KissMeData/451800/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,210600,136856350,5130,5130,5130,5130,508
20231027,210500,136856350,5130,5130,5130,5130,0
20231027,210400,136856350,5130,5130,5130,5130,0
20231027,210300,136856350,5130,5130,5130,5130,0
20231027,210200,136856350,5130,5130,5130,5130,0
20231027,210100,136856350,5130,5130,5130,5130,0
20231027,210000,136856350,5130,5130,5130,5130,0
20231027,205900,136856350,5130,5130,5130,5130,0
20231027,205800,136856350,5130,5130,5130,5130,0
20231027,205700,136856350,5130,5130,5130,5130,0
20231027,205600,136856350,5130,5130,5130,5130,0
20231027,205500,136856350,5130,5130,5130,5130,0
20231027,205400,136856350,5130,5130,5130,5130,0
20231027,205300,136856350,5130,5130,5130,5130,0
20231027,205200,136856350,5130,5130,5130,5130,0
20231027,205100,136856350,5130,5130,5130,5130,0
20231027,205000,136856350,5130,5130,5130,5130,0
20231027,204900,136856350,5130,5130,5130,5130,0
20231027,204800,136856350,5130,5130,5130,5130,0
20231027,204700,136856350,5130,5130,5130,5130,0
20231027,204600,136856350,5130,5130,5130,5130,0
20231027,204500,136856350,5130,5130,5130,5130,0
20231027,204400,136856350,5130,5130,5130,5130,0
20231027,204300,136856350,5130,5130,5130,5130,0
20231027,204200,136856350,5130,5130,5130,5130,0
20231027,204100,136856350,5130,5130,5130,5130,0
20231027,204000,136856350,5130,5130,5130,5130,0
20231027,203900,136856350,5130,5130,5130,5130,0
20231027,203800,136856350,5130,5130,5130,5130,0
20231027,203700,136856350,5130,5130,5130,5130,0
20231027,203600,136856350,5130,5130,5130,5130,508
20231027,203500,136856350,5130,5130,5130,5130,0
20231027,203400,136856350,5130,5130,5130,5130,0
20231027,203300,136856350,5130,5130,5130,5130,0
20231027,203200,136856350,5130,5130,5130,5130,0
20231027,203100,136856350,5130,5130,5130,5130,0
20231027,203000,136856350,5130,5130,5130,5130,0
20231027,202900,136856350,5130,5130,5130,5130,0
20231027,202800,136856350,5130,5130,5130,5130,0
20231027,202700,136856350,5130,5130,5130,5130,0
20231027,202600,136856350,5130,5130,5130,5130,0
20231027,202500,136856350,5130,5130,5130,5130,0
20231027,202400,136856350,5130,5130,5130,5130,0
20231027,202300,136856350,5130,5130,5130,5130,0
20231027,202200,136856350,5130,5130,5130,5130,0
20231027,202100,136856350,5130,5130,5130,5130,0
20231027,202000,136856350,5130,5130,5130,5130,0
20231027,201900,136856350,5130,5130,5130,5130,0
20231027,201800,136856350,5130,5130,5130,5130,0
20231027,201700,136856350,5130,5130,5130,5130,0
20231027,201600,136856350,5130,5130,5130,5130,0
20231027,201500,136856350,5130,5130,5130,5130,0
20231027,201400,136856350,5130,5130,5130,5130,0
20231027,201300,136856350,5130,5130,5130,5130,0
20231027,201200,136856350,5130,5130,5130,5130,0
20231027,201100,136856350,5130,5130,5130,5130,0
20231027,201000,136856350,5130,5130,5130,5130,0
20231027,200900,136856350,5130,5130,5130,5130,0
20231027,200800,136856350,5130,5130,5130,5130,0
20231027,200700,136856350,5130,5130,5130,5130,0
20231027,200600,136856350,5130,5130,5130,5130,508
20231027,200500,136856350,5130,5130,5130,5130,0
20231027,200400,136856350,5130,5130,5130,5130,0
20231027,200300,136856350,5130,5130,5130,5130,0
20231027,200200,136856350,5130,5130,5130,5130,0
20231027,200100,136856350,5130,5130,5130,5130,0
20231027,200000,136856350,5130,5130,5130,5130,0
20231027,195900,136856350,5130,5130,5130,5130,0
20231027,195800,136856350,5130,5130,5130,5130,0
20231027,195700,136856350,5130,5130,5130,5130,0
20231027,195600,136856350,5130,5130,5130,5130,0
20231027,195500,136856350,5130,5130,5130,5130,0
20231027,195400,136856350,5130,5130,5130,5130,0
20231027,195300,136856350,5130,5130,5130,5130,0
20231027,195200,136856350,5130,5130,5130,5130,0
20231027,195100,136856350,5130,5130,5130,5130,0
20231027,195000,136856350,5130,5130,5130,5130,0
20231027,194900,136856350,5130,5130,5130,5130,0
20231027,194800,136856350,5130,5130,5130,5130,0
20231027,194700,136856350,5130,5130,5130,5130,0
20231027,194600,136856350,5130,5130,5130,5130,0
20231027,194500,136856350,5130,5130,5130,5130,0
20231027,194400,136856350,5130,5130,5130,5130,0
20231027,194300,136856350,5130,5130,5130,5130,0
20231027,194200,136856350,5130,5130,5130,5130,0
20231027,194100,136856350,5130,5130,5130,5130,0
20231027,194000,136856350,5130,5130,5130,5130,0
20231027,193900,136856350,5130,5130,5130,5130,0
20231027,193800,136856350,5130,5130,5130,5130,0
20231027,193700,136856350,5130,5130,5130,5130,0
