KissMeData/080470/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194200,50167715,4740,4740,4740,4740,12
20231027,194100,50167715,4740,4740,4740,4740,0
20231027,194000,50167715,4740,4740,4740,4740,0
20231027,193900,50167715,4740,4740,4740,4740,0
20231027,193800,50167715,4740,4740,4740,4740,0
20231027,193700,50167715,4740,4740,4740,4740,0
20231027,193600,50167715,4740,4740,4740,4740,0
20231027,193500,50167715,4740,4740,4740,4740,0
20231027,193400,50167715,4740,4740,4740,4740,0
20231027,193300,50167715,4740,4740,4740,4740,0
20231027,193200,50167715,4740,4740,4740,4740,0
20231027,193100,50167715,4740,4740,4740,4740,0
20231027,193000,50167715,4740,4740,4740,4740,0
20231027,192900,50167715,4740,4740,4740,4740,0
20231027,192800,50167715,4740,4740,4740,4740,0
20231027,192700,50167715,4740,4740,4740,4740,0
20231027,192600,50167715,4740,4740,4740,4740,0
20231027,192500,50167715,4740,4740,4740,4740,0
20231027,192400,50167715,4740,4740,4740,4740,0
20231027,192300,50167715,4740,4740,4740,4740,0
20231027,192200,50167715,4740,4740,4740,4740,0
20231027,192100,50167715,4740,4740,4740,4740,0
20231027,192000,50167715,4740,4740,4740,4740,0
20231027,191900,50167715,4740,4740,4740,4740,0
20231027,191800,50167715,4740,4740,4740,4740,0
20231027,191700,50167715,4740,4740,4740,4740,0
20231027,191600,50167715,4740,4740,4740,4740,0
20231027,191500,50167715,4740,4740,4740,4740,0
20231027,191400,50167715,4740,4740,4740,4740,0
20231027,191300,50167715,4740,4740,4740,4740,0
20231027,191200,50167715,4740,4740,4740,4740,12
20231027,191100,50167715,4740,4740,4740,4740,0
20231027,191000,50167715,4740,4740,4740,4740,0
20231027,190900,50167715,4740,4740,4740,4740,0
20231027,190800,50167715,4740,4740,4740,4740,0
20231027,190700,50167715,4740,4740,4740,4740,0
20231027,190600,50167715,4740,4740,4740,4740,0
20231027,190500,50167715,4740,4740,4740,4740,0
20231027,190400,50167715,4740,4740,4740,4740,0
20231027,190300,50167715,4740,4740,4740,4740,0
20231027,190200,50167715,4740,4740,4740,4740,0
20231027,190100,50167715,4740,4740,4740,4740,0
20231027,190000,50167715,4740,4740,4740,4740,0
20231027,185900,50167715,4740,4740,4740,4740,0
20231027,185800,50167715,4740,4740,4740,4740,0
20231027,185700,50167715,4740,4740,4740,4740,0
20231027,185600,50167715,4740,4740,4740,4740,0
20231027,185500,50167715,4740,4740,4740,4740,0
20231027,185400,50167715,4740,4740,4740,4740,0
20231027,185300,50167715,4740,4740,4740,4740,0
20231027,185200,50167715,4740,4740,4740,4740,0
20231027,185100,50167715,4740,4740,4740,4740,0
20231027,185000,50167715,4740,4740,4740,4740,0
20231027,184900,50167715,4740,4740,4740,4740,0
20231027,184800,50167715,4740,4740,4740,4740,0
20231027,184700,50167715,4740,4740,4740,4740,0
20231027,184600,50167715,4740,4740,4740,4740,0
20231027,184500,50167715,4740,4740,4740,4740,0
20231027,184400,50167715,4740,4740,4740,4740,0
20231027,184300,50167715,4740,4740,4740,4740,0
20231027,184200,50167715,4740,4740,4740,4740,12
20231027,184100,50167715,4740,4740,4740,4740,0
20231027,184000,50167715,4740,4740,4740,4740,0
20231027,183900,50167715,4740,4740,4740,4740,0
20231027,183800,50167715,4740,4740,4740,4740,0
20231027,183700,50167715,4740,4740,4740,4740,0
20231027,183600,50167715,4740,4740,4740,4740,0
20231027,183500,50167715,4740,4740,4740,4740,0
20231027,183400,50167715,4740,4740,4740,4740,0
20231027,183300,50167715,4740,4740,4740,4740,0
20231027,183200,50167715,4740,4740,4740,4740,0
20231027,183100,50167715,4740,4740,4740,4740,0
20231027,183000,50167715,4740,4740,4740,4740,0
20231027,182900,50167715,4740,4740,4740,4740,0
20231027,182800,50167715,4740,4740,4740,4740,0
20231027,182700,50167715,4740,4740,4740,4740,0
