KissMeData/069730/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,193700,85674845,4090,4090,4090,4090,991
20231027,193600,85674845,4090,4090,4090,4090,0
20231027,193500,85674845,4090,4090,4090,4090,0
20231027,193400,85674845,4090,4090,4090,4090,0
20231027,193300,85674845,4090,4090,4090,4090,0
20231027,193200,85674845,4090,4090,4090,4090,0
20231027,193100,85674845,4090,4090,4090,4090,0
20231027,193000,85674845,4090,4090,4090,4090,0
20231027,192900,85674845,4090,4090,4090,4090,0
20231027,192800,85674845,4090,4090,4090,4090,0
20231027,192700,85674845,4090,4090,4090,4090,0
20231027,192600,85674845,4090,4090,4090,4090,0
20231027,192500,85674845,4090,4090,4090,4090,0
20231027,192400,85674845,4090,4090,4090,4090,0
20231027,192300,85674845,4090,4090,4090,4090,0
20231027,192200,85674845,4090,4090,4090,4090,0
20231027,192100,85674845,4090,4090,4090,4090,0
20231027,192000,85674845,4090,4090,4090,4090,0
20231027,191900,85674845,4090,4090,4090,4090,0
20231027,191800,85674845,4090,4090,4090,4090,0
20231027,191700,85674845,4090,4090,4090,4090,0
20231027,191600,85674845,4090,4090,4090,4090,0
20231027,191500,85674845,4090,4090,4090,4090,0
20231027,191400,85674845,4090,4090,4090,4090,0
20231027,191300,85674845,4090,4090,4090,4090,0
20231027,191200,85674845,4090,4090,4090,4090,0
20231027,191100,85674845,4090,4090,4090,4090,0
20231027,191000,85674845,4090,4090,4090,4090,0
20231027,190900,85674845,4090,4090,4090,4090,0
20231027,190800,85674845,4090,4090,4090,4090,0
20231027,190700,85674845,4090,4090,4090,4090,991
20231027,190600,85674845,4090,4090,4090,4090,0
20231027,190500,85674845,4090,4090,4090,4090,0
20231027,190400,85674845,4090,4090,4090,4090,0
20231027,190300,85674845,4090,4090,4090,4090,0
20231027,190200,85674845,4090,4090,4090,4090,0
20231027,190100,85674845,4090,4090,4090,4090,0
20231027,190000,85674845,4090,4090,4090,4090,0
20231027,185900,85674845,4090,4090,4090,4090,0
20231027,185800,85674845,4090,4090,4090,4090,0
20231027,185700,85674845,4090,4090,4090,4090,0
20231027,185600,85674845,4090,4090,4090,4090,0
20231027,185500,85674845,4090,4090,4090,4090,0
20231027,185400,85674845,4090,4090,4090,4090,0
20231027,185300,85674845,4090,4090,4090,4090,0
20231027,185200,85674845,4090,4090,4090,4090,0
20231027,185100,85674845,4090,4090,4090,4090,0
20231027,185000,85674845,4090,4090,4090,4090,0
20231027,184900,85674845,4090,4090,4090,4090,0
20231027,184800,85674845,4090,4090,4090,4090,0
20231027,184700,85674845,4090,4090,4090,4090,0
20231027,184600,85674845,4090,4090,4090,4090,0
20231027,184500,85674845,4090,4090,4090,4090,0
20231027,184400,85674845,4090,4090,4090,4090,0
20231027,184300,85674845,4090,4090,4090,4090,0
20231027,184200,85674845,4090,4090,4090,4090,0
20231027,184100,85674845,4090,4090,4090,4090,0
20231027,184000,85674845,4090,4090,4090,4090,0
20231027,183900,85674845,4090,4090,4090,4090,0
20231027,183800,85674845,4090,4090,4090,4090,0
20231027,183700,85674845,4090,4090,4090,4090,991
20231027,183600,85674845,4090,4090,4090,4090,0
20231027,183500,85674845,4090,4090,4090,4090,0
20231027,183400,85674845,4090,4090,4090,4090,0
20231027,183300,85674845,4090,4090,4090,4090,0
20231027,183200,85674845,4090,4090,4090,4090,0
20231027,183100,85674845,4090,4090,4090,4090,0
20231027,183000,85674845,4090,4090,4090,4090,0
20231027,182900,85674845,4090,4090,4090,4090,0
20231027,182800,85674845,4090,4090,4090,4090,0
20231027,182700,85674845,4090,4090,4090,4090,0
20231027,182600,85674845,4090,4090,4090,4090,0
20231027,182500,85674845,4090,4090,4090,4090,0
20231027,182400,85674845,4090,4090,4090,4090,0
20231027,182300,85674845,4090,4090,4090,4090,0
20231027,182200,85674845,4090,4090,4090,4090,0
20231027,182100,85674845,4090,4090,4090,4090,0
20231027,182000,85674845,4090,4090,4090,4090,0
20231027,181900,85674845,4090,4090,4090,4090,0
