KissMeData/045340/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,192000,149209930,4285,4285,4285,4285,1410
20231027,191900,149209930,4285,4285,4285,4285,0
20231027,191800,149209930,4285,4285,4285,4285,0
20231027,191700,149209930,4285,4285,4285,4285,0
20231027,191600,149209930,4285,4285,4285,4285,0
20231027,191500,149209930,4285,4285,4285,4285,0
20231027,191400,149209930,4285,4285,4285,4285,0
20231027,191300,149209930,4285,4285,4285,4285,0
20231027,191200,149209930,4285,4285,4285,4285,0
20231027,191100,149209930,4285,4285,4285,4285,0
20231027,191000,149209930,4285,4285,4285,4285,0
20231027,190900,149209930,4285,4285,4285,4285,0
20231027,190800,149209930,4285,4285,4285,4285,0
20231027,190700,149209930,4285,4285,4285,4285,0
20231027,190600,149209930,4285,4285,4285,4285,0
20231027,190500,149209930,4285,4285,4285,4285,0
20231027,190400,149209930,4285,4285,4285,4285,0
20231027,190300,149209930,4285,4285,4285,4285,0
20231027,190200,149209930,4285,4285,4285,4285,0
20231027,190100,149209930,4285,4285,4285,4285,0
20231027,190000,149209930,4285,4285,4285,4285,0
20231027,185900,149209930,4285,4285,4285,4285,0
20231027,185800,149209930,4285,4285,4285,4285,0
20231027,185700,149209930,4285,4285,4285,4285,0
20231027,185600,149209930,4285,4285,4285,4285,0
20231027,185500,149209930,4285,4285,4285,4285,0
20231027,185400,149209930,4285,4285,4285,4285,0
20231027,185300,149209930,4285,4285,4285,4285,0
20231027,185200,149209930,4285,4285,4285,4285,0
20231027,185100,149209930,4285,4285,4285,4285,0
20231027,185000,149209930,4285,4285,4285,4285,1410
20231027,184900,149209930,4285,4285,4285,4285,0
20231027,184800,149209930,4285,4285,4285,4285,0
20231027,184700,149209930,4285,4285,4285,4285,0
20231027,184600,149209930,4285,4285,4285,4285,0
20231027,184500,149209930,4285,4285,4285,4285,0
20231027,184400,149209930,4285,4285,4285,4285,0
20231027,184300,149209930,4285,4285,4285,4285,0
20231027,184200,149209930,4285,4285,4285,4285,0
20231027,184100,149209930,4285,4285,4285,4285,0
20231027,184000,149209930,4285,4285,4285,4285,0
20231027,183900,149209930,4285,4285,4285,4285,0
20231027,183800,149209930,4285,4285,4285,4285,0
20231027,183700,149209930,4285,4285,4285,4285,0
20231027,183600,149209930,4285,4285,4285,4285,0
20231027,183500,149209930,4285,4285,4285,4285,0
20231027,183400,149209930,4285,4285,4285,4285,0
20231027,183300,149209930,4285,4285,4285,4285,0
20231027,183200,149209930,4285,4285,4285,4285,0
20231027,183100,149209930,4285,4285,4285,4285,0
20231027,183000,149209930,4285,4285,4285,4285,0
20231027,182900,149209930,4285,4285,4285,4285,0
20231027,182800,149209930,4285,4285,4285,4285,0
20231027,182700,149209930,4285,4285,4285,4285,0
20231027,182600,149209930,4285,4285,4285,4285,0
20231027,182500,149209930,4285,4285,4285,4285,0
20231027,182400,149209930,4285,4285,4285,4285,0
20231027,182300,149209930,4285,4285,4285,4285,0
20231027,182200,149209930,4285,4285,4285,4285,0
20231027,182100,149209930,4285,4285,4285,4285,0
20231027,182000,149209930,4285,4285,4285,4285,1410
20231027,181900,149209930,4285,4285,4285,4285,0
20231027,181800,149209930,4285,4285,4285,4285,0
20231027,181700,149209930,4285,4285,4285,4285,0
20231027,181600,149209930,4285,4285,4285,4285,0
20231027,181500,149209930,4285,4285,4285,4285,0
20231027,181400,149209930,4285,4285,4285,4285,0
20231027,181300,149209930,4285,4285,4285,4285,0
20231027,181200,149209930,4285,4285,4285,4285,0
20231027,181100,149209930,4285,4285,4285,4285,0
20231027,181000,149209930,4285,4285,4285,4285,0
20231027,180900,149209930,4285,4285,4285,4285,0
20231027,180800,149209930,4285,4285,4285,4285,0
20231027,180700,149209930,4285,4285,4285,4285,0
20231027,180600,149209930,4285,4285,4285,4285,0
20231027,180500,149209930,4285,4285,4285,4285,0
