KissMeData/005710/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,184300,115906150,5410,5410,5410,5410,779
20231025,184200,115906150,5410,5410,5410,5410,0
20231025,184100,115906150,5410,5410,5410,5410,0
20231025,184000,115906150,5410,5410,5410,5410,0
20231025,183900,115906150,5410,5410,5410,5410,0
20231025,183800,115906150,5410,5410,5410,5410,0
20231025,183700,115906150,5410,5410,5410,5410,0
20231025,183600,115906150,5410,5410,5410,5410,0
20231025,183500,115906150,5410,5410,5410,5410,0
20231025,183400,115906150,5410,5410,5410,5410,0
20231025,183300,115906150,5410,5410,5410,5410,0
20231025,183200,115906150,5410,5410,5410,5410,0
20231025,183100,115906150,5410,5410,5410,5410,0
20231025,183000,115906150,5410,5410,5410,5410,0
20231025,182900,115906150,5410,5410,5410,5410,0
20231025,182800,115906150,5410,5410,5410,5410,0
20231025,182700,115906150,5410,5410,5410,5410,0
20231025,182600,115906150,5410,5410,5410,5410,0
20231025,182500,115906150,5410,5410,5410,5410,0
20231025,182400,115906150,5410,5410,5410,5410,0
20231025,182300,115906150,5410,5410,5410,5410,0
20231025,182200,115906150,5410,5410,5410,5410,0
20231025,182100,115906150,5410,5410,5410,5410,0
20231025,182000,115906150,5410,5410,5410,5410,0
20231025,181900,115906150,5410,5410,5410,5410,0
20231025,181800,115906150,5410,5410,5410,5410,0
20231025,181700,115906150,5410,5410,5410,5410,0
20231025,181600,115906150,5410,5410,5410,5410,0
20231025,181500,115906150,5410,5410,5410,5410,0
20231025,181400,115906150,5410,5410,5410,5410,0
20231025,181300,115906150,5410,5410,5410,5410,779
20231025,181200,115906150,5410,5410,5410,5410,0
20231025,181100,115906150,5410,5410,5410,5410,0
20231025,181000,115906150,5410,5410,5410,5410,0
20231025,180900,115906150,5410,5410,5410,5410,0
20231025,180800,115906150,5410,5410,5410,5410,0
20231025,180700,115906150,5410,5410,5410,5410,0
20231025,180600,115906150,5410,5410,5410,5410,0
20231025,180500,115906150,5410,5410,5410,5410,0
20231025,180400,115906150,5410,5410,5410,5410,0
20231025,180300,115906150,5410,5410,5410,5410,0
20231025,180200,115906150,5410,5410,5410,5410,0
20231025,180100,115906150,5410,5410,5410,5410,0
20231025,180000,115906150,5410,5410,5410,5410,0
20231025,175900,115906150,5410,5410,5410,5410,0
20231025,175800,115906150,5410,5410,5410,5410,0
20231025,175700,115906150,5410,5410,5410,5410,0
20231025,175600,115906150,5410,5410,5410,5410,0
20231025,175500,115906150,5410,5410,5410,5410,0
20231025,175400,115906150,5410,5410,5410,5410,0
20231025,175300,115906150,5410,5410,5410,5410,0
20231025,175200,115906150,5410,5410,5410,5410,0
20231025,175100,115906150,5410,5410,5410,5410,0
20231025,175000,115906150,5410,5410,5410,5410,0
20231025,174900,115906150,5410,5410,5410,5410,0
20231025,174800,115906150,5410,5410,5410,5410,0
20231025,174700,115906150,5410,5410,5410,5410,0
20231025,174600,115906150,5410,5410,5410,5410,0
20231025,174500,115906150,5410,5410,5410,5410,0
20231025,174400,115906150,5410,5410,5410,5410,0
20231025,174300,115906150,5410,5410,5410,5410,779
20231025,174200,115906150,5410,5410,5410,5410,0
20231025,174100,115906150,5410,5410,5410,5410,0
20231025,174000,115906150,5410,5410,5410,5410,0
20231025,173900,115906150,5410,5410,5410,5410,0
20231025,173800,115906150,5410,5410,5410,5410,0
20231025,173700,115906150,5410,5410,5410,5410,0
20231025,173600,115906150,5410,5410,5410,5410,0
20231025,173500,115906150,5410,5410,5410,5410,0
20231025,173400,115906150,5410,5410,5410,5410,0
20231025,173300,115906150,5410,5410,5410,5410,0
