KissMeData/006140/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,184500,164540420,5790,5790,5790,5790,456
20231027,184400,164540420,5790,5790,5790,5790,0
20231027,184300,164540420,5790,5790,5790,5790,0
20231027,184200,164540420,5790,5790,5790,5790,0
20231027,184100,164540420,5790,5790,5790,5790,0
20231027,184000,164540420,5790,5790,5790,5790,0
20231027,183900,164540420,5790,5790,5790,5790,0
20231027,183800,164540420,5790,5790,5790,5790,0
20231027,183700,164540420,5790,5790,5790,5790,0
20231027,183600,164540420,5790,5790,5790,5790,0
20231027,183500,164540420,5790,5790,5790,5790,0
20231027,183400,164540420,5790,5790,5790,5790,0
20231027,183300,164540420,5790,5790,5790,5790,0
20231027,183200,164540420,5790,5790,5790,5790,0
20231027,183100,164540420,5790,5790,5790,5790,0
20231027,183000,164540420,5790,5790,5790,5790,0
20231027,182900,164540420,5790,5790,5790,5790,0
20231027,182800,164540420,5790,5790,5790,5790,0
20231027,182700,164540420,5790,5790,5790,5790,0
20231027,182600,164540420,5790,5790,5790,5790,0
20231027,182500,164540420,5790,5790,5790,5790,0
20231027,182400,164540420,5790,5790,5790,5790,0
20231027,182300,164540420,5790,5790,5790,5790,0
20231027,182200,164540420,5790,5790,5790,5790,0
20231027,182100,164540420,5790,5790,5790,5790,0
20231027,182000,164540420,5790,5790,5790,5790,0
20231027,181900,164540420,5790,5790,5790,5790,0
20231027,181800,164540420,5790,5790,5790,5790,0
20231027,181700,164540420,5790,5790,5790,5790,0
20231027,181600,164540420,5790,5790,5790,5790,0
20231027,181500,164540420,5790,5790,5790,5790,456
20231027,181400,164540420,5790,5790,5790,5790,0
20231027,181300,164540420,5790,5790,5790,5790,0
20231027,181200,164540420,5790,5790,5790,5790,0
20231027,181100,164540420,5790,5790,5790,5790,0
20231027,181000,164540420,5790,5790,5790,5790,0
20231027,180900,164540420,5790,5790,5790,5790,0
20231027,180800,164540420,5790,5790,5790,5790,0
20231027,180700,164540420,5790,5790,5790,5790,0
20231027,180600,164540420,5790,5790,5790,5790,0
20231027,180500,164540420,5790,5790,5790,5790,0
20231027,180400,164540420,5790,5790,5790,5790,0
20231027,180300,164540420,5790,5790,5790,5790,0
20231027,180200,164540420,5790,5790,5790,5790,0
20231027,180100,164540420,5790,5790,5790,5790,0
20231027,180000,164540420,5790,5790,5790,5790,0
20231027,175900,164540420,5790,5790,5790,5790,0
20231027,175800,164540420,5790,5790,5790,5790,0
20231027,175700,164540420,5790,5790,5790,5790,0
20231027,175600,164540420,5790,5790,5790,5790,0
20231027,175500,164540420,5790,5790,5790,5790,0
20231027,175400,164540420,5790,5790,5790,5790,0
20231027,175300,164540420,5790,5790,5790,5790,0
20231027,175200,164540420,5790,5790,5790,5790,0
20231027,175100,164540420,5790,5790,5790,5790,0
20231027,175000,164540420,5790,5790,5790,5790,0
20231027,174900,164540420,5790,5790,5790,5790,0
20231027,174800,164540420,5790,5790,5790,5790,0
20231027,174700,164540420,5790,5790,5790,5790,0
20231027,174600,164540420,5790,5790,5790,5790,0
20231027,174500,164540420,5790,5790,5790,5790,456
20231027,174400,164540420,5790,5790,5790,5790,0
20231027,174300,164540420,5790,5790,5790,5790,0
20231027,174200,164540420,5790,5790,5790,5790,0
20231027,174100,164540420,5790,5790,5790,5790,0
20231027,174000,164540420,5790,5790,5790,5790,0
20231027,173900,164540420,5790,5790,5790,5790,0
20231027,173800,164540420,5790,5790,5790,5790,0
20231027,173700,164540420,5790,5790,5790,5790,0
20231027,173600,164540420,5790,5790,5790,5790,0
20231027,173500,164540420,5790,5790,5790,5790,0
20231027,173400,164540420,5790,5790,5790,5790,0