20231027,180400,149209930,4285,4285,4285,4285,0
20231027,180300,149209930,4285,4285,4285,4285,0
20231027,180200,149209930,4285,4285,4285,4285,0
20231027,180100,149209930,4285,4285,4285,4285,0
20231027,180000,149209930,4285,4285,4285,4285,0
20231027,175900,149209930,4285,4285,4285,4285,0
20231027,175800,149209930,4285,4285,4285,4285,0
20231027,175700,149209930,4285,4285,4285,4285,0
20231027,175600,149209930,4285,4285,4285,4285,0
20231027,175500,149209930,4285,4285,4285,4285,0
20231027,175400,149209930,4285,4285,4285,4285,0
20231027,175300,149209930,4285,4285,4285,4285,0
20231027,175200,149209930,4285,4285,4285,4285,0
20231027,175100,149209930,4285,4285,4285,4285,0
20231027,175000,149209930,4285,4285,4285,4285,1410
20231027,174900,149209930,4285,4285,4285,4285,0
20231027,174800,149209930,4285,4285,4285,4285,0
20231027,174700,149209930,4285,4285,4285,4285,0
20231027,174600,149209930,4285,4285,4285,4285,0
20231027,174500,149209930,4285,4285,4285,4285,0
20231027,174400,149209930,4285,4285,4285,4285,0
20231027,174300,149209930,4285,4285,4285,4285,0
20231027,174200,149209930,4285,4285,4285,4285,0
20231027,174100,149209930,4285,4285,4285,4285,0
20231027,174000,149209930,4285,4285,4285,4285,0
20231027,173900,149209930,4285,4285,4285,4285,0
20231027,173800,149209930,4285,4285,4285,4285,0
20231027,173700,149209930,4285,4285,4285,4285,0
20231027,173600,149209930,4285,4285,4285,4285,0
20231027,173500,149209930,4285,4285,4285,4285,0
20231027,173400,149209930,4285,4285,4285,4285,0
20231027,173300,149209930,4285,4285,4285,4285,0
20231027,173200,149209930,4285,4285,4285,4285,0
20231027,173100,149209930,4285,4285,4285,4285,0
20231027,173000,149209930,4285,4285,4285,4285,0
20231027,172900,149209930,4285,4285,4285,4285,0
20231027,172800,149209930,4285,4285,4285,4285,0
20231027,172700,149209930,4285,4285,4285,4285,0
20231027,172600,149209930,4285,4285,4285,4285,0
20231027,172500,149209930,4285,4285,4285,4285,0
20231027,172400,149209930,4285,4285,4285,4285,0
20231027,172300,149209930,4285,4285,4285,4285,0
20231027,172200,149209930,4285,4285,4285,4285,0
20231027,172100,149209930,4285,4285,4285,4285,0
20231027,172000,149209930,4285,4285,4285,4285,1410
20231027,171900,149209930,4285,4285,4285,4285,0
20231027,171800,149209930,4285,4285,4285,4285,0
20231027,171700,149209930,4285,4285,4285,4285,0
20231027,171600,149209930,4285,4285,4285,4285,0
20231027,171500,149209930,4285,4285,4285,4285,0
20231027,171400,149209930,4285,4285,4285,4285,0
20231027,171300,149209930,4285,4285,4285,4285,0
20231027,171200,149209930,4285,4285,4285,4285,0
20231027,171100,149209930,4285,4285,4285,4285,0
20231027,171000,149209930,4285,4285,4285,4285,0
20231027,170900,149209930,4285,4285,4285,4285,0
20231027,170800,149209930,4285,4285,4285,4285,0
20231027,170700,149209930,4285,4285,4285,4285,0
20231027,170600,149209930,4285,4285,4285,4285,0
20231027,170500,149209930,4285,4285,4285,4285,0
20231027,170400,149209930,4285,4285,4285,4285,0
20231027,170300,149209930,4285,4285,4285,4285,0
20231027,170200,149209930,4285,4285,4285,4285,0
20231027,170100,149209930,4285,4285,4285,4285,0
20231027,170000,149209930,4285,4285,4285,4285,0
20231027,165900,149209930,4285,4285,4285,4285,0
20231027,165800,149209930,4285,4285,4285,4285,0
20231027,165700,149209930,4285,4285,4285,4285,0
20231027,165600,149209930,4285,4285,4285,4285,0
20231027,165500,149209930,4285,4285,4285,4285,0
20231027,165400,149209930,4285,4285,4285,4285,0
20231027,165300,149209930,4285,4285,4285,4285,0
20231027,165200,149209930,4285,4285,4285,4285,0
20231027,165100,149209930,4285,4285,4285,4285,0
20231027,165000,149209930,4285,4285,4285,4285,1410
20231027,164900,149209930,4285,4285,4285,4285,0
20231027,164800,149209930,4285,4285,4285,4285,0
