KissMeData/088130/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194600,69344220,5270,5270,5270,5270,269
20231027,194500,69344220,5270,5270,5270,5270,0
20231027,194400,69344220,5270,5270,5270,5270,0
20231027,194300,69344220,5270,5270,5270,5270,0
20231027,194200,69344220,5270,5270,5270,5270,0
20231027,194100,69344220,5270,5270,5270,5270,0
20231027,194000,69344220,5270,5270,5270,5270,0
20231027,193900,69344220,5270,5270,5270,5270,0
20231027,193800,69344220,5270,5270,5270,5270,0
20231027,193700,69344220,5270,5270,5270,5270,0
20231027,193600,69344220,5270,5270,5270,5270,0
20231027,193500,69344220,5270,5270,5270,5270,0
20231027,193400,69344220,5270,5270,5270,5270,0
20231027,193300,69344220,5270,5270,5270,5270,0
20231027,193200,69344220,5270,5270,5270,5270,0
20231027,193100,69344220,5270,5270,5270,5270,0
20231027,193000,69344220,5270,5270,5270,5270,0
20231027,192900,69344220,5270,5270,5270,5270,0
20231027,192800,69344220,5270,5270,5270,5270,0
20231027,192700,69344220,5270,5270,5270,5270,0
20231027,192600,69344220,5270,5270,5270,5270,0
20231027,192500,69344220,5270,5270,5270,5270,0
20231027,192400,69344220,5270,5270,5270,5270,0
20231027,192300,69344220,5270,5270,5270,5270,0
20231027,192200,69344220,5270,5270,5270,5270,0
20231027,192100,69344220,5270,5270,5270,5270,0
20231027,192000,69344220,5270,5270,5270,5270,0
20231027,191900,69344220,5270,5270,5270,5270,0
20231027,191800,69344220,5270,5270,5270,5270,0
20231027,191700,69344220,5270,5270,5270,5270,0
20231027,191600,69344220,5270,5270,5270,5270,269
20231027,191500,69344220,5270,5270,5270,5270,0
20231027,191400,69344220,5270,5270,5270,5270,0
20231027,191300,69344220,5270,5270,5270,5270,0
20231027,191200,69344220,5270,5270,5270,5270,0
20231027,191100,69344220,5270,5270,5270,5270,0
20231027,191000,69344220,5270,5270,5270,5270,0
20231027,190900,69344220,5270,5270,5270,5270,0
20231027,190800,69344220,5270,5270,5270,5270,0
20231027,190700,69344220,5270,5270,5270,5270,0
20231027,190600,69344220,5270,5270,5270,5270,0
20231027,190500,69344220,5270,5270,5270,5270,0
20231027,190400,69344220,5270,5270,5270,5270,0
20231027,190300,69344220,5270,5270,5270,5270,0
20231027,190200,69344220,5270,5270,5270,5270,0
20231027,190100,69344220,5270,5270,5270,5270,0
20231027,190000,69344220,5270,5270,5270,5270,0
20231027,185900,69344220,5270,5270,5270,5270,0
20231027,185800,69344220,5270,5270,5270,5270,0
20231027,185700,69344220,5270,5270,5270,5270,0
20231027,185600,69344220,5270,5270,5270,5270,0
20231027,185500,69344220,5270,5270,5270,5270,0
20231027,185400,69344220,5270,5270,5270,5270,0
20231027,185300,69344220,5270,5270,5270,5270,0
20231027,185200,69344220,5270,5270,5270,5270,0
20231027,185100,69344220,5270,5270,5270,5270,0
20231027,185000,69344220,5270,5270,5270,5270,0
20231027,184900,69344220,5270,5270,5270,5270,0
20231027,184800,69344220,5270,5270,5270,5270,0
20231027,184700,69344220,5270,5270,5270,5270,0
20231027,184600,69344220,5270,5270,5270,5270,269
20231027,184500,69344220,5270,5270,5270,5270,0
20231027,184400,69344220,5270,5270,5270,5270,0
20231027,184300,69344220,5270,5270,5270,5270,0
20231027,184200,69344220,5270,5270,5270,5270,0
20231027,184100,69344220,5270,5270,5270,5270,0
20231027,184000,69344220,5270,5270,5270,5270,0
20231027,183900,69344220,5270,5270,5270,5270,0
20231027,183800,69344220,5270,5270,5270,5270,0
20231027,183700,69344220,5270,5270,5270,5270,0
20231027,183600,69344220,5270,5270,5270,5270,0
20231027,183500,69344220,5270,5270,5270,5270,0
20231027,183400,69344220,5270,5270,5270,5270,0
20231027,183300,69344220,5270,5270,5270,5270,0
20231027,183200,69344220,5270,5270,5270,5270,0
20231027,183100,69344220,5270,5270,5270,5270,0
20231027,183000,69344220,5270,5270,5270,5270,0
20231027,182900,69344220,5270,5270,5270,5270,0
20231027,182800,69344220,5270,5270,5270,5270,0
20231027,182700,69344220,5270,5270,5270,5270,0