20231027,173300,164540420,5790,5790,5790,5790,0
20231027,173200,164540420,5790,5790,5790,5790,0
20231027,173100,164540420,5790,5790,5790,5790,0
20231027,173000,164540420,5790,5790,5790,5790,0
20231027,172900,164540420,5790,5790,5790,5790,0
20231027,172800,164540420,5790,5790,5790,5790,0
20231027,172700,164540420,5790,5790,5790,5790,0
20231027,172600,164540420,5790,5790,5790,5790,0
20231027,172500,164540420,5790,5790,5790,5790,0
20231027,172400,164540420,5790,5790,5790,5790,0
20231027,172300,164540420,5790,5790,5790,5790,0
20231027,172200,164540420,5790,5790,5790,5790,0
20231027,172100,164540420,5790,5790,5790,5790,0
20231027,172000,164540420,5790,5790,5790,5790,0
20231027,171900,164540420,5790,5790,5790,5790,0
20231027,171800,164540420,5790,5790,5790,5790,0
20231027,171700,164540420,5790,5790,5790,5790,0
20231027,171600,164540420,5790,5790,5790,5790,0
20231027,171500,164540420,5790,5790,5790,5790,456
20231027,171400,164540420,5790,5790,5790,5790,0
20231027,171300,164540420,5790,5790,5790,5790,0
20231027,171200,164540420,5790,5790,5790,5790,0
20231027,171100,164540420,5790,5790,5790,5790,0
20231027,171000,164540420,5790,5790,5790,5790,0
20231027,170900,164540420,5790,5790,5790,5790,0
20231027,170800,164540420,5790,5790,5790,5790,0
20231027,170700,164540420,5790,5790,5790,5790,0
20231027,170600,164540420,5790,5790,5790,5790,0
20231027,170500,164540420,5790,5790,5790,5790,0
20231027,170400,164540420,5790,5790,5790,5790,0
20231027,170300,164540420,5790,5790,5790,5790,0
20231027,170200,164540420,5790,5790,5790,5790,0
20231027,170100,164540420,5790,5790,5790,5790,0
20231027,170000,164540420,5790,5790,5790,5790,0
20231027,165900,164540420,5790,5790,5790,5790,0
20231027,165800,164540420,5790,5790,5790,5790,0
20231027,165700,164540420,5790,5790,5790,5790,0
20231027,165600,164540420,5790,5790,5790,5790,0
20231027,165500,164540420,5790,5790,5790,5790,0
20231027,165400,164540420,5790,5790,5790,5790,0
20231027,165300,164540420,5790,5790,5790,5790,0
20231027,165200,164540420,5790,5790,5790,5790,0
20231027,165100,164540420,5790,5790,5790,5790,0
20231027,165000,164540420,5790,5790,5790,5790,0
20231027,164900,164540420,5790,5790,5790,5790,0
20231027,164800,164540420,5790,5790,5790,5790,0
20231027,164700,164540420,5790,5790,5790,5790,0
20231027,164600,164540420,5790,5790,5790,5790,0
20231027,164500,164540420,5790,5790,5790,5790,456
20231027,164400,164540420,5790,5790,5790,5790,0
20231027,164300,164540420,5790,5790,5790,5790,0
20231027,164200,164540420,5790,5790,5790,5790,0
20231027,164100,164540420,5790,5790,5790,5790,0
20231027,164000,164540420,5790,5790,5790,5790,0
20231027,163900,164540420,5790,5790,5790,5790,0
20231027,163800,164540420,5790,5790,5790,5790,0
20231027,163700,164540420,5790,5790,5790,5790,0
20231027,163600,164540420,5790,5790,5790,5790,0
20231027,163500,164540420,5790,5790,5790,5790,0
20231027,163400,164540420,5790,5790,5790,5790,0
20231027,163300,164540420,5790,5790,5790,5790,0
20231027,163200,164540420,5790,5790,5790,5790,0
20231027,163100,164540420,5790,5790,5790,5790,0
20231027,163000,164540420,5790,5790,5790,5790,0
20231027,162900,164540420,5790,5790,5790,5790,0
20231027,162800,164540420,5790,5790,5790,5790,0
20231027,162700,164540420,5790,5790,5790,5790,0
20231027,162600,164540420,5790,5790,5790,5790,0
20231027,162500,164540420,5790,5790,5790,5790,0
20231027,162400,164540420,5790,5790,5790,5790,0
20231027,162300,164540420,5790,5790,5790,5790,0
20231027,162200,164540420,5790,5790,5790,5790,0
20231027,162100,164540420,5790,5790,5790,5790,0
