KissMeData/100660/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,195400,207551600,4530,4530,4530,4530,849
20231027,195300,207551600,4530,4530,4530,4530,0
20231027,195200,207551600,4530,4530,4530,4530,0
20231027,195100,207551600,4530,4530,4530,4530,0
20231027,195000,207551600,4530,4530,4530,4530,0
20231027,194900,207551600,4530,4530,4530,4530,0
20231027,194800,207551600,4530,4530,4530,4530,0
20231027,194700,207551600,4530,4530,4530,4530,0
20231027,194600,207551600,4530,4530,4530,4530,0
20231027,194500,207551600,4530,4530,4530,4530,0
20231027,194400,207551600,4530,4530,4530,4530,0
20231027,194300,207551600,4530,4530,4530,4530,0
20231027,194200,207551600,4530,4530,4530,4530,0
20231027,194100,207551600,4530,4530,4530,4530,0
20231027,194000,207551600,4530,4530,4530,4530,0
20231027,193900,207551600,4530,4530,4530,4530,0
20231027,193800,207551600,4530,4530,4530,4530,0
20231027,193700,207551600,4530,4530,4530,4530,0
20231027,193600,207551600,4530,4530,4530,4530,0
20231027,193500,207551600,4530,4530,4530,4530,0
20231027,193400,207551600,4530,4530,4530,4530,0
20231027,193300,207551600,4530,4530,4530,4530,0
20231027,193200,207551600,4530,4530,4530,4530,0
20231027,193100,207551600,4530,4530,4530,4530,0
20231027,193000,207551600,4530,4530,4530,4530,0
20231027,192900,207551600,4530,4530,4530,4530,0
20231027,192800,207551600,4530,4530,4530,4530,0
20231027,192700,207551600,4530,4530,4530,4530,0
20231027,192600,207551600,4530,4530,4530,4530,0
20231027,192500,207551600,4530,4530,4530,4530,0
20231027,192400,207551600,4530,4530,4530,4530,849
20231027,192300,207551600,4530,4530,4530,4530,0
20231027,192200,207551600,4530,4530,4530,4530,0
20231027,192100,207551600,4530,4530,4530,4530,0
20231027,192000,207551600,4530,4530,4530,4530,0
20231027,191900,207551600,4530,4530,4530,4530,0
20231027,191800,207551600,4530,4530,4530,4530,0
20231027,191700,207551600,4530,4530,4530,4530,0
20231027,191600,207551600,4530,4530,4530,4530,0
20231027,191500,207551600,4530,4530,4530,4530,0
20231027,191400,207551600,4530,4530,4530,4530,0
20231027,191300,207551600,4530,4530,4530,4530,0
20231027,191200,207551600,4530,4530,4530,4530,0
20231027,191100,207551600,4530,4530,4530,4530,0
20231027,191000,207551600,4530,4530,4530,4530,0
20231027,190900,207551600,4530,4530,4530,4530,0
20231027,190800,207551600,4530,4530,4530,4530,0
20231027,190700,207551600,4530,4530,4530,4530,0
20231027,190600,207551600,4530,4530,4530,4530,0
20231027,190500,207551600,4530,4530,4530,4530,0
20231027,190400,207551600,4530,4530,4530,4530,0
20231027,190300,207551600,4530,4530,4530,4530,0
20231027,190200,207551600,4530,4530,4530,4530,0
20231027,190100,207551600,4530,4530,4530,4530,0
20231027,190000,207551600,4530,4530,4530,4530,0
20231027,185900,207551600,4530,4530,4530,4530,0
20231027,185800,207551600,4530,4530,4530,4530,0
20231027,185700,207551600,4530,4530,4530,4530,0
20231027,185600,207551600,4530,4530,4530,4530,0
20231027,185500,207551600,4530,4530,4530,4530,0
20231027,185400,207551600,4530,4530,4530,4530,849
20231027,185300,207551600,4530,4530,4530,4530,0
20231027,185200,207551600,4530,4530,4530,4530,0
20231027,185100,207551600,4530,4530,4530,4530,0
20231027,185000,207551600,4530,4530,4530,4530,0
20231027,184900,207551600,4530,4530,4530,4530,0
20231027,184800,207551600,4530,4530,4530,4530,0
20231027,184700,207551600,4530,4530,4530,4530,0
20231027,184600,207551600,4530,4530,4530,4530,0
20231027,184500,207551600,4530,4530,4530,4530,0
20231027,184400,207551600,4530,4530,4530,4530,0
20231027,184300,207551600,4530,4530,4530,4530,0
20231027,184200,207551600,4530,4530,4530,4530,0
20231027,184100,207551600,4530,4530,4530,4530,0
20231027,184000,207551600,4530,4530,4530,4530,0
20231027,183900,207551600,4530,4530,4530,4530,0
20231027,183800,207551600,4530,4530,4530,4530,0
20231027,183700,207551600,4530,4530,4530,4530,0
20231027,183600,207551600,4530,4530,4530,4530,0
20231027,183500,207551600,4530,4530,4530,4530,0