20231027,164700,149209930,4285,4285,4285,4285,0
20231027,164600,149209930,4285,4285,4285,4285,0
20231027,164500,149209930,4285,4285,4285,4285,0
20231027,164400,149209930,4285,4285,4285,4285,0
20231027,164300,149209930,4285,4285,4285,4285,0
20231027,164200,149209930,4285,4285,4285,4285,0
20231027,164100,149209930,4285,4285,4285,4285,0
20231027,164000,149209930,4285,4285,4285,4285,0
20231027,163900,149209930,4285,4285,4285,4285,0
20231027,163800,149209930,4285,4285,4285,4285,0
20231027,163700,149209930,4285,4285,4285,4285,0
20231027,163600,149209930,4285,4285,4285,4285,0
20231027,163500,149209930,4285,4285,4285,4285,0
20231027,163400,149209930,4285,4285,4285,4285,0
20231027,163300,149209930,4285,4285,4285,4285,0
20231027,163200,149209930,4285,4285,4285,4285,0
20231027,163100,149209930,4285,4285,4285,4285,0
20231027,163000,149209930,4285,4285,4285,4285,0
20231027,162900,149209930,4285,4285,4285,4285,0
20231027,162800,149209930,4285,4285,4285,4285,0
20231027,162700,149209930,4285,4285,4285,4285,0
20231027,162600,149209930,4285,4285,4285,4285,0
20231027,162500,149209930,4285,4285,4285,4285,0
20231027,162400,149209930,4285,4285,4285,4285,0
20231027,162300,149209930,4285,4285,4285,4285,0
20231027,162200,149209930,4285,4285,4285,4285,0
20231027,162100,149209930,4285,4285,4285,4285,0
20231027,162000,149209930,4285,4285,4285,4285,1410
20231027,161900,149209930,4285,4285,4285,4285,0
20231027,161800,149209930,4285,4285,4285,4285,0
20231027,161700,149209930,4285,4285,4285,4285,0
20231027,161600,149209930,4285,4285,4285,4285,0
20231027,161500,149209930,4285,4285,4285,4285,0
20231027,161400,149209930,4285,4285,4285,4285,0
20231027,161300,149209930,4285,4285,4285,4285,0
20231027,161200,149209930,4285,4285,4285,4285,0
20231027,161100,149209930,4285,4285,4285,4285,0
20231027,161000,149209930,4285,4285,4285,4285,0
20231027,160900,149209930,4285,4285,4285,4285,0
20231027,160800,149209930,4285,4285,4285,4285,0
20231027,160700,149209930,4285,4285,4285,4285,0
20231027,160600,149209930,4285,4285,4285,4285,0
20231027,160500,149209930,4285,4285,4285,4285,0
20231027,160400,149209930,4285,4285,4285,4285,0
20231027,160300,149209930,4285,4285,4285,4285,0
20231027,160200,149209930,4285,4285,4285,4285,0
20231027,160100,149209930,4285,4285,4285,4285,0
20231027,160000,149209930,4285,4285,4285,4285,0
20231027,155900,149209930,4285,4285,4285,4285,0
20231027,155800,149209930,4285,4285,4285,4285,0
20231027,155700,149209930,4285,4285,4285,4285,0
20231027,155600,149209930,4285,4285,4285,4285,0
20231027,155500,149209930,4285,4285,4285,4285,0
20231027,155400,149209930,4285,4285,4285,4285,0
20231027,155300,149209930,4285,4285,4285,4285,0
20231027,155200,149209930,4285,4285,4285,4285,0
20231027,155100,149209930,4285,4285,4285,4285,0
20231027,155000,149209930,4285,4285,4285,4285,1410
20231027,154900,149209930,4285,4285,4285,4285,0
20231027,154800,149209930,4285,4285,4285,4285,0
20231027,154700,149209930,4285,4285,4285,4285,0
20231027,154600,149209930,4285,4285,4285,4285,0
20231027,154500,149209930,4285,4285,4285,4285,0
20231027,154400,149209930,4285,4285,4285,4285,0
20231027,154300,149209930,4285,4285,4285,4285,0
20231027,154200,149209930,4285,4285,4285,4285,0
20231027,154100,149209930,4285,4285,4285,4285,0
20231027,154000,149209930,4285,4285,4285,4285,0
20231027,153900,149209930,4285,4285,4285,4285,0
20231027,153800,149209930,4285,4285,4285,4285,0
20231027,153700,149209930,4285,4285,4285,4285,0
20231027,153600,149209930,4285,4285,4285,4285,0
20231027,153500,149209930,4285,4285,4285,4285,0
20231027,153400,149209930,4285,4285,4285,4285,0
20231027,153300,149209930,4285,4285,4285,4285,0
20231027,153200,149209930,4285,4285,4285,4285,0
20231027,153100,149209930,4285,4285,4285,4285,0
20231027,153000,149209930,4285,4285,4285,4285,1410