20231027,162000,164540420,5790,5790,5790,5790,0
20231027,161900,164540420,5790,5790,5790,5790,0
20231027,161800,164540420,5790,5790,5790,5790,0
20231027,161700,164540420,5790,5790,5790,5790,0
20231027,161600,164540420,5790,5790,5790,5790,0
20231027,161500,164540420,5790,5790,5790,5790,456
20231027,161400,164540420,5790,5790,5790,5790,0
20231027,161300,164540420,5790,5790,5790,5790,0
20231027,161200,164540420,5790,5790,5790,5790,0
20231027,161100,164540420,5790,5790,5790,5790,0
20231027,161000,164540420,5790,5790,5790,5790,0
20231027,160900,164540420,5790,5790,5790,5790,0
20231027,160800,164540420,5790,5790,5790,5790,0
20231027,160700,164540420,5790,5790,5790,5790,0
20231027,160600,164540420,5790,5790,5790,5790,0
20231027,160500,164540420,5790,5790,5790,5790,0
20231027,160400,164540420,5790,5790,5790,5790,0
20231027,160300,164540420,5790,5790,5790,5790,0
20231027,160200,164540420,5790,5790,5790,5790,0
20231027,160100,164540420,5790,5790,5790,5790,0
20231027,160000,164540420,5790,5790,5790,5790,0
20231027,155900,164540420,5790,5790,5790,5790,0
20231027,155800,164540420,5790,5790,5790,5790,0
20231027,155700,164540420,5790,5790,5790,5790,0
20231027,155600,164540420,5790,5790,5790,5790,0
20231027,155500,164540420,5790,5790,5790,5790,0
20231027,155400,164540420,5790,5790,5790,5790,0
20231027,155300,164540420,5790,5790,5790,5790,0
20231027,155200,164540420,5790,5790,5790,5790,0
20231027,155100,164540420,5790,5790,5790,5790,0
20231027,155000,164540420,5790,5790,5790,5790,0
20231027,154900,164540420,5790,5790,5790,5790,0
20231027,154800,164540420,5790,5790,5790,5790,0
20231027,154700,164540420,5790,5790,5790,5790,0
20231027,154600,164540420,5790,5790,5790,5790,0
20231027,154500,164540420,5790,5790,5790,5790,456
20231027,154400,164540420,5790,5790,5790,5790,0
20231027,154300,164540420,5790,5790,5790,5790,0
20231027,154200,164540420,5790,5790,5790,5790,0
20231027,154100,164540420,5790,5790,5790,5790,0
20231027,154000,164540420,5790,5790,5790,5790,0
20231027,153900,164540420,5790,5790,5790,5790,0
20231027,153800,164540420,5790,5790,5790,5790,0
20231027,153700,164540420,5790,5790,5790,5790,0
20231027,153600,164540420,5790,5790,5790,5790,0
20231027,153500,164540420,5790,5790,5790,5790,0
20231027,153400,164540420,5790,5790,5790,5790,0
20231027,153300,164540420,5790,5790,5790,5790,0
20231027,153200,164540420,5790,5790,5790,5790,0
20231027,153100,164540420,5790,5790,5790,5790,0
20231027,153000,164540420,5790,5790,5790,5790,456
20231027,152900,161900180,5800,5800,5800,5800,0
20231027,152800,161900180,5800,5800,5800,5800,0
20231027,152700,161900180,5800,5800,5800,5800,0
20231027,152600,161900180,5800,5800,5800,5800,0
20231027,152500,161900180,5800,5800,5800,5800,0
20231027,152400,161900180,5800,5800,5800,5800,0
20231027,152300,161900180,5800,5800,5800,5800,0
20231027,152200,161900180,5800,5800,5800,5800,0
20231027,152100,161900180,5800,5800,5800,5800,0
20231027,152000,161900180,5800,5800,5800,5800,0
20231027,151900,161900180,5800,5810,5810,5800,1198
20231027,151800,154951500,5800,5830,5830,5800,250
20231027,151700,153499990,5800,5800,5800,5800,0
20231027,151600,153499990,5800,5800,5800,5800,3
20231027,151500,153482590,5840,5840,5840,5840,0
20231027,151400,153482590,5840,5830,5840,5830,51
20231027,151300,153185250,5800,5800,5800,5800,200
20231027,151200,152025250,5800,5800,5800,5800,0
20231027,151100,152025250,5800,5800,5800,5800,0
20231027,151000,152025250,5800,5800,5800,5800,0
20231027,150900,152025250,5800,5800,5800,5800,0
20231027,150800,152025250,5800,5830,5840,5800,98