20231025,173200,115906150,5410,5410,5410,5410,0
20231025,173100,115906150,5410,5410,5410,5410,0
20231025,173000,115906150,5410,5410,5410,5410,0
20231025,172900,115906150,5410,5410,5410,5410,0
20231025,172800,115906150,5410,5410,5410,5410,0
20231025,172700,115906150,5410,5410,5410,5410,0
20231025,172600,115906150,5410,5410,5410,5410,0
20231025,172500,115906150,5410,5410,5410,5410,0
20231025,172400,115906150,5410,5410,5410,5410,0
20231025,172300,115906150,5410,5410,5410,5410,0
20231025,172200,115906150,5410,5410,5410,5410,0
20231025,172100,115906150,5410,5410,5410,5410,0
20231025,172000,115906150,5410,5410,5410,5410,0
20231025,171900,115906150,5410,5410,5410,5410,0
20231025,171800,115906150,5410,5410,5410,5410,0
20231025,171700,115906150,5410,5410,5410,5410,0
20231025,171600,115906150,5410,5410,5410,5410,0
20231025,171500,115906150,5410,5410,5410,5410,0
20231025,171400,115906150,5410,5410,5410,5410,0
20231025,171300,115906150,5410,5410,5410,5410,779
20231025,171200,115906150,5410,5410,5410,5410,0
20231025,171100,115906150,5410,5410,5410,5410,0
20231025,171000,115906150,5410,5410,5410,5410,0
20231025,170900,115906150,5410,5410,5410,5410,0
20231025,170800,115906150,5410,5410,5410,5410,0
20231025,170700,115906150,5410,5410,5410,5410,0
20231025,170600,115906150,5410,5410,5410,5410,0
20231025,170500,115906150,5410,5410,5410,5410,0
20231025,170400,115906150,5410,5410,5410,5410,0
20231025,170300,115906150,5410,5410,5410,5410,0
20231025,170200,115906150,5410,5410,5410,5410,0
20231025,170100,115906150,5410,5410,5410,5410,0
20231025,170000,115906150,5410,5410,5410,5410,0
20231025,165900,115906150,5410,5410,5410,5410,0
20231025,165800,115906150,5410,5410,5410,5410,0
20231025,165700,115906150,5410,5410,5410,5410,0
20231025,165600,115906150,5410,5410,5410,5410,0
20231025,165500,115906150,5410,5410,5410,5410,0
20231025,165400,115906150,5410,5410,5410,5410,0
20231025,165300,115906150,5410,5410,5410,5410,0
20231025,165200,115906150,5410,5410,5410,5410,0
20231025,165100,115906150,5410,5410,5410,5410,0
20231025,165000,115906150,5410,5410,5410,5410,0
20231025,164900,115906150,5410,5410,5410,5410,0
20231025,164800,115906150,5410,5410,5410,5410,0
20231025,164700,115906150,5410,5410,5410,5410,0
20231025,164600,115906150,5410,5410,5410,5410,0
20231025,164500,115906150,5410,5410,5410,5410,0
20231025,164400,115906150,5410,5410,5410,5410,0
20231025,164300,115906150,5410,5410,5410,5410,779
20231025,164200,115906150,5410,5410,5410,5410,0
20231025,164100,115906150,5410,5410,5410,5410,0
20231025,164000,115906150,5410,5410,5410,5410,0
20231025,163900,115906150,5410,5410,5410,5410,0
20231025,163800,115906150,5410,5410,5410,5410,0
20231025,163700,115906150,5410,5410,5410,5410,0
20231025,163600,115906150,5410,5410,5410,5410,0
20231025,163500,115906150,5410,5410,5410,5410,0
20231025,163400,115906150,5410,5410,5410,5410,0
20231025,163300,115906150,5410,5410,5410,5410,0
20231025,163200,115906150,5410,5410,5410,5410,0
20231025,163100,115906150,5410,5410,5410,5410,0
20231025,163000,115906150,5410,5410,5410,5410,0
20231025,162900,115906150,5410,5410,5410,5410,0
20231025,162800,115906150,5410,5410,5410,5410,0
20231025,162700,115906150,5410,5410,5410,5410,0
20231025,162600,115906150,5410,5410,5410,5410,0
20231025,162500,115906150,5410,5410,5410,5410,0
20231025,162400,115906150,5410,5410,5410,5410,0
20231025,162300,115906150,5410,5410,5410,5410,0
20231025,162200,115906150,5410,5410,5410,5410,0
20231025,162100,115906150,5410,5410,5410,5410,0
20231025,162000,115906150,5410,5410,5410,5410,0