20231027,152900,143168080,4255,4255,4255,4255,0
20231027,152800,143168080,4255,4255,4255,4255,0
20231027,152700,143168080,4255,4255,4255,4255,0
20231027,152600,143168080,4255,4255,4255,4255,0
20231027,152500,143168080,4255,4255,4255,4255,0
20231027,152400,143168080,4255,4255,4255,4255,0
20231027,152300,143168080,4255,4255,4255,4255,0
20231027,152200,143168080,4255,4255,4255,4255,0
20231027,152100,143168080,4255,4255,4255,4255,0
20231027,152000,143168080,4255,4255,4255,4255,0
20231027,151900,143168080,4255,4255,4255,4255,7
20231027,151800,143138295,4255,4245,4255,4240,252
20231027,151700,142068650,4255,4255,4255,4255,0
20231027,151600,142068650,4255,4255,4255,4255,0
20231027,151500,142068650,4255,4255,4255,4255,0
20231027,151400,142068650,4255,4255,4255,4255,0
20231027,151300,142068650,4255,4255,4255,4255,200
20231027,151200,141217650,4245,4245,4245,4245,0
20231027,151100,141217650,4245,4245,4245,4245,1
20231027,151000,141213405,4260,4260,4260,4260,0
20231027,150900,141213405,4260,4260,4260,4260,0
20231027,150800,141213405,4260,4260,4260,4260,0
20231027,150700,141213405,4260,4260,4260,4260,0
20231027,150600,141213405,4260,4245,4260,4245,13
20231027,150500,141158205,4260,4260,4260,4260,0
20231027,150400,141158205,4260,4260,4260,4260,1
20231027,150300,141153945,4250,4250,4250,4250,0
20231027,150200,141153945,4250,4250,4250,4250,0
20231027,150100,141153945,4250,4250,4250,4250,300
20231027,150000,139878945,4260,4260,4260,4260,0
20231027,145900,139878945,4260,4260,4260,4260,0
20231027,145800,139878945,4260,4260,4260,4260,33
20231027,145700,139738365,4260,4260,4260,4260,0
20231027,145600,139738365,4260,4260,4260,4260,0
20231027,145500,139738365,4260,4260,4260,4260,5
20231027,145400,139717065,4260,4260,4260,4260,0
20231027,145300,139717065,4260,4260,4260,4260,0
20231027,145200,139717065,4260,4260,4260,4260,0
20231027,145100,139717065,4260,4260,4260,4260,0
20231027,145000,139717065,4260,4260,4260,4260,0
20231027,144900,139717065,4260,4260,4260,4260,0
20231027,144800,139717065,4260,4260,4260,4260,0
20231027,144700,139717065,4260,4260,4260,4260,0
20231027,144600,139717065,4260,4260,4260,4260,100
20231027,144500,139291065,4260,4260,4260,4260,650
20231027,144400,136522065,4260,4260,4260,4260,0
20231027,144300,136522065,4260,4260,4260,4260,94
20231027,144200,136121625,4260,4260,4260,4260,447
20231027,144100,134217405,4260,4260,4260,4260,0
20231027,144000,134217405,4260,4260,4260,4260,0
20231027,143900,134217405,4260,4260,4260,4260,1
20231027,143800,134213145,4260,4260,4260,4260,0
20231027,143700,134213145,4260,4260,4260,4260,0
20231027,143600,134213145,4260,4260,4260,4260,39
20231027,143500,134047005,4260,4260,4260,4260,188
20231027,143400,133246125,4265,4265,4265,4265,0
20231027,143300,133246125,4265,4265,4265,4265,0
20231027,143200,133246125,4265,4265,4265,4265,17
20231027,143100,133173620,4245,4245,4245,4245,0
20231027,143000,133173620,4245,4245,4245,4245,0
20231027,142900,133173620,4245,4245,4245,4245,0
20231027,142800,133173620,4245,4245,4245,4245,0
20231027,142700,133173620,4245,4245,4245,4245,373
20231027,142600,131590235,4245,4245,4245,4245,1
20231027,142500,131585990,4235,4235,4235,4235,92
20231027,142400,131196370,4230,4230,4230,4230,0
20231027,142300,131196370,4230,4230,4230,4230,0
20231027,142200,131196370,4230,4230,4230,4230,0
20231027,142100,131196370,4230,4245,4245,4230,1007
20231027,142000,126931210,4275,4275,4275,4275,0
20231027,141900,126931210,4275,4275,4275,4275,0
20231027,141800,126931210,4275,4275,4275,4275,0
20231027,141700,126931210,4275,4275,4275,4275,0
20231027,141600,126931210,4275,4275,4275,4275,0
20231027,141500,126931210,4275,4275,4275,4275,0
20231027,141400,126931210,4275,4275,4275,4275,0
20231027,141300,126931210,4275,4275,4275,4275,0