20231027,150700,151456620,5830,5830,5830,5830,20
20231027,150600,151340020,5830,5830,5830,5830,0
20231027,150500,151340020,5830,5830,5830,5830,20
20231027,150400,151223420,5830,5830,5830,5830,0
20231027,150300,151223420,5830,5830,5830,5830,0
20231027,150200,151223420,5830,5830,5830,5830,0
20231027,150100,151223420,5830,5830,5830,5830,0
20231027,150000,151223420,5830,5830,5830,5830,1
20231027,145900,151217590,5820,5810,5820,5810,588
20231027,145800,147795470,5820,5820,5820,5820,0
20231027,145700,147795470,5820,5820,5820,5820,6
20231027,145600,147760550,5820,5800,5820,5760,109
20231027,145500,147131190,5780,5780,5780,5780,0
20231027,145400,147131190,5780,5780,5780,5780,47
20231027,145300,146859530,5790,5790,5790,5790,7
20231027,145200,146819000,5790,5790,5790,5790,0
20231027,145100,146819000,5790,5800,5800,5790,25
20231027,145000,146674210,5810,5810,5810,5810,242
20231027,144900,145268190,5810,5810,5810,5810,210
20231027,144800,144048090,5800,5800,5800,5800,0
20231027,144700,144048090,5800,5820,5820,5800,156
20231027,144600,143142740,5820,5820,5820,5820,0
20231027,144500,143142740,5820,5820,5820,5820,298
20231027,144400,141408380,5820,5820,5820,5820,0
20231027,144300,141408380,5820,5820,5820,5820,0
20231027,144200,141408380,5820,5820,5820,5820,80
20231027,144100,140942780,5820,5820,5820,5820,1
20231027,144000,140936960,5820,5810,5820,5810,142
20231027,143900,140110590,5820,5820,5820,5820,8
20231027,143800,140064030,5840,5840,5840,5840,0
20231027,143700,140064030,5840,5840,5840,5840,0
20231027,143600,140064030,5840,5820,5840,5800,276
20231027,143500,138462780,5830,5830,5830,5830,28
20231027,143400,138299540,5840,5840,5840,5840,0
20231027,143300,138299540,5840,5840,5840,5840,0
20231027,143200,138299540,5840,5840,5840,5840,1
20231027,143100,138293700,5820,5820,5820,5800,61
20231027,143000,137939720,5840,5830,5840,5830,8
20231027,142900,137893030,5850,5830,5850,5830,2
20231027,142800,137881350,5800,5800,5800,5800,0
20231027,142700,137881350,5800,5800,5800,5800,0
20231027,142600,137881350,5800,5800,5800,5800,43
20231027,142500,137631950,5840,5800,5840,5800,344
20231027,142400,135623050,5800,5800,5800,5800,0
20231027,142300,135623050,5800,5800,5800,5800,4
20231027,142200,135599850,5800,5800,5800,5800,0
20231027,142100,135599850,5800,5800,5800,5800,0
20231027,142000,135599850,5800,5800,5800,5800,1
20231027,141900,135594050,5840,5840,5840,5840,0
20231027,141800,135594050,5840,5800,5840,5800,2
20231027,141700,135582410,5780,5780,5780,5780,115
20231027,141600,134917710,5840,5790,5840,5790,10
20231027,141500,134859750,5800,5800,5800,5800,221
20231027,141400,133577950,5810,5830,5830,5810,200
20231027,141300,132415890,5840,5830,5840,5820,176
20231027,141200,131391390,5840,5840,5840,5840,0
20231027,141100,131391390,5840,5840,5840,5840,0
20231027,141000,131391390,5840,5840,5840,5840,0
20231027,140900,131391390,5840,5830,5840,5830,6
20231027,140800,131356390,5810,5840,5840,5780,1106
20231027,140700,124927160,5870,5870,5870,5870,0
20231027,140600,124927160,5870,5870,5870,5870,0
20231027,140500,124927160,5870,5870,5870,5870,0
20231027,140400,124927160,5870,5870,5870,5870,0
20231027,140300,124927160,5870,5870,5870,5870,0
20231027,140200,124927160,5870,5870,5870,5870,0
20231027,140100,124927160,5870,5870,5870,5870,0
20231027,140000,124927160,5870,5870,5870,5860,36
20231027,135900,124716180,5870,5870,5870,5870,0
20231027,135800,124716180,5870,5870,5870,5870,0
20231027,135700,124716180,5870,5870,5870,5870,0
20231027,135600,124716180,5870,5870,5870,5870,0