20231027,193600,136856350,5130,5130,5130,5130,508
20231027,193500,136856350,5130,5130,5130,5130,0
20231027,193400,136856350,5130,5130,5130,5130,0
20231027,193300,136856350,5130,5130,5130,5130,0
20231027,193200,136856350,5130,5130,5130,5130,0
20231027,193100,136856350,5130,5130,5130,5130,0
20231027,193000,136856350,5130,5130,5130,5130,0
20231027,192900,136856350,5130,5130,5130,5130,0
20231027,192800,136856350,5130,5130,5130,5130,0
20231027,192700,136856350,5130,5130,5130,5130,0
20231027,192600,136856350,5130,5130,5130,5130,0
20231027,192500,136856350,5130,5130,5130,5130,0
20231027,192400,136856350,5130,5130,5130,5130,0
20231027,192300,136856350,5130,5130,5130,5130,0
20231027,192200,136856350,5130,5130,5130,5130,0
20231027,192100,136856350,5130,5130,5130,5130,0
20231027,192000,136856350,5130,5130,5130,5130,0
20231027,191900,136856350,5130,5130,5130,5130,0
20231027,191800,136856350,5130,5130,5130,5130,0
20231027,191700,136856350,5130,5130,5130,5130,0
20231027,191600,136856350,5130,5130,5130,5130,0
20231027,191500,136856350,5130,5130,5130,5130,0
20231027,191400,136856350,5130,5130,5130,5130,0
20231027,191300,136856350,5130,5130,5130,5130,0
20231027,191200,136856350,5130,5130,5130,5130,0
20231027,191100,136856350,5130,5130,5130,5130,0
20231027,191000,136856350,5130,5130,5130,5130,0
20231027,190900,136856350,5130,5130,5130,5130,0
20231027,190800,136856350,5130,5130,5130,5130,0
20231027,190700,136856350,5130,5130,5130,5130,0
20231027,190600,136856350,5130,5130,5130,5130,508
20231027,190500,136856350,5130,5130,5130,5130,0
20231027,190400,136856350,5130,5130,5130,5130,0
20231027,190300,136856350,5130,5130,5130,5130,0
20231027,190200,136856350,5130,5130,5130,5130,0
20231027,190100,136856350,5130,5130,5130,5130,0
20231027,190000,136856350,5130,5130,5130,5130,0
20231027,185900,136856350,5130,5130,5130,5130,0
20231027,185800,136856350,5130,5130,5130,5130,0
20231027,185700,136856350,5130,5130,5130,5130,0
20231027,185600,136856350,5130,5130,5130,5130,0
20231027,185500,136856350,5130,5130,5130,5130,0
20231027,185400,136856350,5130,5130,5130,5130,0
20231027,185300,136856350,5130,5130,5130,5130,0
20231027,185200,136856350,5130,5130,5130,5130,0
20231027,185100,136856350,5130,5130,5130,5130,0
20231027,185000,136856350,5130,5130,5130,5130,0
20231027,184900,136856350,5130,5130,5130,5130,0
20231027,184800,136856350,5130,5130,5130,5130,0
20231027,184700,136856350,5130,5130,5130,5130,0
20231027,184600,136856350,5130,5130,5130,5130,0
20231027,184500,136856350,5130,5130,5130,5130,0
20231027,184400,136856350,5130,5130,5130,5130,0
20231027,184300,136856350,5130,5130,5130,5130,0
20231027,184200,136856350,5130,5130,5130,5130,0
20231027,184100,136856350,5130,5130,5130,5130,0
20231027,184000,136856350,5130,5130,5130,5130,0
20231027,183900,136856350,5130,5130,5130,5130,0
20231027,183800,136856350,5130,5130,5130,5130,0
20231027,183700,136856350,5130,5130,5130,5130,0
20231027,183600,136856350,5130,5130,5130,5130,508
20231027,183500,136856350,5130,5130,5130,5130,0
20231027,183400,136856350,5130,5130,5130,5130,0
20231027,183300,136856350,5130,5130,5130,5130,0
20231027,183200,136856350,5130,5130,5130,5130,0
20231027,183100,136856350,5130,5130,5130,5130,0
20231027,183000,136856350,5130,5130,5130,5130,0
20231027,182900,136856350,5130,5130,5130,5130,0
20231027,182800,136856350,5130,5130,5130,5130,0
20231027,182700,136856350,5130,5130,5130,5130,0
20231027,182600,136856350,5130,5130,5130,5130,0
20231027,182500,136856350,5130,5130,5130,5130,0
20231027,182400,136856350,5130,5130,5130,5130,0
20231027,182300,136856350,5130,5130,5130,5130,0
20231027,182200,136856350,5130,5130,5130,5130,0
20231027,182100,136856350,5130,5130,5130,5130,0
20231027,182000,136856350,5130,5130,5130,5130,0
20231027,181900,136856350,5130,5130,5130,5130,0
20231027,181800,136856350,5130,5130,5130,5130,0
20231027,181700,136856350,5130,5130,5130,5130,0
20231027,181600,136856350,5130,5130,5130,5130,0
20231027,181500,136856350,5130,5130,5130,5130,0
20231027,181400,136856350,5130,5130,5130,5130,0
20231027,181300,136856350,5130,5130,5130,5130,0
20231027,181200,136856350,5130,5130,5130,5130,0
20231027,181100,136856350,5130,5130,5130,5130,0
20231027,181000,136856350,5130,5130,5130,5130,0
20231027,180900,136856350,5130,5130,5130,5130,0
20231027,180800,136856350,5130,5130,5130,5130,0
20231027,180700,136856350,5130,5130,5130,5130,0