20231027,141200,126931210,4275,4275,4275,4275,0
20231027,141100,126931210,4275,4275,4275,4275,0
20231027,141000,126931210,4275,4275,4275,4275,1
20231027,140900,126926935,4240,4240,4240,4240,0
20231027,140800,126926935,4240,4240,4240,4240,0
20231027,140700,126926935,4240,4240,4240,4240,0
20231027,140600,126926935,4240,4270,4270,4240,299
20231027,140500,125657880,4275,4275,4275,4275,10
20231027,140400,125615130,4275,4275,4275,4275,0
20231027,140300,125615130,4275,4275,4275,4275,0
20231027,140200,125615130,4275,4275,4275,4275,0
20231027,140100,125615130,4275,4275,4275,4275,16
20231027,140000,125546730,4275,4275,4275,4275,0
20231027,135900,125546730,4275,4275,4275,4275,0
20231027,135800,125546730,4275,4275,4275,4275,0
20231027,135700,125546730,4275,4275,4275,4275,0
20231027,135600,125546730,4275,4275,4275,4275,47
20231027,135500,125345805,4275,4270,4275,4270,12
20231027,135400,125294510,4270,4270,4270,4270,0
20231027,135300,125294510,4270,4270,4270,4270,2
20231027,135200,125285970,4275,4275,4275,4275,0
20231027,135100,125285970,4275,4275,4275,4275,0
20231027,135000,125285970,4275,4275,4275,4275,4
20231027,134900,125268870,4275,4275,4275,4275,1
20231027,134800,125264595,4275,4275,4275,4275,0
20231027,134700,125264595,4275,4275,4275,4275,0
20231027,134600,125264595,4275,4275,4275,4275,0
20231027,134500,125264595,4275,4275,4275,4275,300
20231027,134400,123982095,4275,4275,4275,4275,1
20231027,134300,123977820,4265,4265,4265,4265,1
20231027,134200,123973555,4275,4275,4275,4275,0
20231027,134100,123973555,4275,4275,4275,4275,57
20231027,134000,123729880,4280,4280,4280,4280,0
20231027,133900,123729880,4280,4280,4280,4280,1
20231027,133800,123725600,4275,4275,4275,4275,0
20231027,133700,123725600,4275,4275,4275,4275,0
20231027,133600,123725600,4275,4275,4275,4275,43
20231027,133500,123541775,4275,4275,4275,4275,0
20231027,133400,123541775,4275,4275,4275,4275,0
20231027,133300,123541775,4275,4275,4275,4275,0
20231027,133200,123541775,4275,4275,4275,4275,0
20231027,133100,123541775,4275,4275,4275,4275,0
20231027,133000,123541775,4275,4275,4275,4275,1
20231027,132900,123537500,4255,4255,4255,4255,0
20231027,132800,123537500,4255,4255,4255,4255,0
20231027,132700,123537500,4255,4255,4255,4255,0
20231027,132600,123537500,4255,4255,4255,4255,0
20231027,132500,123537500,4255,4255,4255,4255,38
20231027,132400,123375810,4280,4280,4280,4280,0
20231027,132300,123375810,4280,4280,4280,4280,0
20231027,132200,123375810,4280,4280,4280,4280,0
20231027,132100,123375810,4280,4280,4280,4280,0
20231027,132000,123375810,4280,4280,4280,4280,0
20231027,131900,123375810,4280,4280,4280,4280,0
20231027,131800,123375810,4280,4280,4280,4280,1
20231027,131700,123371530,4255,4255,4255,4255,227
20231027,131600,122405645,4275,4275,4275,4275,0
20231027,131500,122405645,4275,4275,4275,4275,0
20231027,131400,122405645,4275,4275,4275,4275,0
20231027,131300,122405645,4275,4275,4275,4275,0
20231027,131200,122405645,4275,4275,4275,4275,126
20231027,131100,121866995,4270,4270,4270,4270,0
20231027,131000,121866995,4270,4270,4270,4270,0
20231027,130900,121866995,4270,4270,4270,4270,0
20231027,130800,121866995,4270,4270,4270,4270,55
20231027,130700,121632145,4270,4270,4270,4270,700
20231027,130600,118643145,4270,4270,4270,4270,0
20231027,130500,118643145,4270,4270,4270,4270,0
20231027,130400,118643145,4270,4270,4270,4270,5
20231027,130300,118621795,4270,4270,4270,4270,0
20231027,130200,118621795,4270,4270,4270,4270,1
20231027,130100,118617525,4250,4265,4265,4250,202
20231027,130000,117757825,4270,4270,4270,4270,1
20231027,125900,117753555,4265,4265,4265,4265,4
20231027,125800,117736495,4265,4265,4265,4265,198
20231027,125700,116892025,4270,4270,4270,4270,275
20231027,125600,115717775,4270,4250,4270,4250,1301