20231027,181800,85674845,4090,4090,4090,4090,0
20231027,181700,85674845,4090,4090,4090,4090,0
20231027,181600,85674845,4090,4090,4090,4090,0
20231027,181500,85674845,4090,4090,4090,4090,0
20231027,181400,85674845,4090,4090,4090,4090,0
20231027,181300,85674845,4090,4090,4090,4090,0
20231027,181200,85674845,4090,4090,4090,4090,0
20231027,181100,85674845,4090,4090,4090,4090,0
20231027,181000,85674845,4090,4090,4090,4090,0
20231027,180900,85674845,4090,4090,4090,4090,0
20231027,180800,85674845,4090,4090,4090,4090,0
20231027,180700,85674845,4090,4090,4090,4090,991
20231027,180600,85674845,4090,4090,4090,4090,0
20231027,180500,85674845,4090,4090,4090,4090,0
20231027,180400,85674845,4090,4090,4090,4090,0
20231027,180300,85674845,4090,4090,4090,4090,0
20231027,180200,85674845,4090,4090,4090,4090,0
20231027,180100,85674845,4090,4090,4090,4090,0
20231027,180000,85674845,4090,4090,4090,4090,0
20231027,175900,85674845,4090,4090,4090,4090,0
20231027,175800,85674845,4090,4090,4090,4090,0
20231027,175700,85674845,4090,4090,4090,4090,0
20231027,175600,85674845,4090,4090,4090,4090,0
20231027,175500,85674845,4090,4090,4090,4090,0
20231027,175400,85674845,4090,4090,4090,4090,0
20231027,175300,85674845,4090,4090,4090,4090,0
20231027,175200,85674845,4090,4090,4090,4090,0
20231027,175100,85674845,4090,4090,4090,4090,0
20231027,175000,85674845,4090,4090,4090,4090,0
20231027,174900,85674845,4090,4090,4090,4090,0
20231027,174800,85674845,4090,4090,4090,4090,0
20231027,174700,85674845,4090,4090,4090,4090,0
20231027,174600,85674845,4090,4090,4090,4090,0
20231027,174500,85674845,4090,4090,4090,4090,0
20231027,174400,85674845,4090,4090,4090,4090,0
20231027,174300,85674845,4090,4090,4090,4090,0
20231027,174200,85674845,4090,4090,4090,4090,0
20231027,174100,85674845,4090,4090,4090,4090,0
20231027,174000,85674845,4090,4090,4090,4090,0
20231027,173900,85674845,4090,4090,4090,4090,0
20231027,173800,85674845,4090,4090,4090,4090,0
20231027,173700,85674845,4090,4090,4090,4090,991
20231027,173600,85674845,4090,4090,4090,4090,0
20231027,173500,85674845,4090,4090,4090,4090,0
20231027,173400,85674845,4090,4090,4090,4090,0
20231027,173300,85674845,4090,4090,4090,4090,0
20231027,173200,85674845,4090,4090,4090,4090,0
20231027,173100,85674845,4090,4090,4090,4090,0
20231027,173000,85674845,4090,4090,4090,4090,0
20231027,172900,85674845,4090,4090,4090,4090,0
20231027,172800,85674845,4090,4090,4090,4090,0
20231027,172700,85674845,4090,4090,4090,4090,0
20231027,172600,85674845,4090,4090,4090,4090,0
20231027,172500,85674845,4090,4090,4090,4090,0
20231027,172400,85674845,4090,4090,4090,4090,0
20231027,172300,85674845,4090,4090,4090,4090,0
20231027,172200,85674845,4090,4090,4090,4090,0
20231027,172100,85674845,4090,4090,4090,4090,0
20231027,172000,85674845,4090,4090,4090,4090,0
20231027,171900,85674845,4090,4090,4090,4090,0
20231027,171800,85674845,4090,4090,4090,4090,0
20231027,171700,85674845,4090,4090,4090,4090,0
20231027,171600,85674845,4090,4090,4090,4090,0
20231027,171500,85674845,4090,4090,4090,4090,0
20231027,171400,85674845,4090,4090,4090,4090,0
20231027,171300,85674845,4090,4090,4090,4090,0
20231027,171200,85674845,4090,4090,4090,4090,0
20231027,171100,85674845,4090,4090,4090,4090,0
20231027,171000,85674845,4090,4090,4090,4090,0
20231027,170900,85674845,4090,4090,4090,4090,0
20231027,170800,85674845,4090,4090,4090,4090,0
20231027,170700,85674845,4090,4090,4090,4090,991
20231027,170600,85674845,4090,4090,4090,4090,0
20231027,170500,85674845,4090,4090,4090,4090,0
20231027,170400,85674845,4090,4090,4090,4090,0
20231027,170300,85674845,4090,4090,4090,4090,0
20231027,170200,85674845,4090,4090,4090,4090,0
20231027,170100,85674845,4090,4090,4090,4090,0
20231027,170000,85674845,4090,4090,4090,4090,0
20231027,165900,85674845,4090,4090,4090,4090,0
