094800,92989265,4720,4720,4720,4720,0
20231027,094700,92989265,4720,4715,4720,4715,107
20231027,094600,92484525,4815,4680,4820,4680,1640
20231027,094500,84722785,4660,4660,4660,4660,2
20231027,094400,84713465,4660,4660,4660,4660,0
20231027,094300,84713465,4660,4660,4660,4660,0
20231027,094200,84713465,4660,4660,4660,4660,0
20231027,094100,84713465,4660,4660,4660,4660,111
20231027,094000,84196205,4655,4655,4655,4655,0
20231027,093900,84196205,4655,4655,4655,4655,0
20231027,093800,84196205,4655,4655,4655,4655,0
20231027,093700,84196205,4655,4655,4655,4655,0
20231027,093600,84196205,4655,4655,4655,4655,0
20231027,093500,84196205,4655,4680,4680,4655,84
20231027,093400,83805060,4685,4685,4685,4685,0
20231027,093300,83805060,4685,4685,4685,4685,0
20231027,093200,83805060,4685,4685,4685,4685,0
20231027,093100,83805060,4685,4685,4685,4685,0
20231027,093000,83805060,4685,4685,4685,4685,7
20231027,092900,83772265,4655,4655,4655,4655,100
20231027,092800,83306765,4650,4650,4650,4650,0
20231027,092700,83306765,4650,4660,4660,4650,1196
20231027,092600,77741460,4660,4660,4660,4660,2
20231027,092500,77732140,4660,4665,4665,4660,2471
20231027,092400,66216155,4670,4695,4695,4670,3358
20231027,092300,50512910,4740,4735,4740,4735,11
20231027,092200,50460820,4695,4740,4740,4690,2699
20231027,092100,37749730,4740,4740,4740,4740,0
20231027,092000,37749730,4740,4760,4760,4740,624
20231027,091900,34781970,4760,4760,4760,4760,100
20231027,091800,34305970,4760,4735,4760,4735,756
20231027,091700,30711080,4730,4730,4730,4730,0
20231027,091600,30711080,4730,4730,4730,4730,0
20231027,091500,30711080,4730,4730,4730,4730,118
20231027,091400,30152940,4710,4710,4710,4710,539
20231027,091300,27614250,4700,4710,4710,4700,320
20231027,091200,26110235,4700,4705,4705,4700,1500
20231027,091100,19059605,4695,4695,4695,4695,0
20231027,091000,19059605,4695,4700,4700,4695,500
20231027,090900,16710605,4695,4695,4695,4695,0
20231027,090800,16710605,4695,4705,4705,4695,600
20231027,090700,13888805,4705,4730,4730,4705,300
20231027,090600,12476055,4705,4730,4730,4705,558
20231027,090500,9837825,4730,4730,4730,4730,0
20231027,090400,9837825,4730,4730,4730,4730,0
20231027,090300,9837825,4730,4730,4730,4730,386
20231027,090200,8012045,4730,4730,4730,4730,100
20231027,090100,7539045,4750,4725,4750,4725,228
20231027,090000,6457200,4675,4805,4805,4675,1353