20231027,183400,207551600,4530,4530,4530,4530,0
20231027,183300,207551600,4530,4530,4530,4530,0
20231027,183200,207551600,4530,4530,4530,4530,0
20231027,183100,207551600,4530,4530,4530,4530,0
20231027,183000,207551600,4530,4530,4530,4530,0
20231027,182900,207551600,4530,4530,4530,4530,0
20231027,182800,207551600,4530,4530,4530,4530,0
20231027,182700,207551600,4530,4530,4530,4530,0
20231027,182600,207551600,4530,4530,4530,4530,0
20231027,182500,207551600,4530,4530,4530,4530,0
20231027,182400,207551600,4530,4530,4530,4530,849
20231027,182300,207551600,4530,4530,4530,4530,0
20231027,182200,207551600,4530,4530,4530,4530,0
20231027,182100,207551600,4530,4530,4530,4530,0
20231027,182000,207551600,4530,4530,4530,4530,0
20231027,181900,207551600,4530,4530,4530,4530,0
20231027,181800,207551600,4530,4530,4530,4530,0
20231027,181700,207551600,4530,4530,4530,4530,0
20231027,181600,207551600,4530,4530,4530,4530,0
20231027,181500,207551600,4530,4530,4530,4530,0
20231027,181400,207551600,4530,4530,4530,4530,0
20231027,181300,207551600,4530,4530,4530,4530,0
20231027,181200,207551600,4530,4530,4530,4530,0
20231027,181100,207551600,4530,4530,4530,4530,0
20231027,181000,207551600,4530,4530,4530,4530,0
20231027,180900,207551600,4530,4530,4530,4530,0
20231027,180800,207551600,4530,4530,4530,4530,0
20231027,180700,207551600,4530,4530,4530,4530,0
20231027,180600,207551600,4530,4530,4530,4530,0
20231027,180500,207551600,4530,4530,4530,4530,0
20231027,180400,207551600,4530,4530,4530,4530,0
20231027,180300,207551600,4530,4530,4530,4530,0
20231027,180200,207551600,4530,4530,4530,4530,0
20231027,180100,207551600,4530,4530,4530,4530,0
20231027,180000,207551600,4530,4530,4530,4530,0
20231027,175900,207551600,4530,4530,4530,4530,0
20231027,175800,207551600,4530,4530,4530,4530,0
20231027,175700,207551600,4530,4530,4530,4530,0
20231027,175600,207551600,4530,4530,4530,4530,0
20231027,175500,207551600,4530,4530,4530,4530,0
20231027,175400,207551600,4530,4530,4530,4530,849
20231027,175300,207551600,4530,4530,4530,4530,0
20231027,175200,207551600,4530,4530,4530,4530,0
20231027,175100,207551600,4530,4530,4530,4530,0
20231027,175000,207551600,4530,4530,4530,4530,0
20231027,174900,207551600,4530,4530,4530,4530,0
20231027,174800,207551600,4530,4530,4530,4530,0
20231027,174700,207551600,4530,4530,4530,4530,0
20231027,174600,207551600,4530,4530,4530,4530,0
20231027,174500,207551600,4530,4530,4530,4530,0
20231027,174400,207551600,4530,4530,4530,4530,0
20231027,174300,207551600,4530,4530,4530,4530,0
20231027,174200,207551600,4530,4530,4530,4530,0
20231027,174100,207551600,4530,4530,4530,4530,0
20231027,174000,207551600,4530,4530,4530,4530,0
20231027,173900,207551600,4530,4530,4530,4530,0
20231027,173800,207551600,4530,4530,4530,4530,0
20231027,173700,207551600,4530,4530,4530,4530,0
20231027,173600,207551600,4530,4530,4530,4530,0
20231027,173500,207551600,4530,4530,4530,4530,0
20231027,173400,207551600,4530,4530,4530,4530,0
20231027,173300,207551600,4530,4530,4530,4530,0
20231027,173200,207551600,4530,4530,4530,4530,0
20231027,173100,207551600,4530,4530,4530,4530,0
20231027,173000,207551600,4530,4530,4530,4530,0
20231027,172900,207551600,4530,4530,4530,4530,0
20231027,172800,207551600,4530,4530,4530,4530,0
20231027,172700,207551600,4530,4530,4530,4530,0
20231027,172600,207551600,4530,4530,4530,4530,0
20231027,172500,207551600,4530,4530,4530,4530,0
20231027,172400,207551600,4530,4530,4530,4530,849
20231027,172300,207551600,4530,4530,4530,4530,0
20231027,172200,207551600,4530,4530,4530,4530,0
20231027,172100,207551600,4530,4530,4530,4530,0
20231027,172000,207551600,4530,4530,4530,4530,0
20231027,171900,207551600,4530,4530,4530,4530,0
20231027,171800,207551600,4530,4530,4530,4530,0
20231027,171700,207551600,4530,4530,4530,4530,0
20231027,171600,207551600,4530,4530,4530,4530,0
20231027,171500,207551600,4530,4530,4530,4530,0
20231027,171400,207551600,4530,4530,4530,4530,0
20231027,171300,207551600,4530,4530,4530,4530,0