20231025,161900,115906150,5410,5410,5410,5410,0
20231025,161800,115906150,5410,5410,5410,5410,0
20231025,161700,115906150,5410,5410,5410,5410,0
20231025,161600,115906150,5410,5410,5410,5410,0
20231025,161500,115906150,5410,5410,5410,5410,0
20231025,161400,115906150,5410,5410,5410,5410,0
20231025,161300,115906150,5410,5410,5410,5410,779
20231025,161200,115906150,5410,5410,5410,5410,0
20231025,161100,115906150,5410,5410,5410,5410,0
20231025,161000,115906150,5410,5410,5410,5410,0
20231025,160900,115906150,5410,5410,5410,5410,0
20231025,160800,115906150,5410,5410,5410,5410,0
20231025,160700,115906150,5410,5410,5410,5410,0
20231025,160600,115906150,5410,5410,5410,5410,0
20231025,160500,115906150,5410,5410,5410,5410,0
20231025,160400,115906150,5410,5410,5410,5410,0
20231025,160300,115906150,5410,5410,5410,5410,0
20231025,160200,115906150,5410,5410,5410,5410,0
20231025,160100,115906150,5410,5410,5410,5410,0
20231025,160000,115906150,5410,5410,5410,5410,0
20231025,155900,115906150,5410,5410,5410,5410,0
20231025,155800,115906150,5410,5410,5410,5410,0
20231025,155700,115906150,5410,5410,5410,5410,0
20231025,155600,115906150,5410,5410,5410,5410,0
20231025,155500,115906150,5410,5410,5410,5410,0
20231025,155400,115906150,5410,5410,5410,5410,0
20231025,155300,115906150,5410,5410,5410,5410,0
20231025,155200,115906150,5410,5410,5410,5410,0
20231025,155100,115906150,5410,5410,5410,5410,0
20231025,155000,115906150,5410,5410,5410,5410,0
20231025,154900,115906150,5410,5410,5410,5410,0
20231025,154800,115906150,5410,5410,5410,5410,0
20231025,154700,115906150,5410,5410,5410,5410,0
20231025,154600,115906150,5410,5410,5410,5410,0
20231025,154500,115906150,5410,5410,5410,5410,0
20231025,154400,115906150,5410,5410,5410,5410,0
20231025,154300,115906150,5410,5410,5410,5410,779
20231025,154200,115906150,5410,5410,5410,5410,0
20231025,154100,115906150,5410,5410,5410,5410,0
20231025,154000,115906150,5410,5410,5410,5410,0
20231025,153900,115906150,5410,5410,5410,5410,0
20231025,153800,115906150,5410,5410,5410,5410,0
20231025,153700,115906150,5410,5410,5410,5410,0
20231025,153600,115906150,5410,5410,5410,5410,0
20231025,153500,115906150,5410,5410,5410,5410,0
20231025,153400,115906150,5410,5410,5410,5410,0
20231025,153300,115906150,5410,5410,5410,5410,0
20231025,153200,115906150,5410,5410,5410,5410,0
20231025,153100,115906150,5410,5410,5410,5410,0
20231025,153000,115906150,5410,5410,5410,5410,779
20231025,152900,111691760,5460,5460,5460,5460,0
20231025,152800,111691760,5460,5460,5460,5460,0
20231025,152700,111691760,5460,5460,5460,5460,0
20231025,152600,111691760,5460,5460,5460,5460,0
20231025,152500,111691760,5460,5460,5460,5460,0
20231025,152400,111691760,5460,5460,5460,5460,0
20231025,152300,111691760,5460,5460,5460,5460,0
20231025,152200,111691760,5460,5460,5460,5460,0
20231025,152100,111691760,5460,5460,5460,5460,0
20231025,152000,111691760,5460,5460,5460,5460,0
20231025,151900,111691760,5460,5460,5460,5460,10
20231025,151800,111637160,5470,5470,5470,5470,0
20231025,151700,111637160,5470,5470,5470,5470,0
20231025,151600,111637160,5470,5470,5470,5470,17
20231025,151500,111544170,5470,5470,5470,5470,0
20231025,151400,111544170,5470,5430,5470,5420,102
20231025,151300,110991000,5470,5470,5470,5470,0
20231025,151200,110991000,5470,5470,5470,5470,0
20231025,151100,110991000,5470,5470,5470,5470,0
20231025,151000,110991000,5470,5460,5470,5460,22
20231025,150900,110870680,5420,5430,5430,5420,90
20231025,150800,110382840,5430,5430,5430,5430,0