20231027,180600,136856350,5130,5130,5130,5130,508
20231027,180500,136856350,5130,5130,5130,5130,0
20231027,180400,136856350,5130,5130,5130,5130,0
20231027,180300,136856350,5130,5130,5130,5130,0
20231027,180200,136856350,5130,5130,5130,5130,0
20231027,180100,136856350,5130,5130,5130,5130,0
20231027,180000,136856350,5130,5130,5130,5130,0
20231027,175900,136856350,5130,5130,5130,5130,0
20231027,175800,136856350,5130,5130,5130,5130,0
20231027,175700,136856350,5130,5130,5130,5130,0
20231027,175600,136856350,5130,5130,5130,5130,0
20231027,175500,136856350,5130,5130,5130,5130,0
20231027,175400,136856350,5130,5130,5130,5130,0
20231027,175300,136856350,5130,5130,5130,5130,0
20231027,175200,136856350,5130,5130,5130,5130,0
20231027,175100,136856350,5130,5130,5130,5130,0
20231027,175000,136856350,5130,5130,5130,5130,0
20231027,174900,136856350,5130,5130,5130,5130,0
20231027,174800,136856350,5130,5130,5130,5130,0
20231027,174700,136856350,5130,5130,5130,5130,0
20231027,174600,136856350,5130,5130,5130,5130,0
20231027,174500,136856350,5130,5130,5130,5130,0
20231027,174400,136856350,5130,5130,5130,5130,0
20231027,174300,136856350,5130,5130,5130,5130,0
20231027,174200,136856350,5130,5130,5130,5130,0
20231027,174100,136856350,5130,5130,5130,5130,0
20231027,174000,136856350,5130,5130,5130,5130,0
20231027,173900,136856350,5130,5130,5130,5130,0
20231027,173800,136856350,5130,5130,5130,5130,0
20231027,173700,136856350,5130,5130,5130,5130,0
20231027,173600,136856350,5130,5130,5130,5130,508
20231027,173500,136856350,5130,5130,5130,5130,0
20231027,173400,136856350,5130,5130,5130,5130,0
20231027,173300,136856350,5130,5130,5130,5130,0
20231027,173200,136856350,5130,5130,5130,5130,0
20231027,173100,136856350,5130,5130,5130,5130,0
20231027,173000,136856350,5130,5130,5130,5130,0
20231027,172900,136856350,5130,5130,5130,5130,0
20231027,172800,136856350,5130,5130,5130,5130,0
20231027,172700,136856350,5130,5130,5130,5130,0
20231027,172600,136856350,5130,5130,5130,5130,0
20231027,172500,136856350,5130,5130,5130,5130,0
20231027,172400,136856350,5130,5130,5130,5130,0
20231027,172300,136856350,5130,5130,5130,5130,0
20231027,172200,136856350,5130,5130,5130,5130,0
20231027,172100,136856350,5130,5130,5130,5130,0
20231027,172000,136856350,5130,5130,5130,5130,0
20231027,171900,136856350,5130,5130,5130,5130,0
20231027,171800,136856350,5130,5130,5130,5130,0
20231027,171700,136856350,5130,5130,5130,5130,0
20231027,171600,136856350,5130,5130,5130,5130,0
20231027,171500,136856350,5130,5130,5130,5130,0
20231027,171400,136856350,5130,5130,5130,5130,0
20231027,171300,136856350,5130,5130,5130,5130,0
20231027,171200,136856350,5130,5130,5130,5130,0
20231027,171100,136856350,5130,5130,5130,5130,0
20231027,171000,136856350,5130,5130,5130,5130,0
20231027,170900,136856350,5130,5130,5130,5130,0
20231027,170800,136856350,5130,5130,5130,5130,0
20231027,170700,136856350,5130,5130,5130,5130,0
20231027,170600,136856350,5130,5130,5130,5130,508
20231027,170500,136856350,5130,5130,5130,5130,0
20231027,170400,136856350,5130,5130,5130,5130,0
20231027,170300,136856350,5130,5130,5130,5130,0
20231027,170200,136856350,5130,5130,5130,5130,0
20231027,170100,136856350,5130,5130,5130,5130,0
20231027,170000,136856350,5130,5130,5130,5130,0
20231027,165900,136856350,5130,5130,5130,5130,0
20231027,165800,136856350,5130,5130,5130,5130,0
20231027,165700,136856350,5130,5130,5130,5130,0
20231027,165600,136856350,5130,5130,5130,5130,0
20231027,165500,136856350,5130,5130,5130,5130,0
20231027,165400,136856350,5130,5130,5130,5130,0
20231027,165300,136856350,5130,5130,5130,5130,0
20231027,165200,136856350,5130,5130,5130,5130,0
20231027,165100,136856350,5130,5130,5130,5130,0
20231027,165000,136856350,5130,5130,5130,5130,0
20231027,164900,136856350,5130,5130,5130,5130,0
20231027,164800,136856350,5130,5130,5130,5130,0
20231027,164700,136856350,5130,5130,5130,5130,0
20231027,164600,136856350,5130,5130,5130,5130,0
20231027,164500,136856350,5130,5130,5130,5130,0
20231027,164400,136856350,5130,5130,5130,5130,0
20231027,164300,136856350,5130,5130,5130,5130,0
20231027,164200,136856350,5130,5130,5130,5130,0
20231027,164100,136856350,5130,5130,5130,5130,0
20231027,164000,136856350,5130,5130,5130,5130,0
20231027,163900,136856350,5130,5130,5130,5130,0
20231027,163800,136856350,5130,5130,5130,5130,0
20231027,163700,136856350,5130,5130,5130,5130,0
20231027,163600,136856350,5130,5130,5130,5130,508