20231027,125500,110164505,4275,4275,4275,4275,0
20231027,125400,110164505,4275,4275,4275,4275,1
20231027,125300,110160230,4250,4270,4270,4250,9637
20231027,125200,69011640,4270,4270,4270,4270,0
20231027,125100,69011640,4270,4275,4275,4270,1863
20231027,125000,61049960,4275,4275,4275,4275,0
20231027,124900,61049960,4275,4275,4275,4275,10
20231027,124800,61007210,4285,4285,4285,4285,0
20231027,124700,61007210,4285,4285,4285,4285,0
20231027,124600,61007210,4285,4275,4285,4275,22
20231027,124500,60913140,4280,4280,4280,4280,960
20231027,124400,56804340,4285,4285,4285,4285,0
20231027,124300,56804340,4285,4285,4285,4285,0
20231027,124200,56804340,4285,4285,4285,4285,1
20231027,124100,56800055,4280,4280,4280,4280,250
20231027,124000,55730055,4275,4280,4280,4275,214
20231027,123900,54814585,4280,4280,4280,4280,0
20231027,123800,54814585,4280,4280,4280,4280,0
20231027,123700,54814585,4280,4280,4280,4280,0
20231027,123600,54814585,4280,4280,4280,4280,0
20231027,123500,54814585,4280,4280,4280,4280,0
20231027,123400,54814585,4280,4280,4280,4280,113
20231027,123300,54330945,4275,4275,4275,4275,0
20231027,123200,54330945,4275,4275,4275,4275,0
20231027,123100,54330945,4275,4275,4275,4275,314
20231027,123000,52988595,4275,4275,4275,4275,0
20231027,122900,52988595,4275,4275,4275,4275,0
20231027,122800,52988595,4275,4275,4275,4275,9
20231027,122700,52950120,4275,4275,4275,4275,0
20231027,122600,52950120,4275,4285,4285,4275,590
20231027,122500,50427820,4285,4285,4285,4285,0
20231027,122400,50427820,4285,4285,4285,4285,0
20231027,122300,50427820,4285,4285,4285,4285,10
20231027,122200,50384970,4285,4285,4285,4285,0
20231027,122100,50384970,4285,4285,4285,4285,0
20231027,122000,50384970,4285,4285,4285,4285,0
20231027,121900,50384970,4285,4285,4285,4285,1
20231027,121800,50380685,4280,4280,4280,4280,0
20231027,121700,50380685,4280,4280,4280,4280,26
20231027,121600,50269405,4280,4280,4280,4280,1
20231027,121500,50265125,4295,4295,4295,4295,0
20231027,121400,50265125,4295,4295,4295,4295,0
20231027,121300,50265125,4295,4295,4295,4295,0
20231027,121200,50265125,4295,4295,4295,4295,3
20231027,121100,50252240,4280,4280,4280,4280,176
20231027,121000,49498960,4295,4295,4295,4295,0
20231027,120900,49498960,4295,4295,4295,4295,0
20231027,120800,49498960,4295,4295,4295,4295,5
20231027,120700,49477485,4300,4300,4300,4300,0
20231027,120600,49477485,4300,4300,4300,4300,0
20231027,120500,49477485,4300,4300,4300,4300,0
20231027,120400,49477485,4300,4300,4300,4300,0
20231027,120300,49477485,4300,4300,4300,4300,0
20231027,120200,49477485,4300,4300,4300,4300,0
20231027,120100,49477485,4300,4300,4300,4300,0
20231027,120000,49477485,4300,4300,4300,4300,0
20231027,115900,49477485,4300,4300,4300,4300,0
20231027,115800,49477485,4300,4300,4300,4300,0
20231027,115700,49477485,4300,4300,4300,4300,0
20231027,115600,49477485,4300,4300,4300,4300,0
20231027,115500,49477485,4300,4300,4300,4300,0
20231027,115400,49477485,4300,4300,4300,4300,0
20231027,115300,49477485,4300,4300,4300,4300,0
20231027,115200,49477485,4300,4300,4300,4300,0
20231027,115100,49477485,4300,4300,4300,4300,0
20231027,115000,49477485,4300,4300,4300,4300,0
20231027,114900,49477485,4300,4300,4300,4300,0
20231027,114800,49477485,4300,4300,4300,4300,0
20231027,114700,49477485,4300,4300,4300,4300,0
20231027,114600,49477485,4300,4300,4300,4300,55
20231027,114500,49240985,4300,4300,4300,4300,240
20231027,114400,48208985,4300,4300,4300,4300,0
20231027,114300,48208985,4300,4300,4300,4300,5
20231027,114200,48187485,4300,4305,4305,4300,136
20231027,114100,47602680,4300,4300,4300,4300,0
20231027,114000,47602680,4300,4300,4300,4300,0
20231027,113900,47602680,4300,4300,4300,4300,0
20231027,113800,47602680,4300,4300,4300,4300,0