20231027,171200,207551600,4530,4530,4530,4530,0
20231027,171100,207551600,4530,4530,4530,4530,0
20231027,171000,207551600,4530,4530,4530,4530,0
20231027,170900,207551600,4530,4530,4530,4530,0
20231027,170800,207551600,4530,4530,4530,4530,0
20231027,170700,207551600,4530,4530,4530,4530,0
20231027,170600,207551600,4530,4530,4530,4530,0
20231027,170500,207551600,4530,4530,4530,4530,0
20231027,170400,207551600,4530,4530,4530,4530,0
20231027,170300,207551600,4530,4530,4530,4530,0
20231027,170200,207551600,4530,4530,4530,4530,0
20231027,170100,207551600,4530,4530,4530,4530,0
20231027,170000,207551600,4530,4530,4530,4530,0
20231027,165900,207551600,4530,4530,4530,4530,0
20231027,165800,207551600,4530,4530,4530,4530,0
20231027,165700,207551600,4530,4530,4530,4530,0
20231027,165600,207551600,4530,4530,4530,4530,0
20231027,165500,207551600,4530,4530,4530,4530,0
20231027,165400,207551600,4530,4530,4530,4530,849
20231027,165300,207551600,4530,4530,4530,4530,0
20231027,165200,207551600,4530,4530,4530,4530,0
20231027,165100,207551600,4530,4530,4530,4530,0
20231027,165000,207551600,4530,4530,4530,4530,0
20231027,164900,207551600,4530,4530,4530,4530,0
20231027,164800,207551600,4530,4530,4530,4530,0
20231027,164700,207551600,4530,4530,4530,4530,0
20231027,164600,207551600,4530,4530,4530,4530,0
20231027,164500,207551600,4530,4530,4530,4530,0
20231027,164400,207551600,4530,4530,4530,4530,0
20231027,164300,207551600,4530,4530,4530,4530,0
20231027,164200,207551600,4530,4530,4530,4530,0
20231027,164100,207551600,4530,4530,4530,4530,0
20231027,164000,207551600,4530,4530,4530,4530,0
20231027,163900,207551600,4530,4530,4530,4530,0
20231027,163800,207551600,4530,4530,4530,4530,0
20231027,163700,207551600,4530,4530,4530,4530,0
20231027,163600,207551600,4530,4530,4530,4530,0
20231027,163500,207551600,4530,4530,4530,4530,0
20231027,163400,207551600,4530,4530,4530,4530,0
20231027,163300,207551600,4530,4530,4530,4530,0
20231027,163200,207551600,4530,4530,4530,4530,0
20231027,163100,207551600,4530,4530,4530,4530,0
20231027,163000,207551600,4530,4530,4530,4530,0
20231027,162900,207551600,4530,4530,4530,4530,0
20231027,162800,207551600,4530,4530,4530,4530,0
20231027,162700,207551600,4530,4530,4530,4530,0
20231027,162600,207551600,4530,4530,4530,4530,0
20231027,162500,207551600,4530,4530,4530,4530,0
20231027,162400,207551600,4530,4530,4530,4530,849
20231027,162300,207551600,4530,4530,4530,4530,0
20231027,162200,207551600,4530,4530,4530,4530,0
20231027,162100,207551600,4530,4530,4530,4530,0
20231027,162000,207551600,4530,4530,4530,4530,0
20231027,161900,207551600,4530,4530,4530,4530,0
20231027,161800,207551600,4530,4530,4530,4530,0
20231027,161700,207551600,4530,4530,4530,4530,0
20231027,161600,207551600,4530,4530,4530,4530,0
20231027,161500,207551600,4530,4530,4530,4530,0
20231027,161400,207551600,4530,4530,4530,4530,0
20231027,161300,207551600,4530,4530,4530,4530,0
20231027,161200,207551600,4530,4530,4530,4530,0
20231027,161100,207551600,4530,4530,4530,4530,0
20231027,161000,207551600,4530,4530,4530,4530,0
20231027,160900,207551600,4530,4530,4530,4530,0
20231027,160800,207551600,4530,4530,4530,4530,0
20231027,160700,207551600,4530,4530,4530,4530,0
20231027,160600,207551600,4530,4530,4530,4530,0
20231027,160500,207551600,4530,4530,4530,4530,0
20231027,160400,207551600,4530,4530,4530,4530,0
20231027,160300,207551600,4530,4530,4530,4530,0
20231027,160200,207551600,4530,4530,4530,4530,0
20231027,160100,207551600,4530,4530,4530,4530,0
20231027,160000,207551600,4530,4530,4530,4530,0
20231027,155900,207551600,4530,4530,4530,4530,0
20231027,155800,207551600,4530,4530,4530,4530,0
20231027,155700,207551600,4530,4530,4530,4530,0
20231027,155600,207551600,4530,4530,4530,4530,0
20231027,155500,207551600,4530,4530,4530,4530,0
20231027,155400,207551600,4530,4530,4530,4530,849
20231027,155300,207551600,4530,4530,4530,4530,0
20231027,155200,207551600,4530,4530,4530,4530,0
20231027,155100,207551600,4530,4530,4530,4530,0