20231027,182600,69344220,5270,5270,5270,5270,0
20231027,182500,69344220,5270,5270,5270,5270,0
20231027,182400,69344220,5270,5270,5270,5270,0
20231027,182300,69344220,5270,5270,5270,5270,0
20231027,182200,69344220,5270,5270,5270,5270,0
20231027,182100,69344220,5270,5270,5270,5270,0
20231027,182000,69344220,5270,5270,5270,5270,0
20231027,181900,69344220,5270,5270,5270,5270,0
20231027,181800,69344220,5270,5270,5270,5270,0
20231027,181700,69344220,5270,5270,5270,5270,0
20231027,181600,69344220,5270,5270,5270,5270,269
20231027,181500,69344220,5270,5270,5270,5270,0
20231027,181400,69344220,5270,5270,5270,5270,0
20231027,181300,69344220,5270,5270,5270,5270,0
20231027,181200,69344220,5270,5270,5270,5270,0
20231027,181100,69344220,5270,5270,5270,5270,0
20231027,181000,69344220,5270,5270,5270,5270,0
20231027,180900,69344220,5270,5270,5270,5270,0
20231027,180800,69344220,5270,5270,5270,5270,0
20231027,180700,69344220,5270,5270,5270,5270,0
20231027,180600,69344220,5270,5270,5270,5270,0
20231027,180500,69344220,5270,5270,5270,5270,0
20231027,180400,69344220,5270,5270,5270,5270,0
20231027,180300,69344220,5270,5270,5270,5270,0
20231027,180200,69344220,5270,5270,5270,5270,0
20231027,180100,69344220,5270,5270,5270,5270,0
20231027,180000,69344220,5270,5270,5270,5270,0
20231027,175900,69344220,5270,5270,5270,5270,0
20231027,175800,69344220,5270,5270,5270,5270,0
20231027,175700,69344220,5270,5270,5270,5270,0
20231027,175600,69344220,5270,5270,5270,5270,0
20231027,175500,69344220,5270,5270,5270,5270,0
20231027,175400,69344220,5270,5270,5270,5270,0
20231027,175300,69344220,5270,5270,5270,5270,0
20231027,175200,69344220,5270,5270,5270,5270,0
20231027,175100,69344220,5270,5270,5270,5270,0
20231027,175000,69344220,5270,5270,5270,5270,0
20231027,174900,69344220,5270,5270,5270,5270,0
20231027,174800,69344220,5270,5270,5270,5270,0
20231027,174700,69344220,5270,5270,5270,5270,0
20231027,174600,69344220,5270,5270,5270,5270,269
20231027,174500,69344220,5270,5270,5270,5270,0
20231027,174400,69344220,5270,5270,5270,5270,0
20231027,174300,69344220,5270,5270,5270,5270,0
20231027,174200,69344220,5270,5270,5270,5270,0
20231027,174100,69344220,5270,5270,5270,5270,0
20231027,174000,69344220,5270,5270,5270,5270,0
20231027,173900,69344220,5270,5270,5270,5270,0
20231027,173800,69344220,5270,5270,5270,5270,0
20231027,173700,69344220,5270,5270,5270,5270,0
20231027,173600,69344220,5270,5270,5270,5270,0
20231027,173500,69344220,5270,5270,5270,5270,0
20231027,173400,69344220,5270,5270,5270,5270,0
20231027,173300,69344220,5270,5270,5270,5270,0
20231027,173200,69344220,5270,5270,5270,5270,0
20231027,173100,69344220,5270,5270,5270,5270,0
20231027,173000,69344220,5270,5270,5270,5270,0
20231027,172900,69344220,5270,5270,5270,5270,0
20231027,172800,69344220,5270,5270,5270,5270,0
20231027,172700,69344220,5270,5270,5270,5270,0
20231027,172600,69344220,5270,5270,5270,5270,0
20231027,172500,69344220,5270,5270,5270,5270,0
20231027,172400,69344220,5270,5270,5270,5270,0
20231027,172300,69344220,5270,5270,5270,5270,0
20231027,172200,69344220,5270,5270,5270,5270,0
20231027,172100,69344220,5270,5270,5270,5270,0
20231027,172000,69344220,5270,5270,5270,5270,0
20231027,171900,69344220,5270,5270,5270,5270,0
20231027,171800,69344220,5270,5270,5270,5270,0
20231027,171700,69344220,5270,5270,5270,5270,0
20231027,171600,69344220,5270,5270,5270,5270,269
20231027,171500,69344220,5270,5270,5270,5270,0
20231027,171400,69344220,5270,5270,5270,5270,0
20231027,171300,69344220,5270,5270,5270,5270,0
20231027,171200,69344220,5270,5270,5270,5270,0
20231027,171100,69344220,5270,5270,5270,5270,0
20231027,171000,69344220,5270,5270,5270,5270,0
20231027,170900,69344220,5270,5270,5270,5270,0
20231027,170800,69344220,5270,5270,5270,5270,0
20231027,170700,69344220,5270,5270,5270,5270,0
20231027,170600,69344220,5270,5270,5270,5270,0