20231027,113700,47602680,4300,4300,4300,4300,40
20231027,113600,47430680,4300,4310,4310,4300,34
20231027,113500,47284450,4300,4300,4300,4300,2
20231027,113400,47275850,4310,4300,4310,4300,14
20231027,113300,47215520,4300,4295,4305,4295,1093
20231027,113200,42516625,4295,4295,4295,4295,0
20231027,113100,42516625,4295,4295,4295,4295,391
20231027,113000,40837280,4295,4295,4295,4295,0
20231027,112900,40837280,4295,4295,4295,4295,0
20231027,112800,40837280,4295,4295,4295,4295,2
20231027,112700,40828690,4275,4275,4275,4275,0
20231027,112600,40828690,4275,4275,4275,4275,0
20231027,112500,40828690,4275,4280,4280,4275,100
20231027,112400,40400940,4295,4295,4295,4295,2
20231027,112300,40392350,4295,4285,4295,4285,120
20231027,112200,39877535,4280,4280,4280,4280,0
20231027,112100,39877535,4280,4280,4280,4280,0
20231027,112000,39877535,4280,4280,4280,4280,20
20231027,111900,39791935,4280,4280,4280,4280,0
20231027,111800,39791935,4280,4280,4280,4280,0
20231027,111700,39791935,4280,4280,4280,4280,2
20231027,111600,39783375,4285,4285,4285,4285,0
20231027,111500,39783375,4285,4285,4285,4285,0
20231027,111400,39783375,4285,4285,4285,4285,0
20231027,111300,39783375,4285,4285,4285,4285,0
20231027,111200,39783375,4285,4285,4285,4285,0
20231027,111100,39783375,4285,4285,4285,4285,0
20231027,111000,39783375,4285,4285,4285,4285,0
20231027,110900,39783375,4285,4285,4285,4285,2
20231027,110800,39774805,4275,4275,4275,4275,0
20231027,110700,39774805,4275,4275,4275,4275,0
20231027,110600,39774805,4275,4275,4275,4275,0
20231027,110500,39774805,4275,4275,4275,4275,0
20231027,110400,39774805,4275,4275,4275,4275,0
20231027,110300,39774805,4275,4275,4275,4275,0
20231027,110200,39774805,4275,4275,4275,4275,0
20231027,110100,39774805,4275,4275,4275,4275,265
20231027,110000,38641930,4280,4280,4280,4280,41
20231027,105900,38466450,4275,4275,4275,4275,10
20231027,105800,38423700,4275,4275,4275,4275,0
20231027,105700,38423700,4275,4275,4275,4275,0
20231027,105600,38423700,4275,4275,4275,4275,21
20231027,105500,38333925,4280,4280,4280,4280,5
20231027,105400,38312525,4280,4280,4280,4280,5
20231027,105300,38291125,4275,4275,4275,4275,20
20231027,105200,38205625,4275,4275,4275,4275,0
20231027,105100,38205625,4275,4275,4275,4275,0
20231027,105000,38205625,4275,4275,4275,4275,0
20231027,104900,38205625,4275,4275,4275,4275,0
20231027,104800,38205625,4275,4275,4275,4275,1
20231027,104700,38201350,4275,4275,4275,4275,1
20231027,104600,38197075,4295,4295,4295,4295,0
20231027,104500,38197075,4295,4295,4295,4295,0
20231027,104400,38197075,4295,4295,4295,4295,136
20231027,104300,37612955,4275,4275,4275,4275,5
20231027,104200,37591580,4295,4295,4295,4295,0
20231027,104100,37591580,4295,4290,4295,4290,909
20231027,104000,33688540,4290,4290,4290,4290,0
20231027,103900,33688540,4290,4290,4290,4290,0
20231027,103800,33688540,4290,4290,4290,4290,0
20231027,103700,33688540,4290,4290,4290,4290,19
20231027,103600,33607030,4290,4290,4290,4290,0
20231027,103500,33607030,4290,4290,4290,4290,0
20231027,103400,33607030,4290,4280,4290,4280,102
20231027,103300,33169645,4285,4285,4285,4285,0
20231027,103200,33169645,4285,4285,4285,4285,1
20231027,103100,33165360,4290,4290,4290,4290,2
20231027,103000,33156780,4265,4265,4265,4265,0
20231027,102900,33156780,4265,4265,4265,4265,0
20231027,102800,33156780,4265,4265,4265,4265,0
20231027,102700,33156780,4265,4265,4265,4265,0
20231027,102600,33156780,4265,4265,4265,4265,0
20231027,102500,33156780,4265,4265,4265,4265,1
20231027,102400,33152515,4295,4255,4295,4255,1245
20231027,102300,27844365,4260,4260,4260,4260,49
20231027,102200,27635625,4255,4225,4255,4225,133
20231027,102100,27070160,4255,4255,4255,4255,0
20231027,102000,27070160,4255,4255,4255,4255,0
20231027,101900,27070160,4255,4255,4255,4255,0