20231027,155000,207551600,4530,4530,4530,4530,0
20231027,154900,207551600,4530,4530,4530,4530,0
20231027,154800,207551600,4530,4530,4530,4530,0
20231027,154700,207551600,4530,4530,4530,4530,0
20231027,154600,207551600,4530,4530,4530,4530,0
20231027,154500,207551600,4530,4530,4530,4530,0
20231027,154400,207551600,4530,4530,4530,4530,0
20231027,154300,207551600,4530,4530,4530,4530,0
20231027,154200,207551600,4530,4530,4530,4530,0
20231027,154100,207551600,4530,4530,4530,4530,0
20231027,154000,207551600,4530,4530,4530,4530,0
20231027,153900,207551600,4530,4530,4530,4530,0
20231027,153800,207551600,4530,4530,4530,4530,0
20231027,153700,207551600,4530,4530,4530,4530,0
20231027,153600,207551600,4530,4530,4530,4530,0
20231027,153500,207551600,4530,4530,4530,4530,0
20231027,153400,207551600,4530,4530,4530,4530,0
20231027,153300,207551600,4530,4530,4530,4530,0
20231027,153200,207551600,4530,4530,4530,4530,0
20231027,153100,207551600,4530,4530,4530,4530,0
20231027,153000,207551600,4530,4530,4530,4530,849
20231027,152900,203705630,4545,4545,4545,4545,0
20231027,152800,203705630,4545,4545,4545,4545,0
20231027,152700,203705630,4545,4545,4545,4545,0
20231027,152600,203705630,4545,4545,4545,4545,0
20231027,152500,203705630,4545,4545,4545,4545,0
20231027,152400,203705630,4545,4545,4545,4545,0
20231027,152300,203705630,4545,4545,4545,4545,0
20231027,152200,203705630,4545,4545,4545,4545,0
20231027,152100,203705630,4545,4545,4545,4545,0
20231027,152000,203705630,4545,4545,4545,4545,0
20231027,151900,203705630,4545,4545,4545,4545,0
20231027,151800,203705630,4545,4545,4545,4545,1
20231027,151700,203701085,4545,4545,4545,4535,5
20231027,151600,203678390,4545,4545,4545,4530,254
20231027,151500,202526710,4540,4540,4540,4540,123
20231027,151400,201968290,4540,4535,4540,4530,442
20231027,151300,199966000,4540,4540,4540,4540,0
20231027,151200,199966000,4540,4540,4540,4540,0
20231027,151100,199966000,4540,4540,4540,4540,0
20231027,151000,199966000,4540,4540,4540,4540,100
20231027,150900,199512000,4545,4545,4545,4545,0
20231027,150800,199512000,4545,4545,4545,4545,2
20231027,150700,199502910,4545,4545,4545,4545,0
20231027,150600,199502910,4545,4530,4545,4530,201
20231027,150500,198592365,4545,4545,4545,4545,1
20231027,150400,198587820,4545,4545,4545,4545,1
20231027,150300,198583275,4530,4530,4530,4530,0
20231027,150200,198583275,4530,4530,4530,4530,267
20231027,150100,197373765,4545,4545,4545,4545,0
20231027,150000,197373765,4545,4545,4545,4545,1
20231027,145900,197369220,4545,4545,4545,4545,0
20231027,145800,197369220,4545,4545,4545,4545,251
20231027,145700,196228425,4540,4540,4540,4540,0
20231027,145600,196228425,4540,4525,4540,4525,170
20231027,145500,195458125,4540,4540,4540,4540,10
20231027,145400,195412725,4545,4545,4545,4545,0
20231027,145300,195412725,4545,4545,4545,4545,0
20231027,145200,195412725,4545,4545,4545,4545,0
20231027,145100,195412725,4545,4545,4545,4545,0
20231027,145000,195412725,4545,4545,4545,4545,0
20231027,144900,195412725,4545,4545,4545,4545,0
20231027,144800,195412725,4545,4545,4545,4545,5
20231027,144700,195390000,4545,4545,4545,4545,0
20231027,144600,195390000,4545,4545,4545,4545,300
20231027,144500,194026500,4545,4545,4545,4545,200
20231027,144400,193117500,4525,4525,4525,4525,0
20231027,144300,193117500,4525,4525,4525,4525,0
20231027,144200,193117500,4525,4525,4525,4525,0
20231027,144100,193117500,4525,4525,4525,4525,0
20231027,144000,193117500,4525,4525,4525,4525,0
20231027,143900,193117500,4525,4525,4525,4525,0
20231027,143800,193117500,4525,4525,4525,4525,0
20231027,143700,193117500,4525,4525,4525,4525,1
20231027,143600,193112975,4525,4525,4525,4525,0
20231027,143500,193112975,4525,4530,4530,4525,8
20231027,143400,193076765,4550,4550,4550,4550,0
20231027,143300,193076765,4550,4550,4550,4550,2
20231027,143200,193067665,4525,4525,4525,4525,20
20231027,143100,192977165,4525,4525,4525,4525,0
20231027,143000,192977165,4525,4525,4525,4525,0