20231027,170500,69344220,5270,5270,5270,5270,0
20231027,170400,69344220,5270,5270,5270,5270,0
20231027,170300,69344220,5270,5270,5270,5270,0
20231027,170200,69344220,5270,5270,5270,5270,0
20231027,170100,69344220,5270,5270,5270,5270,0
20231027,170000,69344220,5270,5270,5270,5270,0
20231027,165900,69344220,5270,5270,5270,5270,0
20231027,165800,69344220,5270,5270,5270,5270,0
20231027,165700,69344220,5270,5270,5270,5270,0
20231027,165600,69344220,5270,5270,5270,5270,0
20231027,165500,69344220,5270,5270,5270,5270,0
20231027,165400,69344220,5270,5270,5270,5270,0
20231027,165300,69344220,5270,5270,5270,5270,0
20231027,165200,69344220,5270,5270,5270,5270,0
20231027,165100,69344220,5270,5270,5270,5270,0
20231027,165000,69344220,5270,5270,5270,5270,0
20231027,164900,69344220,5270,5270,5270,5270,0
20231027,164800,69344220,5270,5270,5270,5270,0
20231027,164700,69344220,5270,5270,5270,5270,0
20231027,164600,69344220,5270,5270,5270,5270,269
20231027,164500,69344220,5270,5270,5270,5270,0
20231027,164400,69344220,5270,5270,5270,5270,0
20231027,164300,69344220,5270,5270,5270,5270,0
20231027,164200,69344220,5270,5270,5270,5270,0
20231027,164100,69344220,5270,5270,5270,5270,0
20231027,164000,69344220,5270,5270,5270,5270,0
20231027,163900,69344220,5270,5270,5270,5270,0
20231027,163800,69344220,5270,5270,5270,5270,0
20231027,163700,69344220,5270,5270,5270,5270,0
20231027,163600,69344220,5270,5270,5270,5270,0
20231027,163500,69344220,5270,5270,5270,5270,0
20231027,163400,69344220,5270,5270,5270,5270,0
20231027,163300,69344220,5270,5270,5270,5270,0
20231027,163200,69344220,5270,5270,5270,5270,0
20231027,163100,69344220,5270,5270,5270,5270,0
20231027,163000,69344220,5270,5270,5270,5270,0
20231027,162900,69344220,5270,5270,5270,5270,0
20231027,162800,69344220,5270,5270,5270,5270,0
20231027,162700,69344220,5270,5270,5270,5270,0
20231027,162600,69344220,5270,5270,5270,5270,0
20231027,162500,69344220,5270,5270,5270,5270,0
20231027,162400,69344220,5270,5270,5270,5270,0
20231027,162300,69344220,5270,5270,5270,5270,0
20231027,162200,69344220,5270,5270,5270,5270,0
20231027,162100,69344220,5270,5270,5270,5270,0
20231027,162000,69344220,5270,5270,5270,5270,0
20231027,161900,69344220,5270,5270,5270,5270,0
20231027,161800,69344220,5270,5270,5270,5270,0
20231027,161700,69344220,5270,5270,5270,5270,0
20231027,161600,69344220,5270,5270,5270,5270,269
20231027,161500,69344220,5270,5270,5270,5270,0
20231027,161400,69344220,5270,5270,5270,5270,0
20231027,161300,69344220,5270,5270,5270,5270,0
20231027,161200,69344220,5270,5270,5270,5270,0
20231027,161100,69344220,5270,5270,5270,5270,0
20231027,161000,69344220,5270,5270,5270,5270,0
20231027,160900,69344220,5270,5270,5270,5270,0
20231027,160800,69344220,5270,5270,5270,5270,0
20231027,160700,69344220,5270,5270,5270,5270,0
20231027,160600,69344220,5270,5270,5270,5270,0
20231027,160500,69344220,5270,5270,5270,5270,0
20231027,160400,69344220,5270,5270,5270,5270,0
20231027,160300,69344220,5270,5270,5270,5270,0
20231027,160200,69344220,5270,5270,5270,5270,0
20231027,160100,69344220,5270,5270,5270,5270,0
20231027,160000,69344220,5270,5270,5270,5270,0
20231027,155900,69344220,5270,5270,5270,5270,0
20231027,155800,69344220,5270,5270,5270,5270,0
20231027,155700,69344220,5270,5270,5270,5270,0
20231027,155600,69344220,5270,5270,5270,5270,0
20231027,155500,69344220,5270,5270,5270,5270,0
20231027,155400,69344220,5270,5270,5270,5270,0
20231027,155300,69344220,5270,5270,5270,5270,0
20231027,155200,69344220,5270,5270,5270,5270,0
20231027,155100,69344220,5270,5270,5270,5270,0
20231027,155000,69344220,5270,5270,5270,5270,0
20231027,154900,69344220,5270,5270,5270,5270,0
20231027,154800,69344220,5270,5270,5270,5270,0
20231027,154700,69344220,5270,5270,5270,5270,0
20231027,154600,69344220,5270,5270,5270,5270,269
20231027,154500,69344220,5270,5270,5270,5270,0
20231027,154400,69344220,5270,5270,5270,5270,0