20231027,135500,124716180,5870,5870,5870,5870,1
20231027,135400,124710310,5860,5860,5860,5860,0
20231027,135300,124710310,5860,5860,5860,5860,0
20231027,135200,124710310,5860,5860,5860,5860,0
20231027,135100,124710310,5860,5860,5860,5860,0
20231027,135000,124710310,5860,5860,5860,5860,0
20231027,134900,124710310,5860,5860,5860,5860,2
20231027,134800,124698590,5870,5860,5870,5860,2
20231027,134700,124686860,5850,5850,5850,5850,0
20231027,134600,124686860,5850,5850,5850,5850,0
20231027,134500,124686860,5850,5850,5850,5850,0
20231027,134400,124686860,5850,5840,5850,5840,401
20231027,134300,122345010,5850,5850,5850,5850,0
20231027,134200,122345010,5850,5850,5850,5850,0
20231027,134100,122345010,5850,5850,5850,5850,167
20231027,134000,121368060,5870,5870,5870,5870,0
20231027,133900,121368060,5870,5850,5870,5850,530
20231027,133800,118262520,5850,5850,5850,5850,0
20231027,133700,118262520,5850,5850,5850,5850,1
20231027,133600,118256670,5830,5830,5830,5830,20
20231027,133500,118140070,5850,5840,5850,5840,3
20231027,133400,118122540,5840,5840,5840,5840,4
20231027,133300,118099180,5850,5850,5850,5850,0
20231027,133200,118099180,5850,5850,5850,5850,0
20231027,133100,118099180,5850,5850,5850,5850,0
20231027,133000,118099180,5850,5850,5850,5850,0
20231027,132900,118099180,5850,5850,5850,5850,0
20231027,132800,118099180,5850,5830,5850,5830,19
20231027,132700,117988270,5830,5810,5830,5810,5
20231027,132600,117959140,5810,5790,5810,5790,117
20231027,132500,117281670,5800,5800,5800,5800,6
20231027,132400,117246870,5850,5850,5850,5850,0
20231027,132300,117246870,5850,5800,5850,5800,313
20231027,132200,115431290,5800,5800,5800,5800,0
20231027,132100,115431290,5800,5800,5800,5800,11
20231027,132000,115367490,5800,5800,5800,5800,0
20231027,131900,115367490,5800,5800,5800,5800,30
20231027,131800,115193490,5810,5810,5810,5810,0
20231027,131700,115193490,5810,5810,5810,5810,41
20231027,131600,114955280,5820,5820,5820,5820,20
20231027,131500,114838880,5830,5830,5830,5830,0
20231027,131400,114838880,5830,5830,5830,5830,0
20231027,131300,114838880,5830,5840,5840,5830,35
20231027,131200,114634660,5850,5850,5850,5850,0
20231027,131100,114634660,5850,5850,5850,5850,0
20231027,131000,114634660,5850,5850,5850,5850,0
20231027,130900,114634660,5850,5850,5850,5850,0
20231027,130800,114634660,5850,5850,5850,5850,0
20231027,130700,114634660,5850,5850,5850,5850,0
20231027,130600,114634660,5850,5850,5850,5850,0
20231027,130500,114634660,5850,5850,5850,5850,0
20231027,130400,114634660,5850,5850,5850,5850,0
20231027,130300,114634660,5850,5850,5850,5850,0
20231027,130200,114634660,5850,5850,5850,5850,0
20231027,130100,114634660,5850,5850,5850,5850,0
20231027,130000,114634660,5850,5830,5850,5830,2
20231027,125900,114622980,5820,5820,5820,5820,0
20231027,125800,114622980,5820,5810,5820,5810,92
20231027,125700,114087550,5810,5810,5810,5800,782
20231027,125600,109544910,5810,5820,5820,5810,242
20231027,125500,108138470,5820,5820,5820,5820,0
20231027,125400,108138470,5820,5820,5820,5820,110
20231027,125300,107498270,5820,5820,5820,5820,0
20231027,125200,107498270,5820,5820,5820,5820,0
20231027,125100,107498270,5820,5840,5840,5820,585
20231027,125000,104090740,5850,5850,5850,5850,20
20231027,124900,103973740,5860,5860,5860,5860,0
20231027,124800,103973740,5860,5860,5860,5860,0
20231027,124700,103973740,5860,5860,5860,5860,0
20231027,124600,103973740,5860,5860,5860,5860,15
20231027,124500,103885840,5870,5870,5870,5870,501
20231027,124400,100944970,5880,5880,5880,5880,0
20231027,124300,100944970,5880,5880,5880,5880,0