20231027,142900,192977165,4525,4530,4530,4525,582
20231027,142800,190342610,4530,4535,4535,4530,201
20231027,142700,189431925,4550,4550,4550,4550,0
20231027,142600,189431925,4550,4550,4550,4550,0
20231027,142500,189431925,4550,4550,4550,4550,0
20231027,142400,189431925,4550,4550,4550,4550,0
20231027,142300,189431925,4550,4550,4550,4550,15
20231027,142200,189363675,4550,4550,4550,4550,0
20231027,142100,189363675,4550,4550,4550,4550,0
20231027,142000,189363675,4550,4550,4550,4550,0
20231027,141900,189363675,4550,4550,4550,4550,0
20231027,141800,189363675,4550,4550,4550,4550,0
20231027,141700,189363675,4550,4550,4550,4550,0
20231027,141600,189363675,4550,4550,4550,4550,0
20231027,141500,189363675,4550,4550,4550,4550,0
20231027,141400,189363675,4550,4550,4550,4550,0
20231027,141300,189363675,4550,4550,4550,4550,1
20231027,141200,189359125,4540,4540,4540,4540,0
20231027,141100,189359125,4540,4540,4540,4540,0
20231027,141000,189359125,4540,4540,4540,4540,0
20231027,140900,189359125,4540,4540,4540,4540,0
20231027,140800,189359125,4540,4540,4540,4540,0
20231027,140700,189359125,4540,4540,4540,4540,0
20231027,140600,189359125,4540,4540,4540,4540,3
20231027,140500,189345505,4555,4555,4555,4555,0
20231027,140400,189345505,4555,4555,4555,4555,0
20231027,140300,189345505,4555,4555,4555,4555,0
20231027,140200,189345505,4555,4555,4555,4555,0
20231027,140100,189345505,4555,4555,4555,4555,0
20231027,140000,189345505,4555,4555,4555,4555,1
20231027,135900,189340950,4555,4550,4555,4550,6
20231027,135800,189313640,4525,4545,4545,4525,3200
20231027,135700,174823660,4545,4545,4545,4545,0
20231027,135600,174823660,4545,4545,4545,4545,1
20231027,135500,174819115,4545,4545,4545,4545,1
20231027,135400,174814570,4550,4550,4550,4550,1
20231027,135300,174810020,4555,4555,4555,4555,0
20231027,135200,174810020,4555,4555,4555,4555,0
20231027,135100,174810020,4555,4555,4555,4555,0
20231027,135000,174810020,4555,4555,4555,4555,0
20231027,134900,174810020,4555,4555,4555,4555,0
20231027,134800,174810020,4555,4555,4555,4555,0
20231027,134700,174810020,4555,4555,4555,4555,1
20231027,134600,174805465,4555,4555,4555,4555,0
20231027,134500,174805465,4555,4555,4555,4555,0
20231027,134400,174805465,4555,4555,4555,4555,0
20231027,134300,174805465,4555,4555,4555,4555,0
20231027,134200,174805465,4555,4555,4555,4555,0
20231027,134100,174805465,4555,4555,4555,4555,0
20231027,134000,174805465,4555,4555,4555,4555,0
20231027,133900,174805465,4555,4555,4555,4555,0
20231027,133800,174805465,4555,4555,4555,4555,0
20231027,133700,174805465,4555,4555,4555,4555,0
20231027,133600,174805465,4555,4555,4555,4555,0
20231027,133500,174805465,4555,4555,4555,4555,0
20231027,133400,174805465,4555,4555,4555,4555,0
20231027,133300,174805465,4555,4555,4555,4555,0
20231027,133200,174805465,4555,4555,4555,4555,0
20231027,133100,174805465,4555,4555,4555,4555,0
20231027,133000,174805465,4555,4555,4555,4555,0
20231027,132900,174805465,4555,4555,4555,4555,0
20231027,132800,174805465,4555,4555,4555,4555,0
20231027,132700,174805465,4555,4555,4555,4555,0
20231027,132600,174805465,4555,4555,4555,4555,0
20231027,132500,174805465,4555,4555,4555,4555,2
20231027,132400,174796355,4555,4555,4555,4555,0
20231027,132300,174796355,4555,4555,4555,4555,0
20231027,132200,174796355,4555,4555,4555,4555,0
20231027,132100,174796355,4555,4555,4555,4555,0
20231027,132000,174796355,4555,4525,4555,4525,2
20231027,131900,174787275,4525,4525,4525,4525,0
20231027,131800,174787275,4525,4530,4530,4525,455
20231027,131700,172728375,4530,4525,4535,4525,515
20231027,131600,170397900,4525,4555,4555,4525,101
20231027,131500,169940845,4535,4535,4535,4535,59
20231027,131400,169673280,4535,4535,4535,4535,0
20231027,131300,169673280,4535,4535,4535,4535,9
20231027,131200,169632465,4560,4560,4560,4560,0
20231027,131100,169632465,4560,4560,4560,4560,0
20231027,131000,169632465,4560,4560,4560,4560,0
20231027,130900,169632465,4560,4560,4560,4560,0
20231027,130800,169632465,4560,4560,4560,4560,0