20231025,150700,110382840,5430,5440,5440,5430,107
20231025,150600,109801790,5450,5450,5450,5450,3
20231025,150500,109785440,5440,5440,5440,5440,0
20231025,150400,109785440,5440,5440,5440,5440,96
20231025,150300,109263200,5450,5450,5450,5450,0
20231025,150200,109263200,5450,5450,5450,5450,4
20231025,150100,109241400,5450,5450,5450,5450,0
20231025,150000,109241400,5450,5450,5450,5450,121
20231025,145900,108581950,5450,5450,5450,5450,0
20231025,145800,108581950,5450,5450,5450,5450,0
20231025,145700,108581950,5450,5450,5450,5450,0
20231025,145600,108581950,5450,5450,5450,5450,492
20231025,145500,105900550,5450,5450,5450,5450,51
20231025,145400,105622600,5450,5450,5450,5450,0
20231025,145300,105622600,5450,5450,5450,5450,0
20231025,145200,105622600,5450,5450,5450,5450,0
20231025,145100,105622600,5450,5450,5450,5450,0
20231025,145000,105622600,5450,5450,5450,5450,200
20231025,144900,104532600,5470,5470,5470,5470,0
20231025,144800,104532600,5470,5470,5470,5470,0
20231025,144700,104532600,5470,5470,5470,5470,0
20231025,144600,104532600,5470,5470,5470,5470,0
20231025,144500,104532600,5470,5470,5470,5470,5
20231025,144400,104505250,5450,5450,5450,5450,850
20231025,144300,99872750,5460,5480,5480,5460,505
20231025,144200,97113100,5480,5480,5480,5480,0
20231025,144100,97113100,5480,5480,5480,5480,20
20231025,144000,97003500,5470,5470,5470,5470,0
20231025,143900,97003500,5470,5470,5470,5470,0
20231025,143800,97003500,5470,5470,5470,5470,0
20231025,143700,97003500,5470,5470,5470,5470,160
20231025,143600,96128300,5470,5470,5470,5470,2
20231025,143500,96117360,5470,5470,5470,5470,0
20231025,143400,96117360,5470,5470,5470,5470,0
20231025,143300,96117360,5470,5470,5470,5470,110
20231025,143200,95515660,5470,5470,5470,5470,50
20231025,143100,95242160,5470,5480,5480,5470,100
20231025,143000,94694310,5480,5480,5480,5480,0
20231025,142900,94694310,5480,5480,5480,5480,0
20231025,142800,94694310,5480,5480,5480,5480,0
20231025,142700,94694310,5480,5480,5480,5480,0
20231025,142600,94694310,5480,5480,5480,5480,0
20231025,142500,94694310,5480,5480,5480,5480,0
20231025,142400,94694310,5480,5480,5480,5480,0
20231025,142300,94694310,5480,5480,5480,5480,0
20231025,142200,94694310,5480,5480,5480,5480,52
20231025,142100,94409350,5480,5490,5490,5480,166
20231025,142000,93499490,5490,5490,5490,5490,0
20231025,141900,93499490,5490,5490,5490,5490,0
20231025,141800,93499490,5490,5490,5490,5490,0
20231025,141700,93499490,5490,5490,5490,5490,1
20231025,141600,93494000,5490,5490,5490,5490,26
20231025,141500,93351260,5500,5500,5500,5500,0
20231025,141400,93351260,5500,5500,5500,5500,0
20231025,141300,93351260,5500,5500,5500,5500,0
20231025,141200,93351260,5500,5500,5500,5500,0
20231025,141100,93351260,5500,5500,5500,5500,0
20231025,141000,93351260,5500,5500,5500,5500,0
20231025,140900,93351260,5500,5500,5500,5500,0
20231025,140800,93351260,5500,5500,5500,5500,0
20231025,140700,93351260,5500,5500,5500,5500,0
20231025,140600,93351260,5500,5500,5500,5500,0
20231025,140500,93351260,5500,5500,5500,5500,0
20231025,140400,93351260,5500,5500,5500,5500,0
20231025,140300,93351260,5500,5500,5500,5500,0
20231025,140200,93351260,5500,5500,5500,5500,0
20231025,140100,93351260,5500,5500,5500,5500,0
20231025,140000,93351260,5500,5500,5500,5500,0
20231025,135900,93351260,5500,5500,5500,5500,0
20231025,135800,93351260,5500,5500,5500,5500,0
20231025,135700,93351260,5500,5500,5500,5500,22
20231025,135600,93230260,5500,5500,5500,5500,0
20231025,135500,93230260,5500,5500,5500,5500,0