20231027,101800,27070160,4255,4255,4255,4255,0
20231027,101700,27070160,4255,4255,4255,4255,92
20231027,101600,26678700,4240,4240,4240,4240,200
20231027,101500,25830700,4230,4195,4230,4195,1731
20231027,101400,18517175,4195,4195,4195,4195,0
20231027,101300,18517175,4195,4195,4195,4195,0
20231027,101200,18517175,4195,4195,4195,4195,0
20231027,101100,18517175,4195,4195,4195,4195,101
20231027,101000,18093480,4225,4225,4225,4225,0
20231027,100900,18093480,4225,4225,4225,4225,0
20231027,100800,18093480,4225,4225,4225,4225,0
20231027,100700,18093480,4225,4225,4225,4225,10
20231027,100600,18051230,4225,4225,4225,4225,0
20231027,100500,18051230,4225,4225,4225,4225,0
20231027,100400,18051230,4225,4225,4225,4225,0
20231027,100300,18051230,4225,4225,4225,4225,0
20231027,100200,18051230,4225,4225,4225,4225,0
20231027,100100,18051230,4225,4225,4225,4225,0
20231027,100000,18051230,4225,4220,4225,4220,115
20231027,095900,17565430,4220,4220,4220,4220,0
20231027,095800,17565430,4220,4220,4220,4220,0
20231027,095700,17565430,4220,4220,4220,4220,0
20231027,095600,17565430,4220,4220,4220,4220,0
20231027,095500,17565430,4220,4220,4220,4220,2
20231027,095400,17556990,4235,4235,4235,4235,0
20231027,095300,17556990,4235,4235,4235,4235,0
20231027,095200,17556990,4235,4235,4235,4235,0
20231027,095100,17556990,4235,4235,4235,4235,0
20231027,095000,17556990,4235,4235,4235,4235,0
20231027,094900,17556990,4235,4235,4235,4235,0
20231027,094800,17556990,4235,4235,4235,4235,3
20231027,094700,17544285,4220,4220,4220,4220,5
20231027,094600,17523185,4215,4215,4215,4215,0
20231027,094500,17523185,4215,4210,4215,4210,100
20231027,094400,17101710,4220,4190,4220,4190,190
20231027,094300,16301370,4205,4205,4205,4205,0
20231027,094200,16301370,4205,4205,4205,4205,0
20231027,094100,16301370,4205,4210,4220,4200,450
20231027,094000,14406155,4220,4185,4220,4170,550
20231027,093900,12095710,4185,4185,4185,4185,1
20231027,093800,12091525,4220,4220,4220,4220,0
20231027,093700,12091525,4220,4220,4220,4220,0
20231027,093600,12091525,4220,4220,4220,4220,0
20231027,093500,12091525,4220,4220,4220,4220,0
20231027,093400,12091525,4220,4220,4220,4220,0
20231027,093300,12091525,4220,4220,4220,4220,0
20231027,093200,12091525,4220,4220,4220,4220,2
20231027,093100,12083085,4145,4145,4145,4145,59
20231027,093000,11838530,4110,4110,4110,4110,0
20231027,092900,11838530,4110,4110,4110,4110,1
20231027,092800,11834420,4110,4150,4150,4110,1064
20231027,092700,7433385,4190,4155,4190,4155,432
20231027,092600,5634925,4150,4180,4180,4150,411
20231027,092500,3921060,4260,4260,4260,4260,0
20231027,092400,3921060,4260,4260,4260,4260,0
20231027,092300,3921060,4260,4260,4260,4260,0
20231027,092200,3921060,4260,4260,4260,4260,0
20231027,092100,3921060,4260,4260,4260,4260,0
20231027,092000,3921060,4260,4260,4260,4260,0
20231027,091900,3921060,4260,4255,4260,4250,270
20231027,091800,2771760,4250,4210,4250,4210,102
20231027,091700,2339830,4210,4190,4210,4190,22
20231027,091600,2247410,4180,4180,4180,4180,0
20231027,091500,2247410,4180,4180,4180,4180,0
20231027,091400,2247410,4180,4180,4180,4180,142
20231027,091300,1653850,4165,4165,4165,4165,79
20231027,091200,1324815,4160,4160,4160,4160,0
20231027,091100,1324815,4160,4160,4160,4160,0
20231027,091000,1324815,4160,4160,4160,4160,0
20231027,090900,1324815,4160,4160,4160,4160,25
20231027,090800,1220815,4165,4165,4165,4165,0
20231027,090700,1220815,4165,4165,4165,4165,0
20231027,090600,1220815,4165,4165,4165,4165,0
20231027,090500,1220815,4165,4165,4165,4165,0
20231027,090400,1220815,4165,4120,4165,4120,33
20231027,090300,1083775,4160,4170,4170,4160,5
20231027,090200,1062955,4170,4180,4180,4170,3
20231027,090100,1050435,4185,4185,4185,4185,0
20231027,090000,1050435,4185,4185,4185,4185,251