20231027,154300,69344220,5270,5270,5270,5270,0
20231027,154200,69344220,5270,5270,5270,5270,0
20231027,154100,69344220,5270,5270,5270,5270,0
20231027,154000,69344220,5270,5270,5270,5270,0
20231027,153900,69344220,5270,5270,5270,5270,0
20231027,153800,69344220,5270,5270,5270,5270,0
20231027,153700,69344220,5270,5270,5270,5270,0
20231027,153600,69344220,5270,5270,5270,5270,0
20231027,153500,69344220,5270,5270,5270,5270,0
20231027,153400,69344220,5270,5270,5270,5270,0
20231027,153300,69344220,5270,5270,5270,5270,0
20231027,153200,69344220,5270,5270,5270,5270,0
20231027,153100,69344220,5270,5270,5270,5270,0
20231027,153000,69344220,5270,5270,5270,5270,269
20231027,152900,67926590,5270,5270,5270,5270,0
20231027,152800,67926590,5270,5270,5270,5270,0
20231027,152700,67926590,5270,5270,5270,5270,0
20231027,152600,67926590,5270,5270,5270,5270,0
20231027,152500,67926590,5270,5270,5270,5270,0
20231027,152400,67926590,5270,5270,5270,5270,0
20231027,152300,67926590,5270,5270,5270,5270,0
20231027,152200,67926590,5270,5270,5270,5270,0
20231027,152100,67926590,5270,5270,5270,5270,0
20231027,152000,67926590,5270,5270,5270,5270,0
20231027,151900,67926590,5270,5250,5270,5250,14
20231027,151800,67853070,5270,5280,5280,5270,2
20231027,151700,67842520,5240,5280,5280,5240,346
20231027,151600,66029440,5230,5230,5230,5230,75
20231027,151500,65637190,5230,5230,5230,5230,0
20231027,151400,65637190,5230,5230,5230,5230,335
20231027,151300,63885140,5290,5290,5290,5290,0
20231027,151200,63885140,5290,5290,5290,5290,0
20231027,151100,63885140,5290,5220,5290,5220,91
20231027,151000,63409950,5210,5210,5210,5210,69
20231027,150900,63050460,5220,5220,5220,5220,1
20231027,150800,63045240,5230,5230,5230,5230,5
20231027,150700,63019090,5220,5220,5220,5220,0
20231027,150600,63019090,5220,5220,5220,5220,25
20231027,150500,62888590,5210,5210,5210,5210,42
20231027,150400,62669770,5220,5220,5220,5220,0
20231027,150300,62669770,5220,5220,5220,5220,3
20231027,150200,62654110,5230,5220,5230,5220,55
20231027,150100,62366960,5210,5210,5210,5210,0
20231027,150000,62366960,5210,5210,5210,5210,25
20231027,145900,62236710,5230,5230,5230,5230,0
20231027,145800,62236710,5230,5230,5230,5230,0
20231027,145700,62236710,5230,5230,5230,5230,25
20231027,145600,62105960,5220,5210,5220,5210,51
20231027,145500,61839990,5200,5200,5200,5200,0
20231027,145400,61839990,5200,5200,5200,5200,0
20231027,145300,61839990,5200,5200,5200,5200,0
20231027,145200,61839990,5200,5200,5200,5200,50
20231027,145100,61579990,5200,5200,5200,5200,39
20231027,145000,61377190,5210,5210,5210,5210,0
20231027,144900,61377190,5210,5220,5220,5210,9
20231027,144800,61330220,5220,5200,5220,5200,72
20231027,144700,60955780,5210,5210,5210,5210,5
20231027,144600,60929730,5250,5250,5250,5250,0
20231027,144500,60929730,5250,5250,5250,5250,0
20231027,144400,60929730,5250,5250,5250,5250,0
20231027,144300,60929730,5250,5200,5250,5200,264
20231027,144200,59552370,5200,5200,5200,5200,0
20231027,144100,59552370,5200,5200,5200,5200,25
20231027,144000,59422370,5200,5200,5200,5200,25
20231027,143900,59292370,5220,5220,5220,5220,0
20231027,143800,59292370,5220,5230,5230,5220,430
20231027,143700,57047760,5230,5230,5230,5230,0
20231027,143600,57047760,5230,5230,5230,5230,50
20231027,143500,56786260,5230,5230,5230,5230,0
20231027,143400,56786260,5230,5230,5230,5230,50
20231027,143300,56524760,5230,5230,5230,5230,25
20231027,143200,56394010,5250,5250,5250,5250,0
20231027,143100,56394010,5250,5250,5250,5250,0
20231027,143000,56394010,5250,5240,5250,5240,50
20231027,142900,56131760,5230,5230,5230,5230,25
20231027,142800,56001010,5230,5230,5230,5230,0
20231027,142700,56001010,5230,5230,5230,5230,0
20231027,142600,56001010,5230,5230,5230,5230,275
20231027,142500,54562760,5270,5230,5270,5230,54
20231027,142400,54280180,5230,5230,5230,5230,0