20231027,130700,169632465,4560,4560,4560,4560,0
20231027,130600,169632465,4560,4545,4560,4525,10183
20231027,130500,123479550,4545,4550,4550,4545,6200
20231027,130400,95300485,4565,4560,4565,4560,20
20231027,130300,95209215,4565,4565,4565,4565,0
20231027,130200,95209215,4565,4565,4565,4565,0
20231027,130100,95209215,4565,4565,4565,4565,0
20231027,130000,95209215,4565,4565,4565,4565,0
20231027,125900,95209215,4565,4565,4565,4565,0
20231027,125800,95209215,4565,4565,4565,4565,0
20231027,125700,95209215,4565,4565,4565,4565,0
20231027,125600,95209215,4565,4555,4565,4555,170
20231027,125500,94433775,4545,4545,4545,4545,300
20231027,125400,93070275,4545,4545,4545,4545,0
20231027,125300,93070275,4545,4545,4545,4545,0
20231027,125200,93070275,4545,4545,4545,4545,200
20231027,125100,92161275,4545,4550,4550,4545,263
20231027,125000,90965330,4555,4555,4555,4555,0
20231027,124900,90965330,4555,4555,4555,4555,0
20231027,124800,90965330,4555,4555,4555,4555,0
20231027,124700,90965330,4555,4555,4555,4555,0
20231027,124600,90965330,4555,4555,4555,4555,0
20231027,124500,90965330,4555,4555,4555,4555,0
20231027,124400,90965330,4555,4555,4555,4555,0
20231027,124300,90965330,4555,4555,4555,4555,0
20231027,124200,90965330,4555,4555,4555,4555,0
20231027,124100,90965330,4555,4555,4555,4555,0
20231027,124000,90965330,4555,4555,4555,4555,1358
20231027,123900,84779640,4560,4560,4560,4560,50
20231027,123800,84551640,4575,4575,4575,4575,0
20231027,123700,84551640,4575,4575,4575,4575,2
20231027,123600,84542490,4575,4575,4575,4575,0
20231027,123500,84542490,4575,4575,4575,4575,0
20231027,123400,84542490,4575,4575,4575,4575,1
20231027,123300,84537915,4570,4570,4570,4570,0
20231027,123200,84537915,4570,4570,4570,4570,0
20231027,123100,84537915,4570,4570,4570,4570,0
20231027,123000,84537915,4570,4570,4570,4570,0
20231027,122900,84537915,4570,4570,4570,4570,0
20231027,122800,84537915,4570,4570,4570,4570,0
20231027,122700,84537915,4570,4570,4570,4570,0
20231027,122600,84537915,4570,4570,4570,4570,0
20231027,122500,84537915,4570,4570,4570,4570,0
20231027,122400,84537915,4570,4570,4570,4570,0
20231027,122300,84537915,4570,4570,4570,4570,1
20231027,122200,84533345,4575,4570,4575,4570,7
20231027,122100,84501350,4555,4565,4575,4555,755
20231027,122000,81062245,4560,4560,4560,4560,30
20231027,121900,80925445,4575,4575,4575,4575,0
20231027,121800,80925445,4575,4575,4575,4575,0
20231027,121700,80925445,4575,4575,4575,4575,0
20231027,121600,80925445,4575,4575,4575,4575,0
20231027,121500,80925445,4575,4575,4575,4575,0
20231027,121400,80925445,4575,4575,4575,4575,0
20231027,121300,80925445,4575,4575,4575,4575,0
20231027,121200,80925445,4575,4575,4575,4575,0
20231027,121100,80925445,4575,4575,4575,4575,0
20231027,121000,80925445,4575,4575,4575,4575,0
20231027,120900,80925445,4575,4575,4575,4575,0
20231027,120800,80925445,4575,4575,4575,4575,0
20231027,120700,80925445,4575,4575,4575,4575,0
20231027,120600,80925445,4575,4575,4575,4575,0
20231027,120500,80925445,4575,4575,4575,4575,0
20231027,120400,80925445,4575,4575,4575,4575,0
20231027,120300,80925445,4575,4575,4575,4575,0
20231027,120200,80925445,4575,4575,4575,4575,0
20231027,120100,80925445,4575,4575,4575,4575,0
20231027,120000,80925445,4575,4575,4575,4575,0
20231027,115900,80925445,4575,4575,4575,4575,0
20231027,115800,80925445,4575,4575,4575,4575,2
20231027,115700,80916295,4555,4555,4555,4555,26
20231027,115600,80797865,4560,4560,4560,4560,21
20231027,115500,80702105,4560,4560,4560,4560,1
20231027,115400,80697545,4555,4555,4555,4555,0
20231027,115300,80697545,4555,4570,4570,4555,600
20231027,115200,77962020,4575,4575,4575,4575,0
20231027,115100,77962020,4575,4575,4575,4575,0
20231027,115000,77962020,4575,4575,4575,4575,0
20231027,114900,77962020,4575,4575,4575,4575,0
20231027,114800,77962020,4575,4575,4575,4575,0
20231027,114700,77962020,4575,4575,4575,4575,98
20231027,114600,77513670,4575,4575,4575,4575,0