20231027,163500,136856350,5130,5130,5130,5130,0
20231027,163400,136856350,5130,5130,5130,5130,0
20231027,163300,136856350,5130,5130,5130,5130,0
20231027,163200,136856350,5130,5130,5130,5130,0
20231027,163100,136856350,5130,5130,5130,5130,0
20231027,163000,136856350,5130,5130,5130,5130,0
20231027,162900,136856350,5130,5130,5130,5130,0
20231027,162800,136856350,5130,5130,5130,5130,0
20231027,162700,136856350,5130,5130,5130,5130,0
20231027,162600,136856350,5130,5130,5130,5130,0
20231027,162500,136856350,5130,5130,5130,5130,0
20231027,162400,136856350,5130,5130,5130,5130,0
20231027,162300,136856350,5130,5130,5130,5130,0
20231027,162200,136856350,5130,5130,5130,5130,0
20231027,162100,136856350,5130,5130,5130,5130,0
20231027,162000,136856350,5130,5130,5130,5130,0
20231027,161900,136856350,5130,5130,5130,5130,0
20231027,161800,136856350,5130,5130,5130,5130,0
20231027,161700,136856350,5130,5130,5130,5130,0
20231027,161600,136856350,5130,5130,5130,5130,0
20231027,161500,136856350,5130,5130,5130,5130,0
20231027,161400,136856350,5130,5130,5130,5130,0
20231027,161300,136856350,5130,5130,5130,5130,0
20231027,161200,136856350,5130,5130,5130,5130,0
20231027,161100,136856350,5130,5130,5130,5130,0
20231027,161000,136856350,5130,5130,5130,5130,0
20231027,160900,136856350,5130,5130,5130,5130,0
20231027,160800,136856350,5130,5130,5130,5130,0
20231027,160700,136856350,5130,5130,5130,5130,0
20231027,160600,136856350,5130,5130,5130,5130,508
20231027,160500,136856350,5130,5130,5130,5130,0
20231027,160400,136856350,5130,5130,5130,5130,0
20231027,160300,136856350,5130,5130,5130,5130,0
20231027,160200,136856350,5130,5130,5130,5130,0
20231027,160100,136856350,5130,5130,5130,5130,0
20231027,160000,136856350,5130,5130,5130,5130,0
20231027,155900,136856350,5130,5130,5130,5130,0
20231027,155800,136856350,5130,5130,5130,5130,0
20231027,155700,136856350,5130,5130,5130,5130,0
20231027,155600,136856350,5130,5130,5130,5130,0
20231027,155500,136856350,5130,5130,5130,5130,0
20231027,155400,136856350,5130,5130,5130,5130,0
20231027,155300,136856350,5130,5130,5130,5130,0
20231027,155200,136856350,5130,5130,5130,5130,0
20231027,155100,136856350,5130,5130,5130,5130,0
20231027,155000,136856350,5130,5130,5130,5130,0
20231027,154900,136856350,5130,5130,5130,5130,0
20231027,154800,136856350,5130,5130,5130,5130,0
20231027,154700,136856350,5130,5130,5130,5130,0
20231027,154600,136856350,5130,5130,5130,5130,0
20231027,154500,136856350,5130,5130,5130,5130,0
20231027,154400,136856350,5130,5130,5130,5130,0
20231027,154300,136856350,5130,5130,5130,5130,0
20231027,154200,136856350,5130,5130,5130,5130,0
20231027,154100,136856350,5130,5130,5130,5130,0
20231027,154000,136856350,5130,5130,5130,5130,0
20231027,153900,136856350,5130,5130,5130,5130,0
20231027,153800,136856350,5130,5130,5130,5130,0
20231027,153700,136856350,5130,5130,5130,5130,0
20231027,153600,136856350,5130,5130,5130,5130,508
20231027,153500,136856350,5130,5130,5130,5130,0
20231027,153400,136856350,5130,5130,5130,5130,0
20231027,153300,136856350,5130,5130,5130,5130,0
20231027,153200,136856350,5130,5130,5130,5130,0
20231027,153100,136856350,5130,5130,5130,5130,0
20231027,153000,136856350,5130,5130,5130,5130,508
20231027,152900,134250310,5150,5150,5150,5150,0
20231027,152800,134250310,5150,5150,5150,5150,0
20231027,152700,134250310,5150,5150,5150,5150,0
20231027,152600,134250310,5150,5150,5150,5150,0
20231027,152500,134250310,5150,5150,5150,5150,0
20231027,152400,134250310,5150,5150,5150,5150,0
20231027,152300,134250310,5150,5150,5150,5150,0
20231027,152200,134250310,5150,5150,5150,5150,0
20231027,152100,134250310,5150,5150,5150,5150,0
20231027,152000,134250310,5150,5150,5150,5150,0
20231027,151900,134250310,5150,5150,5150,5140,31
20231027,151800,134090670,5130,5130,5130,5130,10
20231027,151700,134039370,5140,5140,5150,5130,111
20231027,151600,133469040,5140,5130,5140,5130,35
20231027,151500,133289410,5140,5140,5140,5140,13
20231027,151400,133222590,5140,5140,5140,5130,36
20231027,151300,133037810,5140,5140,5140,5140,42
20231027,151200,132821930,5150,5130,5150,5130,90
20231027,151100,132359370,5140,5130,5140,5130,17
20231027,151000,132272130,5120,5140,5140,5120,66
20231027,150900,131933830,5140,5140,5140,5140,11
20231027,150800,131877290,5140,5140,5140,5140,17
20231027,150700,131789910,5140,5140,5140,5130,35
20231027,150600,131610260,5140,5140,5140,5140,71
20231027,150500,131245320,5140,5150,5150,5140,98