20231027,142300,54280180,5230,5230,5230,5230,50
20231027,142200,54018680,5230,5230,5230,5230,25
20231027,142100,53887930,5230,5230,5230,5230,0
20231027,142000,53887930,5230,5230,5230,5230,0
20231027,141900,53887930,5230,5230,5230,5230,39
20231027,141800,53683960,5220,5220,5220,5220,25
20231027,141700,53553460,5210,5210,5210,5210,0
20231027,141600,53553460,5210,5210,5210,5210,90
20231027,141500,53084560,5200,5200,5200,5200,0
20231027,141400,53084560,5200,5200,5200,5200,0
20231027,141300,53084560,5200,5200,5200,5200,0
20231027,141200,53084560,5200,5200,5200,5200,50
20231027,141100,52824560,5200,5200,5200,5200,50
20231027,141000,52564560,5200,5200,5200,5200,0
20231027,140900,52564560,5200,5200,5200,5200,0
20231027,140800,52564560,5200,5200,5200,5200,0
20231027,140700,52564560,5200,5200,5200,5200,41
20231027,140600,52351360,5210,5210,5210,5210,0
20231027,140500,52351360,5210,5210,5210,5210,34
20231027,140400,52174220,5210,5210,5210,5210,26
20231027,140300,52038760,5210,5210,5210,5210,0
20231027,140200,52038760,5210,5210,5210,5210,0
20231027,140100,52038760,5210,5210,5210,5210,50
20231027,140000,51778260,5210,5210,5210,5210,25
20231027,135900,51648010,5210,5210,5210,5210,0
20231027,135800,51648010,5210,5210,5210,5210,26
20231027,135700,51512550,5200,5200,5200,5200,55
20231027,135600,51226550,5210,5210,5210,5210,20
20231027,135500,51122350,5220,5220,5220,5220,0
20231027,135400,51122350,5220,5220,5220,5220,0
20231027,135300,51122350,5220,5220,5220,5220,0
20231027,135200,51122350,5220,5200,5220,5200,49
20231027,135100,50867470,5210,5210,5210,5210,2
20231027,135000,50857050,5210,5200,5210,5200,70
20231027,134900,50493020,5210,5210,5210,5210,8
20231027,134800,50451340,5210,5210,5210,5210,25
20231027,134700,50321090,5220,5220,5220,5220,0
20231027,134600,50321090,5220,5220,5220,5220,0
20231027,134500,50321090,5220,5220,5220,5220,0
20231027,134400,50321090,5220,5220,5220,5220,0
20231027,134300,50321090,5220,5210,5220,5210,94
20231027,134200,49830660,5200,5220,5220,5200,351
20231027,134100,48001270,5230,5230,5230,5230,0
20231027,134000,48001270,5230,5230,5230,5230,0
20231027,133900,48001270,5230,5230,5230,5230,2
20231027,133800,47990810,5220,5220,5220,5220,26
20231027,133700,47855090,5210,5210,5210,5210,50
20231027,133600,47594590,5210,5210,5210,5210,0
20231027,133500,47594590,5210,5210,5210,5210,25
20231027,133400,47464340,5210,5210,5210,5210,0
20231027,133300,47464340,5210,5210,5210,5210,0
20231027,133200,47464340,5210,5210,5210,5210,36
20231027,133100,47276780,5210,5210,5210,5210,25
20231027,133000,47146530,5220,5220,5220,5220,14
20231027,132900,47073450,5220,5220,5220,5220,0
20231027,132800,47073450,5220,5220,5220,5220,25
20231027,132700,46942950,5220,5220,5220,5220,50
20231027,132600,46681950,5220,5220,5220,5220,25
20231027,132500,46551450,5220,5220,5220,5220,0
20231027,132400,46551450,5220,5220,5220,5220,25
20231027,132300,46420950,5220,5220,5220,5220,50
20231027,132200,46159950,5250,5250,5250,5250,0
20231027,132100,46159950,5250,5250,5250,5250,0
20231027,132000,46159950,5250,5250,5250,5250,0
20231027,131900,46159950,5250,5220,5270,5220,100
20231027,131800,45636370,5220,5220,5220,5220,0
20231027,131700,45636370,5220,5220,5220,5220,50
20231027,131600,45375370,5220,5220,5220,5220,25
20231027,131500,45244870,5230,5240,5240,5230,329
20231027,131400,43523830,5240,5240,5240,5240,0
20231027,131300,43523830,5240,5240,5240,5240,0
20231027,131200,43523830,5240,5240,5240,5240,0
20231027,131100,43523830,5240,5240,5240,5240,0
20231027,131000,43523830,5240,5230,5240,5230,45
20231027,130900,43288330,5240,5230,5240,5230,34
20231027,130800,43110420,5240,5240,5240,5240,36
20231027,130700,42921780,5240,5240,5240,5240,0
20231027,130600,42921780,5240,5240,5240,5240,25
20231027,130500,42790780,5240,5240,5240,5240,0
20231027,130400,42790780,5240,5240,5240,5240,51
20231027,130300,42523540,5240,5240,5240,5240,0