20231027,165800,85674845,4090,4090,4090,4090,0
20231027,165700,85674845,4090,4090,4090,4090,0
20231027,165600,85674845,4090,4090,4090,4090,0
20231027,165500,85674845,4090,4090,4090,4090,0
20231027,165400,85674845,4090,4090,4090,4090,0
20231027,165300,85674845,4090,4090,4090,4090,0
20231027,165200,85674845,4090,4090,4090,4090,0
20231027,165100,85674845,4090,4090,4090,4090,0
20231027,165000,85674845,4090,4090,4090,4090,0
20231027,164900,85674845,4090,4090,4090,4090,0
20231027,164800,85674845,4090,4090,4090,4090,0
20231027,164700,85674845,4090,4090,4090,4090,0
20231027,164600,85674845,4090,4090,4090,4090,0
20231027,164500,85674845,4090,4090,4090,4090,0
20231027,164400,85674845,4090,4090,4090,4090,0
20231027,164300,85674845,4090,4090,4090,4090,0
20231027,164200,85674845,4090,4090,4090,4090,0
20231027,164100,85674845,4090,4090,4090,4090,0
20231027,164000,85674845,4090,4090,4090,4090,0
20231027,163900,85674845,4090,4090,4090,4090,0
20231027,163800,85674845,4090,4090,4090,4090,0
20231027,163700,85674845,4090,4090,4090,4090,991
20231027,163600,85674845,4090,4090,4090,4090,0
20231027,163500,85674845,4090,4090,4090,4090,0
20231027,163400,85674845,4090,4090,4090,4090,0
20231027,163300,85674845,4090,4090,4090,4090,0
20231027,163200,85674845,4090,4090,4090,4090,0
20231027,163100,85674845,4090,4090,4090,4090,0
20231027,163000,85674845,4090,4090,4090,4090,0
20231027,162900,85674845,4090,4090,4090,4090,0
20231027,162800,85674845,4090,4090,4090,4090,0
20231027,162700,85674845,4090,4090,4090,4090,0
20231027,162600,85674845,4090,4090,4090,4090,0
20231027,162500,85674845,4090,4090,4090,4090,0
20231027,162400,85674845,4090,4090,4090,4090,0
20231027,162300,85674845,4090,4090,4090,4090,0
20231027,162200,85674845,4090,4090,4090,4090,0
20231027,162100,85674845,4090,4090,4090,4090,0
20231027,162000,85674845,4090,4090,4090,4090,0
20231027,161900,85674845,4090,4090,4090,4090,0
20231027,161800,85674845,4090,4090,4090,4090,0
20231027,161700,85674845,4090,4090,4090,4090,0
20231027,161600,85674845,4090,4090,4090,4090,0
20231027,161500,85674845,4090,4090,4090,4090,0
20231027,161400,85674845,4090,4090,4090,4090,0
20231027,161300,85674845,4090,4090,4090,4090,0
20231027,161200,85674845,4090,4090,4090,4090,0
20231027,161100,85674845,4090,4090,4090,4090,0
20231027,161000,85674845,4090,4090,4090,4090,0
20231027,160900,85674845,4090,4090,4090,4090,0
20231027,160800,85674845,4090,4090,4090,4090,0
20231027,160700,85674845,4090,4090,4090,4090,991
20231027,160600,85674845,4090,4090,4090,4090,0
20231027,160500,85674845,4090,4090,4090,4090,0
20231027,160400,85674845,4090,4090,4090,4090,0
20231027,160300,85674845,4090,4090,4090,4090,0
20231027,160200,85674845,4090,4090,4090,4090,0
20231027,160100,85674845,4090,4090,4090,4090,0
20231027,160000,85674845,4090,4090,4090,4090,0
20231027,155900,85674845,4090,4090,4090,4090,0
20231027,155800,85674845,4090,4090,4090,4090,0
20231027,155700,85674845,4090,4090,4090,4090,0
20231027,155600,85674845,4090,4090,4090,4090,0
20231027,155500,85674845,4090,4090,4090,4090,0
20231027,155400,85674845,4090,4090,4090,4090,0
20231027,155300,85674845,4090,4090,4090,4090,0
20231027,155200,85674845,4090,4090,4090,4090,0
20231027,155100,85674845,4090,4090,4090,4090,0
20231027,155000,85674845,4090,4090,4090,4090,0
20231027,154900,85674845,4090,4090,4090,4090,0
20231027,154800,85674845,4090,4090,4090,4090,0
20231027,154700,85674845,4090,4090,4090,4090,0
20231027,154600,85674845,4090,4090,4090,4090,0
20231027,154500,85674845,4090,4090,4090,4090,0
20231027,154400,85674845,4090,4090,4090,4090,0
20231027,154300,85674845,4090,4090,4090,4090,0
20231027,154200,85674845,4090,4090,4090,4090,0
20231027,154100,85674845,4090,4090,4090,4090,0
20231027,154000,85674845,4090,4090,4090,4090,0
20231027,153900,85674845,4090,4090,4090,4090,0