20231027,182600,50167715,4740,4740,4740,4740,0
20231027,182500,50167715,4740,4740,4740,4740,0
20231027,182400,50167715,4740,4740,4740,4740,0
20231027,182300,50167715,4740,4740,4740,4740,0
20231027,182200,50167715,4740,4740,4740,4740,0
20231027,182100,50167715,4740,4740,4740,4740,0
20231027,182000,50167715,4740,4740,4740,4740,0
20231027,181900,50167715,4740,4740,4740,4740,0
20231027,181800,50167715,4740,4740,4740,4740,0
20231027,181700,50167715,4740,4740,4740,4740,0
20231027,181600,50167715,4740,4740,4740,4740,0
20231027,181500,50167715,4740,4740,4740,4740,0
20231027,181400,50167715,4740,4740,4740,4740,0
20231027,181300,50167715,4740,4740,4740,4740,0
20231027,181200,50167715,4740,4740,4740,4740,12
20231027,181100,50167715,4740,4740,4740,4740,0
20231027,181000,50167715,4740,4740,4740,4740,0
20231027,180900,50167715,4740,4740,4740,4740,0
20231027,180800,50167715,4740,4740,4740,4740,0
20231027,180700,50167715,4740,4740,4740,4740,0
20231027,180600,50167715,4740,4740,4740,4740,0
20231027,180500,50167715,4740,4740,4740,4740,0
20231027,180400,50167715,4740,4740,4740,4740,0
20231027,180300,50167715,4740,4740,4740,4740,0
20231027,180200,50167715,4740,4740,4740,4740,0
20231027,180100,50167715,4740,4740,4740,4740,0
20231027,180000,50167715,4740,4740,4740,4740,0
20231027,175900,50167715,4740,4740,4740,4740,0
20231027,175800,50167715,4740,4740,4740,4740,0
20231027,175700,50167715,4740,4740,4740,4740,0
20231027,175600,50167715,4740,4740,4740,4740,0
20231027,175500,50167715,4740,4740,4740,4740,0
20231027,175400,50167715,4740,4740,4740,4740,0
20231027,175300,50167715,4740,4740,4740,4740,0
20231027,175200,50167715,4740,4740,4740,4740,0
20231027,175100,50167715,4740,4740,4740,4740,0
20231027,175000,50167715,4740,4740,4740,4740,0
20231027,174900,50167715,4740,4740,4740,4740,0
20231027,174800,50167715,4740,4740,4740,4740,0
20231027,174700,50167715,4740,4740,4740,4740,0
20231027,174600,50167715,4740,4740,4740,4740,0
20231027,174500,50167715,4740,4740,4740,4740,0
20231027,174400,50167715,4740,4740,4740,4740,0
20231027,174300,50167715,4740,4740,4740,4740,0
20231027,174200,50167715,4740,4740,4740,4740,12
20231027,174100,50167715,4740,4740,4740,4740,0
20231027,174000,50167715,4740,4740,4740,4740,0
20231027,173900,50167715,4740,4740,4740,4740,0
20231027,173800,50167715,4740,4740,4740,4740,0
20231027,173700,50167715,4740,4740,4740,4740,0
20231027,173600,50167715,4740,4740,4740,4740,0
20231027,173500,50167715,4740,4740,4740,4740,0
20231027,173400,50167715,4740,4740,4740,4740,0
20231027,173300,50167715,4740,4740,4740,4740,0
20231027,173200,50167715,4740,4740,4740,4740,0
20231027,173100,50167715,4740,4740,4740,4740,0
20231027,173000,50167715,4740,4740,4740,4740,0
20231027,172900,50167715,4740,4740,4740,4740,0
20231027,172800,50167715,4740,4740,4740,4740,0
20231027,172700,50167715,4740,4740,4740,4740,0
20231027,172600,50167715,4740,4740,4740,4740,0
20231027,172500,50167715,4740,4740,4740,4740,0
20231027,172400,50167715,4740,4740,4740,4740,0
20231027,172300,50167715,4740,4740,4740,4740,0
20231027,172200,50167715,4740,4740,4740,4740,0
20231027,172100,50167715,4740,4740,4740,4740,0
20231027,172000,50167715,4740,4740,4740,4740,0
20231027,171900,50167715,4740,4740,4740,4740,0
20231027,171800,50167715,4740,4740,4740,4740,0
20231027,171700,50167715,4740,4740,4740,4740,0
20231027,171600,50167715,4740,4740,4740,4740,0
20231027,171500,50167715,4740,4740,4740,4740,0
20231027,171400,50167715,4740,4740,4740,4740,0
20231027,171300,50167715,4740,4740,4740,4740,0
20231027,171200,50167715,4740,4740,4740,4740,12
20231027,171100,50167715,4740,4740,4740,4740,0
20231027,171000,50167715,4740,4740,4740,4740,0