20231027,114500,77513670,4575,4575,4575,4575,2
20231027,114400,77504520,4575,4575,4575,4575,0
20231027,114300,77504520,4575,4575,4575,4575,0
20231027,114200,77504520,4575,4575,4575,4575,0
20231027,114100,77504520,4575,4575,4575,4575,0
20231027,114000,77504520,4575,4575,4575,4575,0
20231027,113900,77504520,4575,4575,4575,4575,2
20231027,113800,77495370,4575,4575,4575,4575,0
20231027,113700,77495370,4575,4575,4575,4575,0
20231027,113600,77495370,4575,4575,4575,4575,44
20231027,113500,77294070,4580,4580,4580,4580,0
20231027,113400,77294070,4580,4580,4580,4580,0
20231027,113300,77294070,4580,4580,4580,4580,12
20231027,113200,77239110,4565,4570,4580,4560,1625
20231027,113100,69826825,4580,4580,4580,4580,0
20231027,113000,69826825,4580,4580,4580,4580,10
20231027,112900,69781025,4560,4580,4580,4560,2016
20231027,112800,60580045,4585,4585,4585,4585,0
20231027,112700,60580045,4585,4580,4585,4580,410
20231027,112600,58701245,4580,4580,4580,4580,290
20231027,112500,57373045,4575,4575,4575,4575,113
20231027,112400,56856070,4575,4575,4575,4575,299
20231027,112300,55488145,4575,4575,4575,4575,0
20231027,112200,55488145,4575,4575,4575,4575,0
20231027,112100,55488145,4575,4575,4575,4575,10
20231027,112000,55442395,4575,4575,4575,4575,2
20231027,111900,55433245,4575,4575,4575,4575,0
20231027,111800,55433245,4575,4575,4575,4575,30
20231027,111700,55295995,4575,4575,4575,4575,0
20231027,111600,55295995,4575,4575,4575,4575,1
20231027,111500,55291420,4575,4575,4575,4575,10
20231027,111400,55245670,4575,4575,4575,4575,0
20231027,111300,55245670,4575,4575,4575,4575,0
20231027,111200,55245670,4575,4575,4575,4575,0
20231027,111100,55245670,4575,4575,4575,4575,0
20231027,111000,55245670,4575,4575,4575,4575,7
20231027,110900,55213645,4575,4575,4575,4575,20
20231027,110800,55122145,4575,4575,4575,4575,0
20231027,110700,55122145,4575,4575,4575,4575,10
20231027,110600,55076395,4575,4575,4575,4575,0
20231027,110500,55076395,4575,4575,4575,4575,0
20231027,110400,55076395,4575,4575,4575,4575,0
20231027,110300,55076395,4575,4575,4575,4575,0
20231027,110200,55076395,4575,4575,4575,4575,2
20231027,110100,55067245,4570,4570,4570,4570,1
20231027,110000,55062675,4575,4575,4575,4575,1
20231027,105900,55058100,4575,4575,4575,4575,2
20231027,105800,55048950,4560,4570,4570,4555,2028
20231027,105700,45809045,4585,4585,4585,4585,0
20231027,105600,45809045,4585,4585,4585,4585,0
20231027,105500,45809045,4585,4585,4585,4585,400
20231027,105400,43975045,4585,4585,4585,4585,0
20231027,105300,43975045,4585,4585,4585,4585,0
20231027,105200,43975045,4585,4585,4585,4585,0
20231027,105100,43975045,4585,4585,4585,4585,0
20231027,105000,43975045,4585,4585,4585,4585,0
20231027,104900,43975045,4585,4585,4585,4585,5
20231027,104800,43952120,4585,4585,4585,4585,0
20231027,104700,43952120,4585,4585,4585,4585,1
20231027,104600,43947535,4585,4585,4585,4585,0
20231027,104500,43947535,4585,4580,4585,4580,628
20231027,104400,41071060,4580,4570,4580,4570,789
20231027,104300,37462680,4570,4570,4570,4570,0
20231027,104200,37462680,4570,4565,4570,4550,193
20231027,104100,36581755,4565,4565,4565,4565,0
20231027,104000,36581755,4565,4565,4565,4565,0
20231027,103900,36581755,4565,4565,4565,4565,0
20231027,103800,36581755,4565,4565,4565,4565,23
20231027,103700,36476760,4565,4565,4565,4565,0
20231027,103600,36476760,4565,4565,4565,4565,0
20231027,103500,36476760,4565,4565,4565,4565,0
20231027,103400,36476760,4565,4565,4565,4565,0
20231027,103300,36476760,4565,4565,4565,4565,0
20231027,103200,36476760,4565,4565,4565,4565,0
20231027,103100,36476760,4565,4565,4565,4565,0
20231027,103000,36476760,4565,4565,4565,4565,0
20231027,102900,36476760,4565,4550,4565,4550,29
20231027,102800,36344465,4565,4565,4565,4540,773
20231027,102700,32826300,4570,4570,4570,4570,12
20231027,102600,32771460,4570,4570,4570,4570,2
20231027,102500,32762320,4570,4570,4570,4570,219
20231027,102400,31761490,4580,4580,4580,4580,4
20231027,102300,31743170,4585,4585,4585,4585,0