20231027,153800,85674845,4090,4090,4090,4090,0
20231027,153700,85674845,4090,4090,4090,4090,991
20231027,153600,85674845,4090,4090,4090,4090,0
20231027,153500,85674845,4090,4090,4090,4090,0
20231027,153400,85674845,4090,4090,4090,4090,0
20231027,153300,85674845,4090,4090,4090,4090,0
20231027,153200,85674845,4090,4090,4090,4090,0
20231027,153100,85674845,4090,4090,4090,4090,0
20231027,153000,85674845,4090,4090,4090,4090,991
20231027,152900,81621655,4085,4085,4085,4085,0
20231027,152800,81621655,4085,4085,4085,4085,0
20231027,152700,81621655,4085,4085,4085,4085,0
20231027,152600,81621655,4085,4085,4085,4085,0
20231027,152500,81621655,4085,4085,4085,4085,0
20231027,152400,81621655,4085,4085,4085,4085,0
20231027,152300,81621655,4085,4085,4085,4085,0
20231027,152200,81621655,4085,4085,4085,4085,0
20231027,152100,81621655,4085,4085,4085,4085,0
20231027,152000,81621655,4085,4085,4085,4085,0
20231027,151900,81621655,4085,4085,4085,4085,0
20231027,151800,81621655,4085,4085,4085,4085,0
20231027,151700,81621655,4085,4085,4085,4085,2
20231027,151600,81613485,4080,4085,4085,4080,165
20231027,151500,80940280,4090,4105,4105,4090,1058
20231027,151400,76611030,4105,4105,4105,4105,2
20231027,151300,76602820,4095,4095,4095,4095,0
20231027,151200,76602820,4095,4095,4095,4095,2
20231027,151100,76594630,4095,4095,4095,4095,0
20231027,151000,76594630,4095,4095,4095,4095,2
20231027,150900,76586440,4095,4095,4095,4095,1
20231027,150800,76582345,4095,4095,4095,4095,1
20231027,150700,76578250,4095,4095,4095,4095,2
20231027,150600,76570060,4095,4095,4095,4095,0
20231027,150500,76570060,4095,4095,4095,4095,2
20231027,150400,76561870,4095,4095,4095,4095,2
20231027,150300,76553680,4095,4095,4095,4095,1
20231027,150200,76549585,4095,4095,4095,4095,1
20231027,150100,76545490,4095,4095,4095,4095,1
20231027,150000,76541395,4095,4095,4095,4095,2
20231027,145900,76533205,4095,4105,4105,4095,21
20231027,145800,76447190,4105,4105,4105,4105,1
20231027,145700,76443085,4105,4105,4105,4105,21
20231027,145600,76356880,4105,4105,4105,4105,49
20231027,145500,76155735,4105,4105,4105,4105,1
20231027,145400,76151630,4105,4105,4105,4105,2
20231027,145300,76143420,4105,4115,4115,4105,2
20231027,145200,76135200,4105,4105,4105,4105,1
20231027,145100,76131095,4105,4105,4105,4105,1
20231027,145000,76126990,4105,4105,4105,4105,1
20231027,144900,76122885,4105,4105,4105,4105,2
20231027,144800,76114675,4105,4105,4105,4105,0
20231027,144700,76114675,4105,4105,4105,4105,2
20231027,144600,76106465,4105,4105,4105,4105,1
20231027,144500,76102360,4105,4105,4105,4105,1
20231027,144400,76098255,4105,4105,4105,4105,2
20231027,144300,76090045,4105,4105,4105,4105,0
20231027,144200,76090045,4105,4105,4105,4105,2
20231027,144100,76081835,4105,4105,4105,4105,0
20231027,144000,76081835,4105,4105,4105,4105,2
20231027,143900,76073625,4105,4105,4105,4105,2
20231027,143800,76065415,4105,4105,4105,4105,0
20231027,143700,76065415,4105,4105,4105,4105,2
20231027,143600,76057205,4100,4100,4100,4100,0
20231027,143500,76057205,4100,4100,4100,4100,2
20231027,143400,76049005,4100,4100,4100,4100,1
20231027,143300,76044905,4100,4100,4100,4100,1
20231027,143200,76040805,4100,4100,4100,4100,2
20231027,143100,76032605,4100,4100,4100,4100,0
20231027,143000,76032605,4100,4100,4100,4100,2
20231027,142900,76024405,4100,4100,4100,4100,2
20231027,142800,76016205,4100,4100,4100,4100,1
20231027,142700,76012105,4100,4100,4100,4100,1
20231027,142600,76008005,4100,4100,4100,4100,1
20231027,142500,76003905,4100,4100,4100,4100,2
20231027,142400,75995705,4100,4100,4100,4100,1
20231027,142300,75991605,4100,4100,4100,4100,1
20231027,142200,75987505,4100,4100,4100,4100,1
20231027,142100,75983405,4100,4100,4100,4100,1
20231027,142000,75979305,4100,4100,4100,4100,1