20231027,150400,130740870,5140,5140,5140,5140,27
20231027,150300,130602090,5140,5130,5140,5130,219
20231027,150200,129476960,5120,5130,5130,5120,50
20231027,150100,129220760,5130,5130,5130,5130,3
20231027,150000,129205370,5120,5140,5140,5120,26
20231027,145900,129071910,5140,5140,5140,5140,36
20231027,145800,128886870,5140,5140,5140,5140,0
20231027,145700,128886870,5140,5140,5140,5140,50
20231027,145600,128629870,5140,5150,5150,5140,60
20231027,145500,128321370,5140,5140,5140,5140,27
20231027,145400,128182590,5140,5140,5140,5140,7
20231027,145300,128146610,5140,5140,5140,5140,32
20231027,145200,127982130,5140,5140,5140,5140,96
20231027,145100,127488690,5140,5140,5140,5140,1
20231027,145000,127483550,5150,5140,5150,5140,82
20231027,144900,127061500,5140,5140,5140,5140,52
20231027,144800,126794220,5140,5140,5140,5140,25
20231027,144700,126665720,5140,5140,5140,5140,43
20231027,144600,126444700,5140,5140,5140,5140,82
20231027,144500,126023220,5140,5140,5140,5140,26
20231027,144400,125889580,5140,5140,5140,5140,0
20231027,144300,125889580,5140,5150,5150,5140,98
20231027,144200,125385330,5140,5140,5140,5140,76
20231027,144100,124994690,5140,5140,5140,5140,0
20231027,144000,124994690,5140,5140,5140,5140,27
20231027,143900,124855910,5140,5140,5140,5140,86
20231027,143800,124413870,5130,5140,5140,5130,33
20231027,143700,124244540,5140,5140,5140,5140,25
20231027,143600,124116040,5130,5140,5140,5130,59
20231027,143500,123813040,5140,5140,5140,5130,165
20231027,143400,122966020,5130,5140,5140,5130,11
20231027,143300,122909510,5140,5130,5140,5130,80
20231027,143200,122498930,5130,5140,5140,5120,78
20231027,143100,122098480,5130,5140,5140,5130,324
20231027,143000,120433790,5140,5130,5140,5130,168
20231027,142900,119571330,5140,5140,5140,5140,62
20231027,142800,119252650,5130,5140,5140,5130,447
20231027,142700,116956640,5140,5140,5140,5140,38
20231027,142600,116761320,5130,5140,5140,5130,179
20231027,142500,115841820,5140,5130,5140,5130,194
20231027,142400,114845700,5140,5140,5140,5130,342
20231027,142300,113088200,5130,5130,5140,5130,121
20231027,142200,112466830,5140,5130,5140,5130,141
20231027,142100,111742860,5140,5140,5140,5130,243
20231027,142000,110494480,5140,5140,5140,5130,398
20231027,141900,108449540,5140,5140,5140,5130,79
20231027,141800,108043630,5130,5140,5140,5130,139
20231027,141700,107329920,5140,5140,5140,5130,65
20231027,141600,106995830,5140,5140,5140,5130,506
20231027,141500,104395810,5130,5140,5140,5120,215
20231027,141400,103292550,5130,5130,5140,5130,538
20231027,141300,100532280,5120,5130,5130,5120,92
20231027,141200,100060580,5120,5130,5130,5120,235
20231027,141100,98855490,5120,5130,5130,5120,107
20231027,141000,98307340,5120,5130,5130,5120,89
20231027,140900,97851030,5120,5130,5130,5120,326
20231027,140800,96179290,5120,5120,5130,5120,169
20231027,140700,95313620,5130,5120,5130,5120,86
20231027,140600,94872700,5130,5120,5130,5120,90
20231027,140500,94411270,5130,5130,5130,5120,346
20231027,140400,92636890,5120,5120,5130,5120,166
20231027,140300,91786350,5130,5130,5130,5120,377
20231027,140200,89852630,5140,5130,5140,5130,25
20231027,140100,89724140,5140,5130,5140,5130,242
20231027,140000,88481010,5140,5140,5140,5130,19
20231027,135900,88383400,5130,5140,5140,5130,43
20231027,135800,88162630,5130,5130,5140,5130,127
20231027,135700,87510620,5130,5140,5140,5130,90
20231027,135600,87048270,5130,5130,5140,5130,104
20231027,135500,86514470,5130,5140,5140,5130,7
20231027,135400,86478500,5130,5140,5150,5130,86
20231027,135300,86036480,5140,5140,5140,5140,30
20231027,135200,85882280,5140,5150,5150,5140,32
20231027,135100,85717790,5140,5140,5140,5140,77
20231027,135000,85322010,5140,5150,5150,5140,54
20231027,134900,85043920,5140,5140,5140,5140,26
20231027,134800,84910280,5140,5140,5140,5140,0
20231027,134700,84910280,5140,5140,5140,5140,76
20231027,134600,84519640,5150,5140,5150,5140,96
20231027,134500,84025490,5140,5140,5140,5140,2
20231027,134400,84015210,5140,5140,5140,5140,79
20231027,134300,83609150,5140,5140,5140,5140,61
20231027,134200,83295610,5150,5140,5150,5140,94
20231027,134100,82811760,5140,5140,5140,5140,2
20231027,134000,82801480,5140,5140,5140,5140,78
20231027,133900,82400560,5140,5150,5150,5140,125
20231027,133800,81757580,5140,5140,5140,5140,0
20231027,133700,81757580,5140,5140,5140,5140,80
20231027,133600,81346380,5140,5140,5140,5140,0