20231027,170900,50167715,4740,4740,4740,4740,0
20231027,170800,50167715,4740,4740,4740,4740,0
20231027,170700,50167715,4740,4740,4740,4740,0
20231027,170600,50167715,4740,4740,4740,4740,0
20231027,170500,50167715,4740,4740,4740,4740,0
20231027,170400,50167715,4740,4740,4740,4740,0
20231027,170300,50167715,4740,4740,4740,4740,0
20231027,170200,50167715,4740,4740,4740,4740,0
20231027,170100,50167715,4740,4740,4740,4740,0
20231027,170000,50167715,4740,4740,4740,4740,0
20231027,165900,50167715,4740,4740,4740,4740,0
20231027,165800,50167715,4740,4740,4740,4740,0
20231027,165700,50167715,4740,4740,4740,4740,0
20231027,165600,50167715,4740,4740,4740,4740,0
20231027,165500,50167715,4740,4740,4740,4740,0
20231027,165400,50167715,4740,4740,4740,4740,0
20231027,165300,50167715,4740,4740,4740,4740,0
20231027,165200,50167715,4740,4740,4740,4740,0
20231027,165100,50167715,4740,4740,4740,4740,0
20231027,165000,50167715,4740,4740,4740,4740,0
20231027,164900,50167715,4740,4740,4740,4740,0
20231027,164800,50167715,4740,4740,4740,4740,0
20231027,164700,50167715,4740,4740,4740,4740,0
20231027,164600,50167715,4740,4740,4740,4740,0
20231027,164500,50167715,4740,4740,4740,4740,0
20231027,164400,50167715,4740,4740,4740,4740,0
20231027,164300,50167715,4740,4740,4740,4740,0
20231027,164200,50167715,4740,4740,4740,4740,12
20231027,164100,50167715,4740,4740,4740,4740,0
20231027,164000,50167715,4740,4740,4740,4740,0
20231027,163900,50167715,4740,4740,4740,4740,0
20231027,163800,50167715,4740,4740,4740,4740,0
20231027,163700,50167715,4740,4740,4740,4740,0
20231027,163600,50167715,4740,4740,4740,4740,0
20231027,163500,50167715,4740,4740,4740,4740,0
20231027,163400,50167715,4740,4740,4740,4740,0
20231027,163300,50167715,4740,4740,4740,4740,0
20231027,163200,50167715,4740,4740,4740,4740,0
20231027,163100,50167715,4740,4740,4740,4740,0
20231027,163000,50167715,4740,4740,4740,4740,0
20231027,162900,50167715,4740,4740,4740,4740,0
20231027,162800,50167715,4740,4740,4740,4740,0
20231027,162700,50167715,4740,4740,4740,4740,0
20231027,162600,50167715,4740,4740,4740,4740,0
20231027,162500,50167715,4740,4740,4740,4740,0
20231027,162400,50167715,4740,4740,4740,4740,0
20231027,162300,50167715,4740,4740,4740,4740,0
20231027,162200,50167715,4740,4740,4740,4740,0
20231027,162100,50167715,4740,4740,4740,4740,0
20231027,162000,50167715,4740,4740,4740,4740,0
20231027,161900,50167715,4740,4740,4740,4740,0
20231027,161800,50167715,4740,4740,4740,4740,0
20231027,161700,50167715,4740,4740,4740,4740,0
20231027,161600,50167715,4740,4740,4740,4740,0
20231027,161500,50167715,4740,4740,4740,4740,0
20231027,161400,50167715,4740,4740,4740,4740,0
20231027,161300,50167715,4740,4740,4740,4740,0
20231027,161200,50167715,4740,4740,4740,4740,12
20231027,161100,50167715,4740,4740,4740,4740,0
20231027,161000,50167715,4740,4740,4740,4740,0
20231027,160900,50167715,4740,4740,4740,4740,0
20231027,160800,50167715,4740,4740,4740,4740,0
20231027,160700,50167715,4740,4740,4740,4740,0
20231027,160600,50167715,4740,4740,4740,4740,0
20231027,160500,50167715,4740,4740,4740,4740,0
20231027,160400,50167715,4740,4740,4740,4740,0
20231027,160300,50167715,4740,4740,4740,4740,0
20231027,160200,50167715,4740,4740,4740,4740,0
20231027,160100,50167715,4740,4740,4740,4740,0
20231027,160000,50167715,4740,4740,4740,4740,0
20231027,155900,50167715,4740,4740,4740,4740,0
20231027,155800,50167715,4740,4740,4740,4740,0
20231027,155700,50167715,4740,4740,4740,4740,0
20231027,155600,50167715,4740,4740,4740,4740,0
20231027,155500,50167715,4740,4740,4740,4740,0
20231027,155400,50167715,4740,4740,4740,4740,0
20231027,155300,50167715,4740,4740,4740,4740,0