20231027,130200,42523540,5240,5240,5240,5240,50
20231027,130100,42261540,5270,5270,5270,5270,0
20231027,130000,42261540,5270,5270,5270,5270,0
20231027,125900,42261540,5270,5270,5270,5270,0
20231027,125800,42261540,5270,5260,5270,5260,50
20231027,125700,41998090,5240,5240,5250,5240,153
20231027,125600,41196360,5240,5240,5240,5240,0
20231027,125500,41196360,5240,5240,5240,5240,25
20231027,125400,41065360,5240,5240,5240,5240,33
20231027,125300,40892440,5240,5240,5240,5240,50
20231027,125200,40630440,5250,5250,5250,5250,0
20231027,125100,40630440,5250,5250,5250,5250,18
20231027,125000,40535940,5260,5260,5260,5260,24
20231027,124900,40409700,5260,5260,5260,5260,26
20231027,124800,40272940,5260,5260,5260,5260,0
20231027,124700,40272940,5260,5260,5260,5260,0
20231027,124600,40272940,5260,5250,5260,5250,27
20231027,124500,40131170,5250,5250,5250,5250,0
20231027,124400,40131170,5250,5250,5250,5250,50
20231027,124300,39868670,5250,5250,5250,5250,25
20231027,124200,39737420,5260,5260,5260,5260,0
20231027,124100,39737420,5260,5260,5260,5260,0
20231027,124000,39737420,5260,5260,5260,5260,50
20231027,123900,39474420,5260,5260,5260,5260,25
20231027,123800,39342920,5260,5260,5260,5260,0
20231027,123700,39342920,5260,5260,5260,5260,0
20231027,123600,39342920,5260,5270,5270,5260,50
20231027,123500,39079910,5260,5260,5260,5260,25
20231027,123400,38948410,5280,5280,5280,5280,0
20231027,123300,38948410,5280,5260,5280,5260,2
20231027,123200,38937870,5250,5250,5250,5250,50
20231027,123100,38675370,5250,5250,5250,5250,41
20231027,123000,38460120,5270,5270,5270,5270,0
20231027,122900,38460120,5270,5270,5270,5270,0
20231027,122800,38460120,5270,5270,5270,5270,9
20231027,122700,38412690,5260,5260,5260,5260,13
20231027,122600,38344310,5260,5260,5260,5260,37
20231027,122500,38149690,5260,5260,5260,5260,25
20231027,122400,38018190,5280,5280,5280,5280,0
20231027,122300,38018190,5280,5280,5280,5280,2
20231027,122200,38007630,5270,5260,5270,5260,26
20231027,122100,37870860,5260,5260,5260,5260,25
20231027,122000,37739360,5260,5260,5260,5260,25
20231027,121900,37607860,5260,5260,5260,5260,0
20231027,121800,37607860,5260,5260,5260,5260,50
20231027,121700,37344860,5260,5260,5260,5260,25
20231027,121600,37213360,5260,5260,5260,5260,0
20231027,121500,37213360,5260,5270,5270,5260,50
20231027,121400,36950110,5270,5270,5270,5270,0
20231027,121300,36950110,5270,5270,5270,5270,0
20231027,121200,36950110,5270,5260,5270,5260,605
20231027,121100,33762130,5260,5260,5260,5260,13
20231027,121000,33693750,5260,5260,5260,5260,0
20231027,120900,33693750,5260,5260,5260,5260,0
20231027,120800,33693750,5260,5260,5260,5260,18
20231027,120700,33599070,5260,5260,5260,5260,48
20231027,120600,33346590,5260,5260,5260,5260,125
20231027,120500,32689090,5260,5260,5260,5260,0
20231027,120400,32689090,5260,5260,5260,5260,60
20231027,120300,32373490,5260,5260,5260,5260,39
20231027,120200,32168350,5260,5260,5260,5260,50
20231027,120100,31905350,5270,5270,5270,5270,0
20231027,120000,31905350,5270,5270,5270,5270,13
20231027,115900,31836840,5290,5290,5290,5290,0
20231027,115800,31836840,5290,5270,5290,5270,52
20231027,115700,31562770,5270,5270,5270,5270,0
20231027,115600,31562770,5270,5270,5270,5270,25
20231027,115500,31431020,5290,5290,5290,5290,0
20231027,115400,31431020,5290,5280,5290,5280,24
20231027,115300,31304110,5270,5270,5270,5270,25
20231027,115200,31172360,5270,5270,5270,5270,25
20231027,115100,31040610,5270,5270,5270,5270,25
20231027,115000,30908860,5270,5270,5270,5270,0
20231027,114900,30908860,5270,5270,5270,5270,25
20231027,114800,30777110,5270,5270,5270,5270,25
20231027,114700,30645360,5270,5270,5270,5270,25
20231027,114600,30513610,5270,5270,5270,5270,0
20231027,114500,30513610,5270,5270,5270,5270,50
20231027,114400,30250110,5270,5270,5270,5270,25
20231027,114300,30118360,5280,5280,5280,5280,0