20231027,124200,100944970,5880,5880,5880,5880,0
20231027,124100,100944970,5880,5900,5900,5880,586
20231027,124000,97493590,5910,5910,5910,5910,0
20231027,123900,97493590,5910,5910,5910,5910,0
20231027,123800,97493590,5910,5910,5910,5910,0
20231027,123700,97493590,5910,5910,5910,5910,2
20231027,123600,97481770,5920,5920,5920,5920,0
20231027,123500,97481770,5920,5920,5920,5920,0
20231027,123400,97481770,5920,5920,5920,5920,0
20231027,123300,97481770,5920,5920,5920,5920,2
20231027,123200,97469930,5910,5910,5910,5910,50
20231027,123100,97174430,5910,5900,5910,5900,115
20231027,123000,96495890,5900,5900,5900,5900,0
20231027,122900,96495890,5900,5900,5900,5900,0
20231027,122800,96495890,5900,5900,5900,5900,0
20231027,122700,96495890,5900,5900,5900,5900,10
20231027,122600,96436890,5910,5910,5910,5910,2
20231027,122500,96425070,5920,5920,5920,5920,0
20231027,122400,96425070,5920,5920,5920,5920,0
20231027,122300,96425070,5920,5920,5920,5920,0
20231027,122200,96425070,5920,5920,5920,5920,0
20231027,122100,96425070,5920,5920,5920,5920,8
20231027,122000,96377710,5920,5920,5920,5920,0
20231027,121900,96377710,5920,5920,5920,5920,0
20231027,121800,96377710,5920,5920,5920,5920,0
20231027,121700,96377710,5920,5920,5920,5920,0
20231027,121600,96377710,5920,5920,5920,5920,0
20231027,121500,96377710,5920,5920,5920,5920,0
20231027,121400,96377710,5920,5920,5920,5920,0
20231027,121300,96377710,5920,5920,5920,5920,0
20231027,121200,96377710,5920,5920,5920,5920,0
20231027,121100,96377710,5920,5920,5920,5920,0
20231027,121000,96377710,5920,5920,5920,5920,0
20231027,120900,96377710,5920,5920,5920,5920,0
20231027,120800,96377710,5920,5920,5920,5920,0
20231027,120700,96377710,5920,5920,5920,5920,0
20231027,120600,96377710,5920,5920,5920,5920,4
20231027,120500,96354030,5920,5920,5920,5920,0
20231027,120400,96354030,5920,5920,5920,5920,0
20231027,120300,96354030,5920,5920,5920,5920,4
20231027,120200,96330350,5910,5910,5910,5910,19
20231027,120100,96218060,5920,5920,5920,5920,51
20231027,120000,95916140,5930,5930,5930,5930,0
20231027,115900,95916140,5930,5930,5930,5930,0
20231027,115800,95916140,5930,5930,5930,5930,0
20231027,115700,95916140,5930,5930,5930,5930,0
20231027,115600,95916140,5930,5930,5930,5930,0
20231027,115500,95916140,5930,5930,5930,5930,0
20231027,115400,95916140,5930,5930,5930,5930,0
20231027,115300,95916140,5930,5930,5930,5930,0
20231027,115200,95916140,5930,5930,5930,5930,0
20231027,115100,95916140,5930,5930,5930,5930,0
20231027,115000,95916140,5930,5930,5930,5930,0
20231027,114900,95916140,5930,5930,5930,5930,0
20231027,114800,95916140,5930,5930,5930,5930,32
20231027,114700,95726380,5940,5940,5940,5940,6
20231027,114600,95690740,5960,5960,5960,5960,636
20231027,114500,91900180,5960,5960,5960,5960,0
20231027,114400,91900180,5960,5960,5960,5960,0
20231027,114300,91900180,5960,5960,5960,5960,145
20231027,114200,91035980,5960,5960,5960,5960,2
20231027,114100,91024060,5950,5950,5950,5950,148
20231027,114000,90143460,5950,5950,5950,5950,0
20231027,113900,90143460,5950,5950,5950,5950,0
20231027,113800,90143460,5950,5950,5950,5950,17
20231027,113700,90042310,5940,5940,5940,5940,19
20231027,113600,89929450,5930,5930,5930,5930,6
20231027,113500,89893870,5930,5930,5930,5930,0
20231027,113400,89893870,5930,5930,5930,5930,0
20231027,113300,89893870,5930,5930,5930,5930,0
20231027,113200,89893870,5930,5930,5930,5930,0
20231027,113100,89893870,5930,5930,5930,5930,0
20231027,113000,89893870,5930,5930,5930,5930,0
20231027,112900,89893870,5930,5930,5930,5930,0
20231027,112800,89893870,5930,5930,5930,5930,0