20231025,135400,93230260,5500,5500,5500,5500,3
20231025,135300,93213760,5500,5500,5500,5500,0
20231025,135200,93213760,5500,5500,5500,5500,0
20231025,135100,93213760,5500,5510,5510,5500,856
20231025,135000,88502200,5510,5510,5510,5510,0
20231025,134900,88502200,5510,5510,5510,5510,0
20231025,134800,88502200,5510,5510,5510,5510,0
20231025,134700,88502200,5510,5510,5510,5510,0
20231025,134600,88502200,5510,5510,5510,5510,0
20231025,134500,88502200,5510,5510,5510,5510,0
20231025,134400,88502200,5510,5510,5510,5510,0
20231025,134300,88502200,5510,5510,5510,5510,0
20231025,134200,88502200,5510,5510,5510,5510,30
20231025,134100,88336900,5510,5510,5510,5510,0
20231025,134000,88336900,5510,5510,5510,5510,0
20231025,133900,88336900,5510,5510,5510,5510,30
20231025,133800,88171600,5510,5510,5510,5510,0
20231025,133700,88171600,5510,5510,5510,5510,0
20231025,133600,88171600,5510,5510,5510,5510,0
20231025,133500,88171600,5510,5510,5510,5510,0
20231025,133400,88171600,5510,5510,5510,5510,0
20231025,133300,88171600,5510,5510,5510,5510,0
20231025,133200,88171600,5510,5510,5510,5510,0
20231025,133100,88171600,5510,5510,5510,5510,50
20231025,133000,87896100,5510,5510,5510,5510,1
20231025,132900,87890590,5510,5510,5510,5510,0
20231025,132800,87890590,5510,5510,5510,5510,250
20231025,132700,86513090,5510,5510,5510,5510,0
20231025,132600,86513090,5510,5510,5510,5510,122
20231025,132500,85840870,5520,5530,5530,5520,500
20231025,132400,83079600,5540,5540,5540,5540,0
20231025,132300,83079600,5540,5560,5560,5540,890
20231025,132200,78144710,5560,5560,5560,5560,0
20231025,132100,78144710,5560,5560,5560,5560,0
20231025,132000,78144710,5560,5570,5570,5560,3
20231025,131900,78128010,5580,5580,5580,5580,2
20231025,131800,78116850,5580,5590,5590,5580,26
20231025,131700,77971650,5590,5620,5620,5590,8
20231025,131600,77926770,5600,5600,5600,5600,0
20231025,131500,77926770,5600,5630,5630,5600,162
20231025,131400,77017940,5630,5600,5640,5600,1140
20231025,131300,70601450,5600,5580,5610,5580,844
20231025,131200,65878300,5570,5570,5570,5570,0
20231025,131100,65878300,5570,5570,5570,5570,0
20231025,131000,65878300,5570,5570,5570,5570,2
20231025,130900,65867160,5560,5560,5560,5560,4
20231025,130800,65844920,5560,5560,5560,5560,0
20231025,130700,65844920,5560,5560,5560,5560,0
20231025,130600,65844920,5560,5560,5560,5560,0
20231025,130500,65844920,5560,5560,5560,5560,0
20231025,130400,65844920,5560,5560,5560,5560,0
20231025,130300,65844920,5560,5560,5560,5560,0
20231025,130200,65844920,5560,5560,5560,5560,5
20231025,130100,65817120,5560,5560,5560,5560,3
20231025,130000,65800440,5570,5570,5570,5570,0
20231025,125900,65800440,5570,5560,5570,5560,33
20231025,125800,65616910,5540,5540,5540,5540,0
20231025,125700,65616910,5540,5540,5540,5540,0
20231025,125600,65616910,5540,5540,5540,5540,0
20231025,125500,65616910,5540,5540,5540,5540,30
20231025,125400,65450710,5540,5540,5540,5540,0
20231025,125300,65450710,5540,5540,5540,5540,0
20231025,125200,65450710,5540,5540,5540,5540,0
20231025,125100,65450710,5540,5540,5540,5540,0
20231025,125000,65450710,5540,5540,5540,5540,21
20231025,124900,65334370,5550,5540,5550,5540,17
20231025,124800,65240060,5540,5530,5540,5530,530
20231025,124700,62304160,5540,5530,5540,5530,30
20231025,124600,62138160,5530,5530,5530,5530,0
20231025,124500,62138160,5530,5530,5530,5530,0
20231025,124400,62138160,5530,5530,5530,5530,0
20231025,124300,62138160,5530,5530,5530,5530,0
20231025,124200,62138160,5530,5530,5530,5530,3
20231025,124100,62121570,5530,5530,5530,5530,150