20231027,133500,81346380,5140,5150,5150,5140,79
20231027,133400,80939800,5140,5140,5140,5140,76
20231027,133300,80549160,5140,5140,5140,5140,0
20231027,133200,80549160,5140,5140,5140,5140,26
20231027,133100,80415520,5150,5150,5150,5150,74
20231027,133000,80034420,5140,5140,5140,5140,77
20231027,132900,79638640,5140,5140,5140,5140,100
20231027,132800,79124640,5140,5140,5140,5140,1
20231027,132700,79119500,5150,5140,5150,5140,141
20231027,132600,78394100,5140,5140,5140,5140,2
20231027,132500,78383820,5140,5140,5140,5140,25
20231027,132400,78255320,5140,5140,5140,5140,26
20231027,132300,78121680,5150,5140,5150,5140,142
20231027,132200,77390880,5140,5140,5140,5140,26
20231027,132100,77257240,5140,5140,5140,5140,103
20231027,132000,76727820,5140,5150,5150,5140,128
20231027,131900,76069390,5140,5140,5140,5140,0
20231027,131800,76069390,5140,5140,5140,5140,26
20231027,131700,75935750,5140,5140,5140,5140,25
20231027,131600,75807250,5140,5150,5150,5140,119
20231027,131500,75194910,5140,5140,5140,5140,27
20231027,131400,75056130,5150,5140,5150,5140,12
20231027,131300,74994360,5140,5140,5140,5140,76
20231027,131200,74603720,5150,5140,5150,5140,60
20231027,131100,74294970,5140,5150,5150,5140,8
20231027,131000,74253790,5140,5150,5150,5140,35
20231027,130900,74073790,5150,5150,5150,5150,51
20231027,130800,73811140,5140,5150,5150,5140,58
20231027,130700,73512690,5140,5140,5140,5140,26
20231027,130600,73379050,5140,5140,5140,5140,54
20231027,130500,73101490,5140,5150,5150,5140,63
20231027,130400,72777060,5140,5140,5140,5140,20
20231027,130300,72674260,5140,5140,5150,5140,91
20231027,130200,72206370,5150,5150,5150,5150,0
20231027,130100,72206370,5150,5150,5150,5150,62
20231027,130000,71887070,5140,5140,5140,5140,25
20231027,125900,71758570,5140,5140,5150,5140,10
20231027,125800,71707110,5150,5150,5150,5150,60
20231027,125700,71398110,5150,5150,5150,5150,52
20231027,125600,71130310,5140,5150,5150,5140,55
20231027,125500,70847310,5150,5150,5150,5150,25
20231027,125400,70718560,5150,5150,5150,5150,1
20231027,125300,70713410,5150,5140,5150,5140,49
20231027,125200,70461310,5150,5150,5150,5150,67
20231027,125100,70116260,5150,5150,5150,5150,46
20231027,125000,69879360,5150,5140,5150,5140,104
20231027,124900,69344010,5150,5150,5150,5150,80
20231027,124800,68932010,5150,5150,5150,5150,26
20231027,124700,68798110,5150,5150,5150,5150,0
20231027,124600,68798110,5150,5140,5150,5140,109
20231027,124500,68237260,5140,5140,5140,5140,0
20231027,124400,68237260,5140,5140,5140,5140,26
20231027,124300,68103620,5140,5140,5140,5140,229
20231027,124200,66926560,5140,5160,5160,5140,67
20231027,124100,66581050,5150,5140,5150,5140,65
20231027,124000,66246570,5140,5140,5140,5140,0
20231027,123900,66246570,5140,5150,5150,5140,40
20231027,123800,66040820,5160,5150,5160,5150,77
20231027,123700,65643750,5150,5150,5150,5150,2
20231027,123600,65633450,5150,5150,5150,5150,25
20231027,123500,65504700,5150,5160,5160,5150,122
20231027,123400,64875720,5150,5160,5160,5150,45
20231027,123300,64643770,5160,5160,5160,5160,26
20231027,123200,64509610,5160,5160,5160,5160,51
20231027,123100,64246450,5160,5160,5160,5160,104
20231027,123000,63709810,5150,5150,5150,5150,0
20231027,122900,63709810,5150,5150,5150,5150,26
20231027,122800,63575910,5150,5150,5150,5150,75
20231027,122700,63189660,5150,5140,5150,5140,435
20231027,122600,60952410,5140,5140,5140,5140,410
20231027,122500,58845010,5140,5140,5140,5140,52
20231027,122400,58577730,5150,5150,5150,5150,46
20231027,122300,58340830,5150,5150,5150,5150,34
20231027,122200,58165730,5140,5150,5150,5140,43
20231027,122100,57944550,5150,5150,5150,5150,25
20231027,122000,57815800,5150,5150,5150,5150,5
20231027,121900,57790050,5150,5140,5150,5140,60
20231027,121800,57481300,5150,5150,5150,5150,18
20231027,121700,57388600,5150,5150,5150,5150,25
20231027,121600,57259850,5150,5140,5150,5140,55
20231027,121500,56976850,5140,5140,5140,5140,50
20231027,121400,56719850,5140,5140,5140,5140,26
20231027,121300,56586210,5140,5140,5140,5140,4
20231027,121200,56565650,5140,5150,5150,5140,76
20231027,121100,56174520,5140,5140,5140,5140,75
20231027,121000,55789020,5140,5140,5140,5140,1
20231027,120900,55783880,5140,5140,5140,5140,25
20231027,120800,55655380,5140,5140,5150,5140,112
20231027,120700,55079090,5140,5140,5140,5140,27
20231027,120600,54940310,5140,5140,5140,5140,0
20231027,120500,54940310,5140,5140,5140,5140,76