20231027,112700,89893870,5930,5930,5930,5930,74
20231027,112600,89455050,5930,5930,5930,5930,26
20231027,112500,89300870,5930,5930,5930,5930,0
20231027,112400,89300870,5930,5930,5930,5930,0
20231027,112300,89300870,5930,5930,5930,5930,3
20231027,112200,89283080,5950,5950,5950,5950,0
20231027,112100,89283080,5950,5950,5950,5950,0
20231027,112000,89283080,5950,5950,5950,5950,0
20231027,111900,89283080,5950,5950,5950,5950,0
20231027,111800,89283080,5950,5950,5950,5950,0
20231027,111700,89283080,5950,5950,5950,5950,0
20231027,111600,89283080,5950,5920,5950,5920,2
20231027,111500,89271210,5900,5900,5900,5900,0
20231027,111400,89271210,5900,5900,5900,5900,0
20231027,111300,89271210,5900,5900,5900,5900,0
20231027,111200,89271210,5900,5900,5900,5900,0
20231027,111100,89271210,5900,5900,5900,5900,0
20231027,111000,89271210,5900,5910,5910,5900,28
20231027,110900,89105770,5920,5950,5950,5920,17
20231027,110800,89004880,5960,5960,5960,5960,1
20231027,110700,88998920,5960,5960,5960,5960,20
20231027,110600,88879720,5960,5960,5960,5960,1
20231027,110500,88873760,5960,5960,5960,5960,3
20231027,110400,88855880,5970,5970,5970,5970,0
20231027,110300,88855880,5970,5970,5970,5970,125
20231027,110200,88109630,5970,5970,5970,5970,20
20231027,110100,87990230,5970,5940,5970,5940,502
20231027,110000,85000610,5940,5910,5940,5910,11
20231027,105900,84935460,5910,5910,5910,5910,3
20231027,105800,84917730,5910,5910,5910,5910,15
20231027,105700,84829080,5880,5940,5960,5870,3746
20231027,105600,62535600,5940,5940,5940,5940,0
20231027,105500,62535600,5940,5940,5940,5940,15
20231027,105400,62446500,5940,5920,5940,5920,3
20231027,105300,62428720,5920,5920,5930,5920,707
20231027,105200,58241580,5930,5920,5930,5920,224
20231027,105100,56913590,5910,5890,5910,5890,288
20231027,105000,55211530,5900,5900,5900,5900,34
20231027,104900,55010930,5890,5890,5890,5890,119
20231027,104800,54310020,5870,5870,5870,5870,23
20231027,104700,54175010,5870,5870,5870,5870,123
20231027,104600,53453000,5870,5870,5870,5870,0
20231027,104500,53453000,5870,5900,5900,5870,220
20231027,104400,52155540,5900,5890,5900,5890,167
20231027,104300,51170700,5890,5900,5900,5890,17
20231027,104200,51070420,5890,5890,5890,5870,780
20231027,104100,46478040,5870,5870,5880,5870,685
20231027,104000,42451510,5860,5860,5860,5860,15
20231027,103900,42363610,5880,5880,5880,5880,0
20231027,103800,42363610,5880,5860,5880,5860,14
20231027,103700,42281310,5840,5840,5840,5840,0
20231027,103600,42281310,5840,5840,5840,5840,0
20231027,103500,42281310,5840,5840,5840,5840,187
20231027,103400,41189230,5880,5880,5880,5880,0
20231027,103300,41189230,5880,5880,5880,5880,0
20231027,103200,41189230,5880,5880,5880,5880,0
20231027,103100,41189230,5880,5880,5880,5880,0
20231027,103000,41189230,5880,5880,5880,5880,0
20231027,102900,41189230,5880,5880,5880,5880,0
20231027,102800,41189230,5880,5850,5880,5850,400
20231027,102700,38839530,5850,5840,5860,5840,670
20231027,102600,34916370,5840,5840,5840,5840,18
20231027,102500,34811250,5840,5840,5840,5840,0
20231027,102400,34811250,5840,5840,5840,5840,0
20231027,102300,34811250,5840,5840,5840,5840,2
20231027,102200,34799570,5840,5840,5840,5840,7
20231027,102100,34758690,5840,5840,5840,5840,0
20231027,102000,34758690,5840,5840,5840,5840,18
20231027,101900,34653570,5860,5860,5860,5860,0
20231027,101800,34653570,5860,5860,5860,5860,0
20231027,101700,34653570,5860,5860,5860,5860,0
20231027,101600,34653570,5860,5860,5860,5860,0
20231027,101500,34653570,5860,5860,5860,5860,0