20231027,141900,75975205,4100,4100,4100,4100,2
20231027,141800,75967005,4100,4100,4100,4100,1
20231027,141700,75962905,4100,4100,4100,4100,1
20231027,141600,75958805,4100,4100,4100,4100,1
20231027,141500,75954705,4100,4100,4100,4100,1
20231027,141400,75950605,4100,4100,4100,4100,2
20231027,141300,75942405,4100,4100,4100,4100,1
20231027,141200,75938305,4100,4100,4100,4100,1
20231027,141100,75934205,4100,4100,4100,4100,1
20231027,141000,75930105,4100,4100,4100,4100,1
20231027,140900,75926005,4100,4100,4100,4100,2
20231027,140800,75917805,4100,4100,4100,4100,0
20231027,140700,75917805,4100,4100,4100,4100,2
20231027,140600,75909605,4100,4100,4100,4100,1
20231027,140500,75905505,4100,4100,4100,4100,1
20231027,140400,75901405,4100,4100,4100,4100,1
20231027,140300,75897305,4100,4100,4100,4100,1
20231027,140200,75893205,4100,4105,4105,4100,2
20231027,140100,75885000,4100,4100,4100,4100,0
20231027,140000,75885000,4100,4100,4100,4100,2
20231027,135900,75876800,4100,4100,4100,4100,1
20231027,135800,75872700,4100,4100,4100,4100,1
20231027,135700,75868600,4100,4100,4100,4100,2
20231027,135600,75860400,4100,4100,4100,4100,0
20231027,135500,75860400,4100,4100,4100,4100,2
20231027,135400,75852200,4100,4100,4100,4100,0
20231027,135300,75852200,4100,4100,4115,4100,10
20231027,135200,75811080,4095,4095,4115,4095,4
20231027,135100,75794660,4095,4095,4095,4095,0
20231027,135000,75794660,4095,4095,4095,4095,2
20231027,134900,75786470,4095,4095,4095,4095,0
20231027,134800,75786470,4095,4095,4095,4095,2
20231027,134700,75778280,4095,4095,4095,4095,1
20231027,134600,75774185,4095,4095,4095,4095,1
20231027,134500,75770090,4095,4095,4095,4095,2
20231027,134400,75761900,4095,4095,4095,4095,0
20231027,134300,75761900,4095,4095,4095,4095,2
20231027,134200,75753710,4115,4095,4115,4095,4
20231027,134100,75737270,4095,4095,4095,4095,1
20231027,134000,75733175,4095,4095,4095,4095,1
20231027,133900,75729080,4095,4095,4095,4095,1
20231027,133800,75724985,4095,4095,4095,4095,2
20231027,133700,75716795,4095,4095,4095,4095,1
20231027,133600,75712700,4095,4095,4095,4095,1
20231027,133500,75708605,4095,4095,4095,4095,1
20231027,133400,75704510,4095,4095,4095,4095,4
20231027,133300,75688130,4095,4095,4095,4095,1
20231027,133200,75684035,4095,4095,4095,4095,2
20231027,133100,75675845,4095,4095,4095,4095,1
20231027,133000,75671750,4095,4095,4095,4095,1
20231027,132900,75667655,4110,4110,4110,4110,1
20231027,132800,75663545,4115,4115,4115,4115,84
20231027,132700,75317885,4115,4095,4115,4095,2
20231027,132600,75309675,4115,4115,4115,4115,0
20231027,132500,75309675,4115,4115,4115,4115,4
20231027,132400,75293215,4115,4115,4115,4115,1
20231027,132300,75289100,4095,4095,4095,4095,1
20231027,132200,75285005,4095,4095,4095,4095,2
20231027,132100,75276815,4095,4095,4095,4095,0
20231027,132000,75276815,4095,4095,4095,4095,2
20231027,131900,75268625,4095,4095,4095,4095,0
20231027,131800,75268625,4095,4095,4095,4095,2
20231027,131700,75260435,4095,4095,4095,4095,2
20231027,131600,75252245,4095,4095,4095,4095,0
20231027,131500,75252245,4095,4095,4095,4095,2
20231027,131400,75244055,4095,4095,4095,4095,0
20231027,131300,75244055,4095,4095,4095,4095,2
20231027,131200,75235865,4115,4115,4115,4115,10
20231027,131100,75194715,4120,4120,4120,4120,1
20231027,131000,75190595,4115,4115,4115,4115,40
20231027,130900,75025995,4095,4095,4095,4095,916
20231027,130800,71274975,4090,4090,4090,4090,2
20231027,130700,71266795,4095,4090,4095,4090,26
20231027,130600,71160330,4090,4090,4090,4090,1
20231027,130500,71156240,4090,4090,4090,4090,2
20231027,130400,71148060,4090,4090,4090,4090,0
20231027,130300,71148060,4090,4090,4090,4090,2
20231027,130200,71139880,4095,4090,4095,4090,8
20231027,130100,71107125,4090,4090,4090,4090,1
20231027,130000,71103035,4090,4090,4090,4090,1