20231027,114200,30118360,5280,5280,5280,5280,0
20231027,114100,30118360,5280,5270,5280,5270,50
20231027,114000,29854610,5280,5280,5280,5280,0
20231027,113900,29854610,5280,5280,5280,5280,0
20231027,113800,29854610,5280,5280,5280,5280,50
20231027,113700,29590610,5270,5270,5270,5270,0
20231027,113600,29590610,5270,5270,5270,5270,53
20231027,113500,29311300,5270,5270,5270,5270,0
20231027,113400,29311300,5270,5270,5270,5270,25
20231027,113300,29179550,5270,5270,5270,5270,25
20231027,113200,29047800,5280,5280,5280,5280,25
20231027,113100,28915800,5280,5280,5280,5280,1
20231027,113000,28910520,5280,5280,5280,5280,0
20231027,112900,28910520,5280,5270,5280,5270,26
20231027,112800,28773490,5270,5270,5270,5270,0
20231027,112700,28773490,5270,5270,5270,5270,25
20231027,112600,28641740,5270,5270,5270,5270,25
20231027,112500,28509990,5270,5270,5270,5270,50
20231027,112400,28246490,5270,5270,5270,5270,0
20231027,112300,28246490,5270,5270,5270,5270,25
20231027,112200,28114740,5270,5270,5270,5270,0
20231027,112100,28114740,5270,5270,5270,5270,0
20231027,112000,28114740,5270,5270,5270,5270,49
20231027,111900,27856510,5270,5270,5270,5270,50
20231027,111800,27593010,5280,5280,5280,5280,1
20231027,111700,27587730,5280,5280,5280,5280,0
20231027,111600,27587730,5280,5280,5280,5280,4
20231027,111500,27566610,5270,5270,5270,5270,25
20231027,111400,27434860,5270,5270,5270,5270,26
20231027,111300,27297840,5270,5270,5270,5270,0
20231027,111200,27297840,5270,5270,5270,5270,25
20231027,111100,27166090,5270,5270,5270,5270,25
20231027,111000,27034340,5270,5270,5270,5270,0
20231027,110900,27034340,5270,5270,5270,5270,25
20231027,110800,26902590,5270,5270,5270,5270,25
20231027,110700,26770840,5270,5270,5270,5270,25
20231027,110600,26639090,5270,5270,5270,5270,0
20231027,110500,26639090,5270,5270,5270,5270,25
20231027,110400,26507340,5270,5270,5270,5270,25
20231027,110300,26375590,5270,5270,5270,5270,25
20231027,110200,26243840,5270,5270,5270,5270,0
20231027,110100,26243840,5270,5270,5270,5270,25
20231027,110000,26112090,5270,5270,5270,5270,50
20231027,105900,25848590,5270,5270,5270,5270,0
20231027,105800,25848590,5270,5270,5270,5270,25
20231027,105700,25716840,5270,5270,5270,5270,0
20231027,105600,25716840,5270,5270,5270,5270,50
20231027,105500,25453340,5270,5270,5270,5270,0
20231027,105400,25453340,5270,5270,5270,5270,25
20231027,105300,25321590,5270,5270,5270,5270,25
20231027,105200,25189840,5280,5270,5280,5270,412
20231027,105100,23014730,5280,5280,5280,5280,113
20231027,105000,22418090,5280,5280,5280,5280,0
20231027,104900,22418090,5280,5290,5290,5270,51
20231027,104800,22149040,5280,5280,5280,5280,25
20231027,104700,22017040,5280,5280,5280,5280,0
20231027,104600,22017040,5280,5280,5280,5280,26
20231027,104500,21879760,5270,5270,5270,5270,25
20231027,104400,21748010,5260,5260,5260,5260,0
20231027,104300,21748010,5260,5260,5260,5260,0
20231027,104200,21748010,5260,5270,5290,5260,837
20231027,104100,17337210,5260,5260,5260,5260,33
20231027,104000,17163630,5260,5260,5260,5260,466
20231027,103900,14712470,5250,5250,5250,5250,0
20231027,103800,14712470,5250,5250,5250,5250,0
20231027,103700,14712470,5250,5250,5250,5250,0
20231027,103600,14712470,5250,5250,5250,5250,0
20231027,103500,14712470,5250,5250,5250,5250,0
20231027,103400,14712470,5250,5250,5250,5250,0
20231027,103300,14712470,5250,5250,5250,5250,114
20231027,103200,14113970,5240,5240,5240,5240,0
20231027,103100,14113970,5240,5240,5240,5240,0
20231027,103000,14113970,5240,5240,5240,5240,200
20231027,102900,13065970,5250,5250,5250,5250,102
20231027,102800,12530470,5260,5260,5260,5260,0
20231027,102700,12530470,5260,5260,5260,5260,5
20231027,102600,12504170,5240,5240,5240,5240,0
20231027,102500,12504170,5240,5240,5240,5240,0
20231027,102400,12504170,5240,5240,5240,5240,0
20231027,102300,12504170,5240,5240,5240,5240,0
20231027,102200,12504170,5240,5240,5240,5240,0