20231025,124000,61292070,5530,5530,5530,5530,0
20231025,123900,61292070,5530,5530,5530,5530,0
20231025,123800,61292070,5530,5530,5530,5530,0
20231025,123700,61292070,5530,5530,5530,5530,20
20231025,123600,61181470,5530,5530,5530,5530,10
20231025,123500,61126170,5530,5530,5530,5530,0
20231025,123400,61126170,5530,5530,5530,5530,10
20231025,123300,61070870,5530,5530,5530,5530,0
20231025,123200,61070870,5530,5530,5530,5530,0
20231025,123100,61070870,5530,5530,5530,5530,0
20231025,123000,61070870,5530,5530,5530,5530,0
20231025,122900,61070870,5530,5530,5530,5530,0
20231025,122800,61070870,5530,5530,5530,5530,0
20231025,122700,61070870,5530,5530,5530,5530,0
20231025,122600,61070870,5530,5530,5530,5530,220
20231025,122500,59854270,5530,5530,5530,5530,190
20231025,122400,58803570,5530,5530,5530,5530,80
20231025,122300,58361170,5530,5530,5530,5530,0
20231025,122200,58361170,5530,5530,5530,5530,0
20231025,122100,58361170,5530,5530,5530,5530,0
20231025,122000,58361170,5530,5530,5530,5530,0
20231025,121900,58361170,5530,5530,5530,5530,0
20231025,121800,58361170,5530,5530,5530,5530,80
20231025,121700,57918770,5530,5530,5530,5530,30
20231025,121600,57752870,5530,5530,5530,5530,50
20231025,121500,57476370,5530,5530,5530,5530,228
20231025,121400,56215530,5530,5530,5530,5530,120
20231025,121300,55551930,5530,5530,5530,5530,0
20231025,121200,55551930,5530,5530,5530,5530,21
20231025,121100,55435800,5530,5530,5530,5530,0
20231025,121000,55435800,5530,5530,5530,5530,100
20231025,120900,54882800,5530,5530,5530,5530,0
20231025,120800,54882800,5530,5530,5530,5530,3
20231025,120700,54866210,5530,5540,5540,5530,9
20231025,120600,54816420,5540,5540,5540,5540,0
20231025,120500,54816420,5540,5540,5540,5540,0
20231025,120400,54816420,5540,5540,5540,5540,1
20231025,120300,54810880,5550,5550,5550,5550,0
20231025,120200,54810880,5550,5550,5550,5550,1
20231025,120100,54805330,5550,5550,5550,5550,0
20231025,120000,54805330,5550,5550,5550,5550,3
20231025,115900,54788680,5550,5550,5550,5550,20
20231025,115800,54677680,5550,5540,5550,5540,609
20231025,115700,51297800,5530,5530,5530,5530,0
20231025,115600,51297800,5530,5530,5530,5530,0
20231025,115500,51297800,5530,5530,5530,5530,0
20231025,115400,51297800,5530,5530,5530,5530,0
20231025,115300,51297800,5530,5530,5530,5530,0
20231025,115200,51297800,5530,5530,5530,5530,0
20231025,115100,51297800,5530,5530,5530,5530,0
20231025,115000,51297800,5530,5530,5530,5530,73
20231025,114900,50894110,5530,5530,5530,5530,16
20231025,114800,50805630,5530,5530,5530,5530,373
20231025,114700,48742940,5530,5530,5530,5530,1
20231025,114600,48737410,5530,5530,5530,5530,59
20231025,114500,48411140,5530,5530,5530,5530,0
20231025,114400,48411140,5530,5530,5530,5530,0
20231025,114300,48411140,5530,5530,5530,5530,60
20231025,114200,48079340,5530,5530,5530,5530,130
20231025,114100,47360440,5540,5540,5540,5540,101
20231025,114000,46800900,5530,5530,5530,5530,42
20231025,113900,46568640,5520,5520,5520,5520,0
20231025,113800,46568640,5520,5520,5520,5520,9
20231025,113700,46518960,5520,5520,5520,5520,0
20231025,113600,46518960,5520,5520,5520,5520,16
20231025,113500,46430640,5510,5510,5510,5510,16
20231025,113400,46342480,5510,5510,5510,5510,16
20231025,113300,46254320,5500,5490,5500,5490,46
20231025,113200,46001330,5490,5490,5490,5490,0
20231025,113100,46001330,5490,5490,5490,5490,36
20231025,113000,45803690,5500,5500,5500,5500,0
20231025,112900,45803690,5500,5500,5500,5500,0
20231025,112800,45803690,5500,5500,5500,5500,0