20231027,125900,71098945,4095,4090,4095,4090,12
20231027,125800,71049810,4090,4090,4090,4090,2
20231027,125700,71041630,4090,4090,4090,4090,1
20231027,125600,71037540,4095,4090,4095,4090,49
20231027,125500,70836890,4095,4090,4095,4090,25
20231027,125400,70734520,4090,4090,4090,4090,1
20231027,125300,70730430,4090,4090,4090,4090,1
20231027,125200,70726340,4090,4090,4090,4090,124
20231027,125100,70219180,4090,4090,4090,4090,1
20231027,125000,70215090,4090,4090,4090,4090,1
20231027,124900,70211000,4090,4090,4090,4090,1
20231027,124800,70206910,4090,4090,4090,4090,1
20231027,124700,70202820,4090,4090,4090,4090,1
20231027,124600,70198730,4090,4090,4090,4090,1
20231027,124500,70194640,4090,4090,4090,4090,2
20231027,124400,70186460,4090,4090,4090,4090,201
20231027,124300,69364370,4095,4090,4095,4090,11
20231027,124200,69319330,4095,4095,4095,4095,10
20231027,124100,69278380,4090,4090,4090,4090,1
20231027,124000,69274290,4090,4090,4090,4090,2
20231027,123900,69266110,4090,4105,4105,4090,12
20231027,123800,69216895,4105,4105,4105,4105,2
20231027,123700,69208685,4105,4105,4105,4105,1
20231027,123600,69204580,4100,4100,4100,4100,1
20231027,123500,69200480,4100,4100,4100,4100,17
20231027,123400,69130780,4100,4100,4100,4100,284
20231027,123300,67966380,4090,4090,4090,4090,2
20231027,123200,67958200,4090,4090,4090,4090,0
20231027,123100,67958200,4090,4090,4090,4090,140
20231027,123000,67385600,4090,4090,4090,4090,2
20231027,122900,67377420,4090,4090,4090,4090,0
20231027,122800,67377420,4090,4090,4090,4090,2
20231027,122700,67369240,4090,4090,4090,4090,0
20231027,122600,67369240,4090,4090,4090,4090,2
20231027,122500,67361060,4090,4090,4090,4090,1
20231027,122400,67356970,4090,4090,4090,4090,1
20231027,122300,67352880,4090,4090,4090,4090,2
20231027,122200,67344700,4090,4090,4090,4090,0
20231027,122100,67344700,4090,4090,4090,4090,2
20231027,122000,67336520,4090,4090,4090,4090,1
20231027,121900,67332430,4100,4090,4100,4090,2
20231027,121800,67324240,4090,4090,4090,4090,1
20231027,121700,67320150,4090,4090,4090,4090,1
20231027,121600,67316060,4090,4090,4090,4090,2
20231027,121500,67307880,4115,4090,4115,4090,10
20231027,121400,67266755,4090,4090,4090,4090,1
20231027,121300,67262665,4090,4090,4090,4090,1
20231027,121200,67258575,4090,4090,4090,4090,1
20231027,121100,67254485,4090,4090,4090,4090,1
20231027,121000,67250395,4090,4090,4090,4090,2
20231027,120900,67242215,4090,4090,4090,4090,1
20231027,120800,67238125,4090,4090,4090,4090,1
20231027,120700,67234035,4090,4090,4090,4090,1
20231027,120600,67229945,4110,4100,4110,4100,4
20231027,120500,67213515,4100,4100,4100,4100,20
20231027,120400,67131515,4100,4110,4110,4100,334
20231027,120300,65758785,4110,4110,4110,4110,1
20231027,120200,65754675,4110,4105,4110,4105,158
20231027,120100,65105340,4105,4095,4105,4095,179
20231027,120000,64370635,4090,4090,4090,4090,2
20231027,115900,64362455,4090,4090,4090,4090,0
20231027,115800,64362455,4090,4090,4090,4090,2
20231027,115700,64354275,4090,4090,4090,4090,1
20231027,115600,64350185,4090,4090,4090,4090,1
20231027,115500,64346095,4090,4090,4090,4090,3
20231027,115400,64333825,4090,4090,4090,4090,3
20231027,115300,64321555,4090,4090,4090,4090,2
20231027,115200,64313375,4090,4090,4090,4090,0
20231027,115100,64313375,4090,4090,4090,4090,2
20231027,115000,64305195,4090,4090,4090,4090,2
20231027,114900,64297015,4090,4090,4090,4090,0
20231027,114800,64297015,4090,4090,4100,4090,7
20231027,114700,64268335,4090,4090,4090,4090,0
20231027,114600,64268335,4090,4090,4090,4090,2
20231027,114500,64260155,4090,4090,4090,4090,1
20231027,114400,64256065,4090,4090,4090,4090,1
20231027,114300,64251975,4090,4090,4090,4090,2
20231027,114200,64243795,4090,4090,4090,4090,0
20231027,114100,64243795,4090,4090,4090,4090,2
20231027,114000,64235615,4090,4085,4090,4085,81