20231027,102200,31743170,4585,4585,4585,4585,0
20231027,102100,31743170,4585,4585,4585,4585,9
20231027,102000,31701905,4585,4585,4585,4585,1
20231027,101900,31697320,4585,4585,4585,4585,3
20231027,101800,31683565,4585,4560,4585,4560,1638
20231027,101700,24214075,4560,4560,4560,4560,17
20231027,101600,24136555,4560,4555,4560,4550,652
20231027,101500,21168940,4555,4555,4555,4555,34
20231027,101400,21014070,4555,4555,4555,4555,2
20231027,101300,21004960,4555,4555,4555,4555,0
20231027,101200,21004960,4555,4555,4555,4555,0
20231027,101100,21004960,4555,4555,4555,4555,0
20231027,101000,21004960,4555,4555,4555,4555,42
20231027,100900,20813650,4555,4555,4555,4555,0
20231027,100800,20813650,4555,4555,4555,4555,0
20231027,100700,20813650,4555,4555,4555,4555,10
20231027,100600,20768100,4555,4550,4555,4550,152
20231027,100500,20076440,4550,4550,4550,4550,20
20231027,100400,19985440,4550,4550,4550,4550,20
20231027,100300,19894440,4535,4540,4540,4535,15
20231027,100200,19826350,4555,4555,4555,4555,0
20231027,100100,19826350,4555,4555,4555,4555,0
20231027,100000,19826350,4555,4555,4555,4555,0
20231027,095900,19826350,4555,4555,4555,4555,0
20231027,095800,19826350,4555,4555,4555,4555,0
20231027,095700,19826350,4555,4555,4555,4555,0
20231027,095600,19826350,4555,4555,4555,4555,0
20231027,095500,19826350,4555,4555,4555,4555,0
20231027,095400,19826350,4555,4555,4555,4555,0
20231027,095300,19826350,4555,4555,4555,4555,0
20231027,095200,19826350,4555,4555,4555,4555,6
20231027,095100,19799020,4555,4555,4555,4555,0
20231027,095000,19799020,4555,4555,4555,4555,2
20231027,094900,19789910,4555,4555,4555,4555,10
20231027,094800,19744360,4555,4555,4555,4555,0
20231027,094700,19744360,4555,4555,4555,4555,0
20231027,094600,19744360,4555,4555,4555,4555,21
20231027,094500,19648705,4555,4550,4555,4550,13
20231027,094400,19589495,4550,4550,4550,4550,0
20231027,094300,19589495,4550,4550,4550,4550,0
20231027,094200,19589495,4550,4550,4550,4550,4
20231027,094100,19571295,4555,4555,4555,4555,0
20231027,094000,19571295,4555,4555,4555,4555,0
20231027,093900,19571295,4555,4530,4555,4530,60
20231027,093800,19299445,4550,4530,4550,4530,13
20231027,093700,19240515,4550,4535,4550,4525,395
20231027,093600,17451235,4535,4535,4535,4535,0
20231027,093500,17451235,4535,4550,4550,4535,245
20231027,093400,16338955,4555,4555,4555,4555,0
20231027,093300,16338955,4555,4540,4555,4540,11
20231027,093200,16288865,4555,4555,4555,4555,5
20231027,093100,16266090,4555,4545,4555,4545,27
20231027,093000,16143335,4545,4545,4545,4545,0
20231027,092900,16143335,4545,4545,4545,4545,10
20231027,092800,16097885,4545,4545,4545,4545,0
20231027,092700,16097885,4545,4545,4545,4545,7
20231027,092600,16066070,4545,4545,4545,4545,208
20231027,092500,15120710,4545,4545,4545,4545,752
20231027,092400,11702870,4545,4545,4545,4545,0
20231027,092300,11702870,4545,4545,4545,4545,100
20231027,092200,11248370,4560,4560,4560,4560,0
20231027,092100,11248370,4560,4560,4560,4560,0
20231027,092000,11248370,4560,4550,4560,4550,3
20231027,091900,11234700,4550,4550,4550,4550,1
20231027,091800,11230150,4560,4560,4560,4560,0
20231027,091700,11230150,4560,4560,4560,4560,228
20231027,091600,10190470,4565,4565,4565,4565,11
20231027,091500,10140255,4560,4560,4560,4560,192
20231027,091400,9264735,4545,4545,4545,4545,0
20231027,091300,9264735,4545,4560,4560,4545,547
20231027,091200,6770430,4560,4560,4560,4560,0
20231027,091100,6770430,4560,4575,4575,4560,75
20231027,091000,6428415,4585,4585,4585,4585,0
20231027,090900,6428415,4585,4570,4585,4560,496
20231027,090800,4164200,4580,4580,4580,4580,50
20231027,090700,3935200,4585,4575,4585,4575,4
20231027,090600,3916880,4590,4590,4590,4570,10
20231027,090500,3871060,4590,4560,4590,4560,483
20231027,090400,1668015,4560,4560,4560,4560,20
20231027,090300,1576815,4560,4560,4560,4560,100
20231027,090200,1120815,4565,4565,4565,4565,0
20231027,090100,1120815,4565,4565,4565,4565,26
20231027,090000,1002125,4565,4555,4565,4555,220