20231027,101400,34653570,5860,5860,5860,5860,0
20231027,101300,34653570,5860,5860,5860,5860,0
20231027,101200,34653570,5860,5860,5860,5860,0
20231027,101100,34653570,5860,5860,5860,5860,0
20231027,101000,34653570,5860,5840,5860,5840,10
20231027,100900,34595010,5820,5820,5820,5820,0
20231027,100800,34595010,5820,5820,5820,5820,0
20231027,100700,34595010,5820,5820,5820,5820,0
20231027,100600,34595010,5820,5820,5820,5820,0
20231027,100500,34595010,5820,5810,5820,5810,9
20231027,100400,34542660,5800,5810,5810,5800,30
20231027,100300,34368650,5870,5870,5870,5870,0
20231027,100200,34368650,5870,5870,5870,5870,0
20231027,100100,34368650,5870,5870,5870,5870,0
20231027,100000,34368650,5870,5870,5870,5870,0
20231027,095900,34368650,5870,5870,5870,5870,0
20231027,095800,34368650,5870,5870,5870,5870,0
20231027,095700,34368650,5870,5820,5870,5820,85
20231027,095600,33870260,5870,5800,5870,5800,100
20231027,095500,33284440,5840,5800,5840,5800,100
20231027,095400,32700660,5840,5840,5840,5840,0
20231027,095300,32700660,5840,5800,5840,5800,2
20231027,095200,32689020,5790,5760,5840,5760,90
20231027,095100,32167150,5760,5750,5760,5750,1511
20231027,095000,23478820,5730,5730,5730,5730,0
20231027,094900,23478820,5730,5730,5730,5730,0
20231027,094800,23478820,5730,5730,5730,5730,0
20231027,094700,23478820,5730,5720,5730,5720,96
20231027,094600,22928920,5730,5730,5730,5730,8
20231027,094500,22883080,5720,5720,5720,5720,100
20231027,094400,22311080,5720,5720,5720,5720,130
20231027,094300,21567480,5730,5730,5730,5730,222
20231027,094200,20295420,5730,5730,5730,5730,0
20231027,094100,20295420,5730,5730,5730,5730,0
20231027,094000,20295420,5730,5740,5740,5730,183
20231027,093900,19246770,5750,5750,5750,5750,0
20231027,093800,19246770,5750,5750,5750,5750,0
20231027,093700,19246770,5750,5750,5750,5750,0
20231027,093600,19246770,5750,5760,5760,5750,121
20231027,093500,18550900,5760,5760,5760,5760,17
20231027,093400,18452980,5760,5760,5760,5760,0
20231027,093300,18452980,5760,5760,5760,5760,0
20231027,093200,18452980,5760,5760,5760,5760,365
20231027,093100,16350580,5760,5760,5760,5760,1
20231027,093000,16344820,5770,5780,5780,5770,13
20231027,092900,16269800,5790,5790,5790,5790,0
20231027,092800,16269800,5790,5790,5790,5790,1
20231027,092700,16264010,5800,5830,5850,5800,929
20231027,092600,10869520,5810,5810,5810,5810,0
20231027,092500,10869520,5810,5830,5850,5810,3
20231027,092400,10852030,5820,5830,5830,5820,520
20231027,092300,7822590,5840,5850,5850,5840,62
20231027,092200,7460390,5860,5860,5860,5860,0
20231027,092100,7460390,5860,5860,5860,5860,0
20231027,092000,7460390,5860,5860,5860,5860,1
20231027,091900,7454530,5880,5880,5880,5880,50
20231027,091800,7160530,5880,5880,5880,5880,0
20231027,091700,7160530,5880,5880,5880,5880,4
20231027,091600,7137010,5880,5860,5880,5860,97
20231027,091500,6567690,5850,5840,5850,5840,82
20231027,091400,6088760,5840,5840,5840,5840,19
20231027,091300,5977800,5840,5850,5850,5840,54
20231027,091200,5661910,5850,5850,5850,5850,0
20231027,091100,5661910,5850,5850,5850,5850,6
20231027,091000,5626810,5800,5800,5800,5800,0
20231027,090900,5626810,5800,5800,5800,5800,0
20231027,090800,5626810,5800,5800,5800,5800,0
20231027,090700,5626810,5800,5800,5800,5800,0
20231027,090600,5626810,5800,5800,5800,5800,0
20231027,090500,5626810,5800,5800,5800,5800,1
20231027,090400,5621010,5810,5810,5810,5810,0
20231027,090300,5621010,5810,5810,5810,5810,0
20231027,090200,5621010,5810,5810,5810,5810,0
20231027,090100,5621010,5810,5810,5810,5810,83
20231027,090000,5138780,5810,5860,5860,5810,98