20231025,112700,45803690,5500,5500,5500,5500,25
20231025,112600,45666190,5500,5500,5500,5500,74
20231025,112500,45259190,5500,5500,5500,5500,0
20231025,112400,45259190,5500,5500,5500,5500,101
20231025,112300,44703690,5490,5490,5490,5490,0
20231025,112200,44703690,5490,5490,5490,5490,515
20231025,112100,41876340,5490,5490,5490,5490,4
20231025,112000,41854380,5480,5480,5480,5480,0
20231025,111900,41854380,5480,5480,5480,5480,15
20231025,111800,41772180,5480,5460,5480,5460,325
20231025,111700,39993930,5460,5460,5460,5460,0
20231025,111600,39993930,5460,5460,5460,5460,0
20231025,111500,39993930,5460,5460,5460,5460,0
20231025,111400,39993930,5460,5460,5460,5460,0
20231025,111300,39993930,5460,5460,5460,5460,0
20231025,111200,39993930,5460,5460,5460,5460,1850
20231025,111100,29892930,5460,5460,5460,5460,0
20231025,111000,29892930,5460,5440,5460,5440,461
20231025,110900,27376570,5430,5430,5430,5430,0
20231025,110800,27376570,5430,5430,5430,5430,0
20231025,110700,27376570,5430,5430,5430,5430,0
20231025,110600,27376570,5430,5430,5430,5430,0
20231025,110500,27376570,5430,5430,5430,5430,4
20231025,110400,27354850,5430,5430,5430,5430,0
20231025,110300,27354850,5430,5430,5430,5430,0
20231025,110200,27354850,5430,5430,5430,5430,0
20231025,110100,27354850,5430,5430,5430,5430,0
20231025,110000,27354850,5430,5430,5430,5430,0
20231025,105900,27354850,5430,5430,5430,5430,0
20231025,105800,27354850,5430,5430,5430,5430,96
20231025,105700,26833570,5430,5430,5430,5430,1
20231025,105600,26828140,5420,5420,5420,5420,0
20231025,105500,26828140,5420,5420,5420,5420,0
20231025,105400,26828140,5420,5420,5420,5420,0
20231025,105300,26828140,5420,5420,5420,5420,0
20231025,105200,26828140,5420,5420,5420,5420,0
20231025,105100,26828140,5420,5420,5420,5420,0
20231025,105000,26828140,5420,5420,5420,5420,1
20231025,104900,26822720,5430,5430,5430,5430,0
20231025,104800,26822720,5430,5430,5430,5430,1
20231025,104700,26817290,5420,5420,5420,5420,44
20231025,104600,26578810,5420,5420,5420,5420,56
20231025,104500,26275290,5420,5420,5420,5420,0
20231025,104400,26275290,5420,5420,5420,5420,0
20231025,104300,26275290,5420,5420,5420,5420,0
20231025,104200,26275290,5420,5420,5420,5420,0
20231025,104100,26275290,5420,5420,5420,5420,0
20231025,104000,26275290,5420,5420,5420,5420,0
20231025,103900,26275290,5420,5420,5420,5420,0
20231025,103800,26275290,5420,5420,5420,5420,75
20231025,103700,25868790,5420,5420,5420,5420,200
20231025,103600,24784790,5430,5430,5430,5430,0
20231025,103500,24784790,5430,5430,5430,5430,100
20231025,103400,24241790,5420,5420,5420,5420,0
20231025,103300,24241790,5420,5420,5420,5420,100
20231025,103200,23699790,5420,5420,5420,5420,0
20231025,103100,23699790,5420,5420,5420,5420,0
20231025,103000,23699790,5420,5420,5420,5420,0
20231025,102900,23699790,5420,5420,5420,5420,0
20231025,102800,23699790,5420,5420,5420,5420,0
20231025,102700,23699790,5420,5420,5420,5420,0
20231025,102600,23699790,5420,5420,5420,5420,0
20231025,102500,23699790,5420,5420,5420,5420,30
20231025,102400,23537190,5430,5430,5430,5430,0
20231025,102300,23537190,5430,5430,5430,5430,0
20231025,102200,23537190,5430,5430,5430,5430,0
20231025,102100,23537190,5430,5430,5430,5430,0
20231025,102000,23537190,5430,5430,5430,5430,0
20231025,101900,23537190,5430,5430,5430,5430,0
20231025,101800,23537190,5430,5430,5430,5430,0
20231025,101700,23537190,5430,5430,5430,5430,0
20231025,101600,23537190,5430,5430,5430,5430,1
20231025,101500,23531760,5430,5430,5430,5430,0
20231025,101400,23531760,5430,5430,5430,5430,103