20231027,102100,12504170,5240,5240,5240,5240,0
20231027,102000,12504170,5240,5240,5240,5240,0
20231027,101900,12504170,5240,5240,5240,5240,0
20231027,101800,12504170,5240,5240,5240,5240,0
20231027,101700,12504170,5240,5240,5240,5240,0
20231027,101600,12504170,5240,5240,5240,5240,0
20231027,101500,12504170,5240,5240,5240,5240,0
20231027,101400,12504170,5240,5240,5240,5240,0
20231027,101300,12504170,5240,5240,5240,5240,0
20231027,101200,12504170,5240,5240,5240,5240,0
20231027,101100,12504170,5240,5240,5240,5240,0
20231027,101000,12504170,5240,5240,5240,5240,0
20231027,100900,12504170,5240,5240,5240,5240,0
20231027,100800,12504170,5240,5240,5240,5240,0
20231027,100700,12504170,5240,5240,5240,5240,0
20231027,100600,12504170,5240,5240,5240,5240,0
20231027,100500,12504170,5240,5240,5240,5240,0
20231027,100400,12504170,5240,5240,5240,5240,9
20231027,100300,12457010,5230,5230,5230,5230,0
20231027,100200,12457010,5230,5230,5230,5230,0
20231027,100100,12457010,5230,5230,5230,5230,0
20231027,100000,12457010,5230,5230,5230,5230,0
20231027,095900,12457010,5230,5230,5230,5230,0
20231027,095800,12457010,5230,5230,5230,5230,0
20231027,095700,12457010,5230,5230,5230,5230,9
20231027,095600,12409940,5220,5220,5220,5220,0
20231027,095500,12409940,5220,5220,5220,5220,0
20231027,095400,12409940,5220,5220,5220,5220,0
20231027,095300,12409940,5220,5220,5220,5220,0
20231027,095200,12409940,5220,5220,5220,5220,0
20231027,095100,12409940,5220,5220,5220,5220,0
20231027,095000,12409940,5220,5220,5220,5220,0
20231027,094900,12409940,5220,5220,5220,5220,5
20231027,094800,12383840,5200,5200,5200,5200,0
20231027,094700,12383840,5200,5200,5200,5200,0
20231027,094600,12383840,5200,5200,5200,5200,30
20231027,094500,12227840,5230,5230,5230,5230,0
20231027,094400,12227840,5230,5230,5230,5230,0
20231027,094300,12227840,5230,5230,5230,5230,0
20231027,094200,12227840,5230,5230,5230,5230,0
20231027,094100,12227840,5230,5230,5230,5230,10
20231027,094000,12175540,5230,5230,5230,5210,1170
20231027,093900,6076670,5260,5260,5260,5260,0
20231027,093800,6076670,5260,5260,5260,5260,0
20231027,093700,6076670,5260,5260,5260,5260,0
20231027,093600,6076670,5260,5260,5260,5260,0
20231027,093500,6076670,5260,5260,5260,5260,0
20231027,093400,6076670,5260,5260,5260,5260,0
20231027,093300,6076670,5260,5260,5260,5260,0
20231027,093200,6076670,5260,5260,5260,5260,0
20231027,093100,6076670,5260,5260,5260,5260,2
20231027,093000,6066150,5230,5230,5230,5230,0
20231027,092900,6066150,5230,5230,5230,5230,1
20231027,092800,6060920,5240,5260,5260,5240,830
20231027,092700,1711590,5270,5270,5270,5270,0
20231027,092600,1711590,5270,5270,5270,5270,0
20231027,092500,1711590,5270,5270,5270,5270,2
20231027,092400,1701050,5280,5280,5280,5280,0
20231027,092300,1701050,5280,5280,5280,5280,0
20231027,092200,1701050,5280,5280,5280,5280,0
20231027,092100,1701050,5280,5280,5280,5280,0
20231027,092000,1701050,5280,5280,5280,5280,0
20231027,091900,1701050,5280,5280,5280,5280,0
20231027,091800,1701050,5280,5280,5280,5280,0
20231027,091700,1701050,5280,5290,5290,5280,200
20231027,091600,645030,5320,5320,5320,5320,1
20231027,091500,639710,5290,5290,5290,5290,3
20231027,091400,623840,5290,5290,5290,5290,0
20231027,091300,623840,5290,5290,5290,5290,0
20231027,091200,623840,5290,5290,5290,5290,0
20231027,091100,623840,5290,5290,5290,5290,0
20231027,091000,623840,5290,5290,5290,5290,0
20231027,090900,623840,5290,5290,5290,5290,37
20231027,090800,428110,5290,5290,5290,5290,0
20231027,090700,428110,5290,5290,5290,5290,0
20231027,090600,428110,5290,5290,5290,5290,0
20231027,090500,428110,5290,5290,5290,5290,0
20231027,090400,428110,5290,5290,5290,5290,0
20231027,090300,428110,5290,5290,5290,5290,1
20231027,090200,422820,5220,5220,5220,5220,0
20231027,090100,422820,5220,5220,5220,5220,0
20231027,090000,422820,5220,5220,5220,5220,81