20231027,113900,63904330,4085,4085,4085,4085,1
20231027,113800,63900245,4085,4085,4085,4085,1
20231027,113700,63896160,4085,4085,4085,4085,13
20231027,113600,63843055,4085,4085,4085,4085,2
20231027,113500,63834885,4085,4085,4085,4085,1
20231027,113400,63830800,4095,4085,4095,4085,21
20231027,113300,63744815,4085,4085,4085,4085,1
20231027,113200,63740730,4085,4085,4085,4085,1
20231027,113100,63736645,4085,4085,4085,4085,1
20231027,113000,63732560,4085,4085,4085,4085,1
20231027,112900,63728475,4085,4085,4110,4075,10
20231027,112800,63687530,4035,4100,4100,4035,3001
20231027,112700,51465500,4100,4100,4100,4100,1
20231027,112600,51461400,4100,4100,4100,4100,1
20231027,112500,51457300,4100,4100,4100,4100,1
20231027,112400,51453200,4100,4100,4100,4100,1
20231027,112300,51449100,4100,4100,4100,4100,2
20231027,112200,51440900,4100,4110,4110,4100,2
20231027,112100,51432690,4100,4100,4100,4100,1
20231027,112000,51428590,4100,4100,4100,4100,1
20231027,111900,51424490,4100,4100,4100,4100,1
20231027,111800,51420390,4100,4100,4100,4100,2
20231027,111700,51412190,4100,4100,4100,4100,0
20231027,111600,51412190,4100,4110,4110,4100,3
20231027,111500,51399880,4100,4100,4100,4100,1
20231027,111400,51395780,4100,4100,4100,4100,1
20231027,111300,51391680,4110,4100,4110,4100,208
20231027,111200,50537845,4100,4100,4100,4100,0
20231027,111100,50537845,4100,4100,4105,4100,80
20231027,111000,50209455,4100,4100,4100,4100,0
20231027,110900,50209455,4100,4100,4100,4100,2
20231027,110800,50201255,4100,4100,4100,4100,2
20231027,110700,50193055,4100,4100,4100,4100,0
20231027,110600,50193055,4100,4100,4100,4100,2
20231027,110500,50184855,4100,4100,4100,4100,0
20231027,110400,50184855,4100,4100,4100,4100,2
20231027,110300,50176655,4100,4100,4100,4100,2
20231027,110200,50168455,4100,4100,4100,4100,0
20231027,110100,50168455,4100,4095,4100,4095,6
20231027,110000,50143865,4095,4095,4095,4095,0
20231027,105900,50143865,4095,4095,4095,4095,2
20231027,105800,50135675,4095,4095,4095,4095,1
20231027,105700,50131580,4095,4095,4095,4095,1
20231027,105600,50127485,4095,4095,4095,4095,2
20231027,105500,50119295,4095,4095,4095,4095,0
20231027,105400,50119295,4095,4095,4095,4095,2
20231027,105300,50111105,4095,4095,4095,4095,1
20231027,105200,50107010,4095,4095,4095,4095,1
20231027,105100,50102915,4090,4090,4090,4090,27
20231027,105000,49992485,4090,4090,4090,4090,1
20231027,104900,49988395,4090,4090,4090,4090,2
20231027,104800,49980215,4095,4095,4095,4095,49
20231027,104700,49779560,4095,4095,4095,4095,1
20231027,104600,49775465,4090,4090,4090,4090,1
20231027,104500,49771375,4090,4090,4090,4090,1
20231027,104400,49767285,4090,4090,4090,4090,1
20231027,104300,49763195,4100,4085,4100,4085,944
20231027,104200,45892825,4085,4085,4085,4085,1
20231027,104100,45888740,4100,4085,4100,4085,549
20231027,104000,43639335,4085,4085,4085,4085,1
20231027,103900,43635250,4075,4075,4075,4075,1
20231027,103800,43631175,4075,4075,4075,4075,2
20231027,103700,43623025,4075,4075,4075,4075,0
20231027,103600,43623025,4075,4075,4075,4075,2
20231027,103500,43614875,4075,4075,4075,4075,1
20231027,103400,43610800,4085,4075,4085,4075,71
20231027,103300,43320775,4085,4075,4085,4075,49
20231027,103200,43120630,4075,4075,4075,4075,0
20231027,103100,43120630,4075,4075,4075,4075,2
20231027,103000,43112480,4075,4075,4075,4075,0
20231027,102900,43112480,4075,4075,4075,4075,2
20231027,102800,43104330,4085,4080,4085,4075,56
20231027,102700,42875635,4080,4080,4080,4080,0
20231027,102600,42875635,4080,4065,4080,4065,4712
20231027,102500,23689565,4065,4065,4065,4065,0
20231027,102400,23689565,4065,4065,4065,4065,2
20231027,102300,23681435,4065,4065,4065,4065,1
20231027,102200,23677370,4065,4065,4065,4065,1
20231027,102100,23673305,4065,4065,4065,4065,3
20231027,102000,23661110,4060,4060,4060,4060,0