20231025,101300,22972470,5440,5440,5440,5440,30
20231025,101200,22809270,5450,5430,5450,5420,67
20231025,101100,22445390,5430,5430,5430,5430,1500
20231025,101000,14300390,5440,5430,5440,5430,187
20231025,100900,13284960,5420,5420,5420,5420,0
20231025,100800,13284960,5420,5420,5420,5420,0
20231025,100700,13284960,5420,5420,5420,5420,0
20231025,100600,13284960,5420,5420,5420,5420,0
20231025,100500,13284960,5420,5420,5420,5420,0
20231025,100400,13284960,5420,5420,5420,5420,185
20231025,100300,12282260,5430,5430,5430,5430,0
20231025,100200,12282260,5430,5430,5430,5430,0
20231025,100100,12282260,5430,5430,5430,5430,0
20231025,100000,12282260,5430,5430,5430,5430,0
20231025,095900,12282260,5430,5430,5430,5430,0
20231025,095800,12282260,5430,5430,5430,5430,0
20231025,095700,12282260,5430,5430,5430,5430,0
20231025,095600,12282260,5430,5430,5430,5430,0
20231025,095500,12282260,5430,5430,5430,5430,0
20231025,095400,12282260,5430,5430,5430,5430,0
20231025,095300,12282260,5430,5430,5430,5430,0
20231025,095200,12282260,5430,5430,5430,5430,1
20231025,095100,12276830,5420,5420,5420,5420,0
20231025,095000,12276830,5420,5420,5420,5420,0
20231025,094900,12276830,5420,5420,5420,5420,0
20231025,094800,12276830,5420,5420,5420,5420,0
20231025,094700,12276830,5420,5420,5420,5420,0
20231025,094600,12276830,5420,5420,5420,5420,0
20231025,094500,12276830,5420,5420,5420,5420,1
20231025,094400,12271410,5430,5430,5430,5430,0
20231025,094300,12271410,5430,5430,5430,5430,0
20231025,094200,12271410,5430,5430,5430,5430,0
20231025,094100,12271410,5430,5430,5430,5430,100
20231025,094000,11728410,5420,5420,5420,5420,0
20231025,093900,11728410,5420,5420,5420,5420,0
20231025,093800,11728410,5420,5420,5420,5420,20
20231025,093700,11620010,5420,5420,5420,5420,0
20231025,093600,11620010,5420,5420,5420,5420,0
20231025,093500,11620010,5420,5420,5420,5420,24
20231025,093400,11489930,5430,5430,5430,5430,0
20231025,093300,11489930,5430,5430,5430,5430,95
20231025,093200,10974080,5430,5430,5430,5430,0
20231025,093100,10974080,5430,5430,5430,5430,2
20231025,093000,10963220,5420,5420,5420,5420,0
20231025,092900,10963220,5420,5420,5420,5420,0
20231025,092800,10963220,5420,5420,5420,5420,0
20231025,092700,10963220,5420,5420,5420,5420,0
20231025,092600,10963220,5420,5420,5420,5420,0
20231025,092500,10963220,5420,5420,5420,5420,1
20231025,092400,10957800,5430,5430,5430,5430,0
20231025,092300,10957800,5430,5430,5430,5430,0
20231025,092200,10957800,5430,5420,5430,5420,14
20231025,092100,10881840,5430,5430,5430,5430,0
20231025,092000,10881840,5430,5430,5430,5430,0
20231025,091900,10881840,5430,5430,5430,5430,1
20231025,091800,10876410,5440,5440,5440,5440,0
20231025,091700,10876410,5440,5440,5440,5440,0
20231025,091600,10876410,5440,5440,5440,5440,0
20231025,091500,10876410,5440,5430,5440,5430,11
20231025,091400,10816670,5430,5440,5440,5430,21
20231025,091300,10702630,5420,5450,5450,5420,21
20231025,091200,10588780,5420,5430,5430,5420,1800
20231025,091100,831000,5440,5440,5440,5440,0
20231025,091000,831000,5440,5440,5440,5440,21
20231025,090900,716760,5440,5440,5440,5440,1
20231025,090800,711320,5410,5410,5410,5410,0
20231025,090700,711320,5410,5410,5410,5410,0
20231025,090600,711320,5410,5410,5410,5410,0
20231025,090500,711320,5410,5410,5410,5410,2
20231025,090400,700500,5420,5420,5420,5420,0
20231025,090300,700500,5420,5420,5420,5420,0
20231025,090200,700500,5420,5420,5420,5420,27
20231025,090100,554160,5430,5450,5450,5430,6
20231025,090000,521520,5460,5490,5490,5460,95