20231027,120400,54549670,5150,5140,5150,5140,77
20231027,120300,54153400,5140,5140,5140,5140,1
20231027,120200,54148260,5140,5140,5140,5140,25
20231027,120100,54019760,5140,5150,5150,5140,109
20231027,120000,53458930,5140,5150,5150,5140,42
20231027,115900,53242880,5150,5150,5150,5150,26
20231027,115800,53108980,5150,5150,5150,5150,50
20231027,115700,52851480,5150,5140,5150,5140,77
20231027,115600,52454960,5140,5140,5140,5140,0
20231027,115500,52454960,5140,5140,5140,5140,26
20231027,115400,52321320,5140,5140,5140,5140,75
20231027,115300,51935820,5140,5150,5150,5140,51
20231027,115200,51673180,5140,5140,5140,5140,25
20231027,115100,51544680,5140,5140,5140,5140,52
20231027,115000,51277400,5140,5140,5140,5140,26
20231027,114900,51143760,5140,5150,5150,5140,87
20231027,114800,50695750,5150,5150,5150,5150,27
20231027,114700,50556700,5150,5150,5150,5150,77
20231027,114600,50160150,5150,5150,5150,5150,76
20231027,114500,49768750,5140,5140,5140,5140,25
20231027,114400,49640250,5140,5140,5140,5140,51
20231027,114300,49378110,5140,5140,5140,5140,25
20231027,114200,49249610,5140,5140,5150,5140,85
20231027,114100,48812130,5140,5140,5140,5140,54
20231027,114000,48534570,5140,5140,5140,5140,26
20231027,113900,48400930,5140,5140,5140,5140,0
20231027,113800,48400930,5140,5140,5150,5140,138
20231027,113700,47690990,5140,5140,5140,5140,75
20231027,113600,47305490,5140,5140,5140,5140,2
20231027,113500,47295210,5140,5140,5140,5140,25
20231027,113400,47166710,5140,5140,5150,5140,113
20231027,113300,46585360,5140,5140,5140,5140,27
20231027,113200,46446580,5140,5140,5140,5140,25
20231027,113100,46318080,5140,5140,5140,5140,1
20231027,113000,46312940,5150,5140,5150,5140,140
20231027,112900,45592690,5140,5140,5140,5140,1
20231027,112800,45587550,5140,5140,5140,5140,25
20231027,112700,45459050,5140,5150,5150,5140,115
20231027,112600,44867320,5140,5140,5140,5140,28
20231027,112500,44723400,5140,5140,5140,5140,26
20231027,112400,44589760,5140,5140,5140,5140,50
20231027,112300,44332760,5140,5150,5150,5140,105
20231027,112200,43792280,5150,5150,5150,5150,0
20231027,112100,43792280,5150,5140,5150,5140,117
20231027,112000,43190890,5140,5140,5140,5140,75
20231027,111900,42805390,5140,5150,5150,5140,68
20231027,111800,42455200,5140,5140,5140,5140,51
20231027,111700,42193060,5140,5140,5140,5140,52
20231027,111600,41925780,5140,5140,5150,5140,121
20231027,111500,41302890,5140,5140,5140,5140,25
20231027,111400,41174390,5140,5140,5140,5140,1
20231027,111300,41169250,5140,5140,5140,5140,84
20231027,111200,40737490,5140,5140,5140,5140,2
20231027,111100,40727210,5140,5140,5140,5140,125
20231027,111000,40084710,5140,5140,5140,5140,55
20231027,110900,39802010,5140,5140,5140,5140,25
20231027,110800,39673510,5140,5140,5140,5140,27
20231027,110700,39534730,5140,5140,5140,5140,0
20231027,110600,39534730,5140,5140,5140,5140,76
20231027,110500,39144090,5140,5140,5140,5140,0
20231027,110400,39144090,5140,5140,5140,5140,26
20231027,110300,39010450,5140,5140,5140,5140,419
20231027,110200,36856790,5150,5150,5150,5150,28
20231027,110100,36712590,5150,5150,5150,5150,75
20231027,110000,36326340,5150,5150,5150,5150,51
20231027,105900,36063690,5160,5160,5160,5160,25
20231027,105800,35934690,5160,5160,5160,5160,25
20231027,105700,35805690,5160,5160,5160,5160,101
20231027,105600,35284530,5160,5160,5160,5160,75
20231027,105500,34897530,5160,5160,5160,5160,5
20231027,105400,34871730,5160,5160,5160,5160,25
20231027,105300,34742730,5160,5160,5160,5160,52
20231027,105200,34474410,5160,5160,5160,5160,25
20231027,105100,34345410,5160,5160,5160,5160,29
20231027,105000,34195770,5160,5160,5160,5160,0
20231027,104900,34195770,5160,5160,5160,5160,76
20231027,104800,33803610,5160,5160,5160,5160,140
20231027,104700,33081210,5160,5160,5160,5160,30
20231027,104600,32926410,5160,5160,5160,5160,75
20231027,104500,32539410,5160,5160,5160,5160,205
20231027,104400,31481610,5160,5160,5160,5160,27
20231027,104300,31342290,5160,5160,5160,5160,1094
20231027,104200,25697250,5160,5160,5160,5160,96
20231027,104100,25201890,5160,5160,5160,5160,25
20231027,104000,25072890,5160,5160,5160,5160,5
20231027,103900,25047090,5160,5160,5160,5160,75
20231027,103800,24660090,5160,5160,5160,5160,2
20231027,103700,24649770,5160,5160,5160,5160,25
20231027,103600,24520770,5160,5160,5170,5160,102
20231027,103500,23994190,5160,5160,5160,5160,0
20231027,103400,23994190,5160,5160,5160,5160,27