20231027,101900,23661110,4060,4060,4060,4060,4
20231027,101800,23644870,4050,4050,4050,4050,0
20231027,101700,23644870,4050,4050,4050,4050,683
20231027,101600,20878720,4060,4060,4060,4060,388
20231027,101500,19303440,4040,4040,4040,4040,0
20231027,101400,19303440,4040,4040,4040,4040,0
20231027,101300,19303440,4040,4040,4040,4040,0
20231027,101200,19303440,4040,4040,4040,4040,0
20231027,101100,19303440,4040,4040,4040,4040,0
20231027,101000,19303440,4040,4040,4040,4040,0
20231027,100900,19303440,4040,4040,4040,4040,0
20231027,100800,19303440,4040,4040,4040,4040,0
20231027,100700,19303440,4040,4040,4040,4040,0
20231027,100600,19303440,4040,4040,4040,4040,0
20231027,100500,19303440,4040,4040,4040,4040,0
20231027,100400,19303440,4040,4040,4040,4040,0
20231027,100300,19303440,4040,4040,4040,4040,0
20231027,100200,19303440,4040,4040,4040,4040,17
20231027,100100,19234760,4060,4060,4060,4060,0
20231027,100000,19234760,4060,4060,4060,4060,0
20231027,095900,19234760,4060,4060,4060,4060,0
20231027,095800,19234760,4060,4060,4060,4060,0
20231027,095700,19234760,4060,4060,4060,4060,0
20231027,095600,19234760,4060,4060,4060,4060,0
20231027,095500,19234760,4060,4060,4060,4060,0
20231027,095400,19234760,4060,4060,4060,4060,0
20231027,095300,19234760,4060,4060,4060,4060,0
20231027,095200,19234760,4060,4060,4060,4060,0
20231027,095100,19234760,4060,4060,4060,4060,0
20231027,095000,19234760,4060,4060,4060,4060,1
20231027,094900,19230700,4060,4060,4060,4060,24
20231027,094800,19133260,4060,4060,4060,4060,0
20231027,094700,19133260,4060,4060,4060,4060,177
20231027,094600,18414640,4060,4060,4060,4060,2
20231027,094500,18406520,4060,4060,4060,4060,10
20231027,094400,18365920,4060,4060,4060,4060,25
20231027,094300,18264420,4060,4060,4060,4060,0
20231027,094200,18264420,4060,4060,4060,4060,2
20231027,094100,18256300,4030,4055,4055,4030,349
20231027,094000,16843900,4055,4065,4065,4055,1583
20231027,093900,10418080,4065,4065,4065,4065,2
20231027,093800,10409950,4065,4065,4065,4065,0
20231027,093700,10409950,4065,4065,4065,4065,2
20231027,093600,10401820,4075,4065,4075,4065,339
20231027,093500,9020405,4075,4065,4075,4065,30
20231027,093400,8898165,4075,4065,4075,4065,3
20231027,093300,8885960,4075,4075,4075,4075,4
20231027,093200,8869660,4065,4065,4075,4065,5
20231027,093100,8849305,4065,4065,4065,4065,1
20231027,093000,8845240,4075,4075,4075,4065,400
20231027,092900,7215250,4075,4075,4075,4075,1
20231027,092800,7211175,4075,4075,4075,4075,1
20231027,092700,7207100,4080,4080,4080,4080,719
20231027,092600,4273580,4080,4080,4080,4080,201
20231027,092500,3453500,4080,4080,4080,4080,336
20231027,092400,2082620,4080,4080,4080,4080,1
20231027,092300,2078540,4080,4080,4080,4080,1
20231027,092200,2074460,4080,4080,4080,4080,1
20231027,092100,2070380,4080,4080,4080,4080,2
20231027,092000,2062220,4080,4080,4080,4080,1
20231027,091900,2058140,4080,4080,4080,4080,1
20231027,091800,2054060,4080,4080,4080,4080,1
20231027,091700,2049980,4090,4080,4090,4080,25
20231027,091600,1947740,4085,4075,4085,4075,84
20231027,091500,1604620,4085,4085,4085,4085,1
20231027,091400,1600535,4080,4080,4080,4080,2
20231027,091300,1592375,4075,4075,4075,4075,43
20231027,091200,1417150,4075,4075,4075,4075,7
20231027,091100,1388625,4075,4075,4085,4075,6
20231027,091000,1364135,4085,4075,4085,4075,213
20231027,090900,495485,4065,4065,4065,4065,2
20231027,090800,487355,4065,4065,4065,4065,0
20231027,090700,487355,4065,4065,4065,4065,2
20231027,090600,479225,4065,4065,4065,4065,3
20231027,090500,467030,4065,4065,4065,4065,0
20231027,090400,467030,4065,4065,4065,4065,2
20231027,090300,458900,4065,4065,4065,4065,20
20231027,090200,377600,4065,4065,4065,4065,2
20231027,090100,369470,4065,4065,4065,4065,0
20231027,090000,369470,4065,4060,4065,4060,91