20231027,103300,23854870,5160,5160,5160,5160,0
20231027,103200,23854870,5160,5160,5160,5160,79
20231027,103100,23447230,5160,5160,5160,5160,0
20231027,103000,23447230,5160,5160,5160,5160,26
20231027,102900,23313070,5170,5170,5180,5170,203
20231027,102800,22262460,5170,5170,5170,5170,2
20231027,102700,22252120,5170,5170,5170,5170,25
20231027,102600,22122870,5170,5180,5180,5170,2
20231027,102500,22112520,5170,5170,5180,5170,81
20231027,102400,21693740,5180,5170,5180,5170,26
20231027,102300,21559310,5180,5170,5180,5170,3
20231027,102200,21543790,5180,5170,5180,5170,76
20231027,102100,21150860,5180,5170,5180,5170,52
20231027,102000,20882010,5170,5170,5170,5170,25
20231027,101900,20752760,5170,5180,5180,5170,42
20231027,101800,20535220,5190,5180,5190,5180,12
20231027,101700,20473050,5190,5180,5190,5180,50
20231027,101600,20214020,5190,5170,5190,5170,248
20231027,101500,18930120,5170,5170,5180,5170,126
20231027,101400,18278690,5170,5160,5170,5160,472
20231027,101300,15842680,5150,5160,5160,5150,28
20231027,101200,15698470,5150,5150,5150,5150,85
20231027,101100,15260720,5150,5150,5160,5150,362
20231027,101000,13394430,5140,5140,5140,5140,25
20231027,100900,13265930,5140,5150,5150,5140,104
20231027,100800,12730370,5140,5130,5140,5130,240
20231027,100700,11496790,5140,5130,5140,5130,61
20231027,100600,11183500,5140,5120,5140,5120,456
20231027,100500,8839980,5130,5120,5130,5120,101
20231027,100400,8322600,5130,5120,5130,5120,13
20231027,100300,8255930,5120,5130,5130,5120,33
20231027,100200,8086890,5120,5120,5130,5120,108
20231027,100100,7533650,5130,5130,5130,5130,14
20231027,100000,7461830,5120,5130,5130,5120,14
20231027,095900,7390020,5140,5140,5140,5140,43
20231027,095800,7169000,5140,5130,5140,5130,112
20231027,095700,6594090,5140,5140,5140,5140,35
20231027,095600,6414190,5130,5140,5140,5130,61
20231027,095500,6100910,5130,5140,5140,5130,110
20231027,095400,5536260,5130,5140,5140,5130,37
20231027,095300,5346100,5130,5130,5130,5130,29
20231027,095200,5197330,5130,5130,5130,5130,48
20231027,095100,4951090,5120,5130,5140,5120,77
20231027,095000,4555980,5140,5130,5140,5130,120
20231027,094900,3940030,5130,5120,5130,5120,37
20231027,094800,3750240,5120,5140,5140,5120,86
20231027,094700,3309000,5130,5130,5130,5130,1
20231027,094600,3303870,5130,5130,5140,5130,128
20231027,094500,2646240,5130,5130,5130,5130,70
20231027,094400,2287140,5130,5130,5130,5130,49
20231027,094300,2035770,5140,5140,5140,5130,38
20231027,094200,1840810,5140,5140,5140,5140,1
20231027,094100,1835670,5130,5130,5130,5120,111
20231027,094000,1266310,5130,5130,5130,5130,25
20231027,093900,1138060,5130,5130,5130,5130,2
20231027,093800,1127800,5130,5130,5130,5130,82
20231027,093700,707140,5130,5130,5130,5130,1
20231027,093600,702010,5130,5130,5130,5130,0
20231027,093500,702010,5130,5140,5140,5130,2
20231027,093400,691740,5130,5130,5130,5130,2
20231027,093300,681480,5140,5140,5140,5140,0
20231027,093200,681480,5140,5130,5140,5130,3
20231027,093100,666070,5130,5130,5130,5130,0
20231027,093000,666070,5130,5130,5130,5130,6
20231027,092900,635290,5130,5130,5130,5130,0
20231027,092800,635290,5130,5130,5130,5130,1
20231027,092700,630160,5140,5140,5140,5140,7
20231027,092600,594180,5130,5130,5130,5130,1
20231027,092500,589050,5140,5140,5140,5140,0
20231027,092400,589050,5140,5130,5140,5130,3
20231027,092300,573650,5130,5130,5130,5130,4
20231027,092200,553130,5130,5130,5130,5130,17
20231027,092100,465920,5130,5130,5130,5130,0
20231027,092000,465920,5130,5130,5130,5130,1
20231027,091900,460790,5130,5130,5130,5130,0
20231027,091800,460790,5130,5130,5130,5130,2
20231027,091700,450530,5130,5130,5130,5130,1
20231027,091600,445400,5130,5130,5130,5130,0
20231027,091500,445400,5130,5130,5130,5130,13
20231027,091400,378710,5130,5130,5130,5130,39
20231027,091300,178640,5120,5120,5120,5120,1
20231027,091200,173520,5120,5120,5120,5120,0
20231027,091100,173520,5120,5120,5120,5120,1
20231027,091000,168400,5110,5110,5110,5110,0
20231027,090900,168400,5110,5110,5110,5110,0
20231027,090800,168400,5110,5110,5110,5110,4
20231027,090700,147960,5100,5100,5100,5100,5
20231027,090600,122460,5100,5100,5100,5100,10
20231027,090500,71460,5100,5100,5100,5100,2
20231027,090400,61260,5100,5100,5100,5100,0
20231027,090300,61260,5100,5100,5100,5100,6
20231027,090200,30660,5100,5100,5100,5100,0
20231027,090100,30660,5100,5100,5100,5100,2
20231027,090000,20460,5110,5130,5130,5110,4