20231027,155200,50167715,4740,4740,4740,4740,0
20231027,155100,50167715,4740,4740,4740,4740,0
20231027,155000,50167715,4740,4740,4740,4740,0
20231027,154900,50167715,4740,4740,4740,4740,0
20231027,154800,50167715,4740,4740,4740,4740,0
20231027,154700,50167715,4740,4740,4740,4740,0
20231027,154600,50167715,4740,4740,4740,4740,0
20231027,154500,50167715,4740,4740,4740,4740,0
20231027,154400,50167715,4740,4740,4740,4740,0
20231027,154300,50167715,4740,4740,4740,4740,0
20231027,154200,50167715,4740,4740,4740,4740,12
20231027,154100,50167715,4740,4740,4740,4740,0
20231027,154000,50167715,4740,4740,4740,4740,0
20231027,153900,50167715,4740,4740,4740,4740,0
20231027,153800,50167715,4740,4740,4740,4740,0
20231027,153700,50167715,4740,4740,4740,4740,0
20231027,153600,50167715,4740,4740,4740,4740,0
20231027,153500,50167715,4740,4740,4740,4740,0
20231027,153400,50167715,4740,4740,4740,4740,0
20231027,153300,50167715,4740,4740,4740,4740,0
20231027,153200,50167715,4740,4740,4740,4740,0
20231027,153100,50167715,4740,4740,4740,4740,0
20231027,153000,50167715,4740,4740,4740,4740,12
20231027,152900,50110835,4715,4715,4715,4715,0
20231027,152800,50110835,4715,4715,4715,4715,0
20231027,152700,50110835,4715,4715,4715,4715,0
20231027,152600,50110835,4715,4715,4715,4715,0
20231027,152500,50110835,4715,4715,4715,4715,0
20231027,152400,50110835,4715,4715,4715,4715,0
20231027,152300,50110835,4715,4715,4715,4715,0
20231027,152200,50110835,4715,4715,4715,4715,0
20231027,152100,50110835,4715,4715,4715,4715,0
20231027,152000,50110835,4715,4715,4715,4715,0
20231027,151900,50110835,4715,4715,4735,4715,133
20231027,151800,49483720,4715,4715,4715,4715,0
20231027,151700,49483720,4715,4715,4715,4715,0
20231027,151600,49483720,4715,4715,4715,4715,1
20231027,151500,49479005,4715,4715,4715,4715,3
20231027,151400,49464860,4715,4715,4715,4715,0
20231027,151300,49464860,4715,4715,4715,4715,0
20231027,151200,49464860,4715,4715,4715,4715,0
20231027,151100,49464860,4715,4715,4715,4715,0
20231027,151000,49464860,4715,4715,4715,4715,6
20231027,150900,49436570,4710,4710,4710,4710,0
20231027,150800,49436570,4710,4710,4710,4710,9
20231027,150700,49394180,4710,4710,4710,4710,1
20231027,150600,49389470,4715,4715,4715,4715,0
20231027,150500,49389470,4715,4715,4715,4715,0
20231027,150400,49389470,4715,4715,4715,4715,0
20231027,150300,49389470,4715,4715,4715,4715,0
20231027,150200,49389470,4715,4715,4715,4715,5
20231027,150100,49365895,4715,4715,4715,4715,0
20231027,150000,49365895,4715,4715,4715,4715,3
20231027,145900,49351750,4715,4715,4715,4715,0
20231027,145800,49351750,4715,4715,4715,4715,0
20231027,145700,49351750,4715,4715,4715,4715,0
20231027,145600,49351750,4715,4715,4715,4715,0
20231027,145500,49351750,4715,4720,4720,4715,7
20231027,145400,49318740,4735,4735,4735,4735,0
20231027,145300,49318740,4735,4735,4735,4735,0
20231027,145200,49318740,4735,4735,4735,4735,0
20231027,145100,49318740,4735,4735,4735,4735,0
20231027,145000,49318740,4735,4735,4735,4735,0
20231027,144900,49318740,4735,4735,4735,4735,0
20231027,144800,49318740,4735,4735,4735,4735,4
20231027,144700,49299800,4715,4715,4715,4715,0
20231027,144600,49299800,4715,4715,4715,4715,0
20231027,144500,49299800,4715,4715,4715,4715,0
20231027,144400,49299800,4715,4715,4715,4715,0
20231027,144300,49299800,4715,4715,4715,4715,0
20231027,144200,49299800,4715,4715,4715,4715,0
20231027,144100,49299800,4715,4715,4715,4715,0
20231027,144000,49299800,4715,4715,4715,4715,0
20231027,143900,49299800,4715,4715,4715,4715,0
20231027,143800,49299800,4715,4715,4715,4715,0
20231027,143700,49299800,4715,4715,4715,4715,0
20231027,143600,49299800,4715,4715,4715,4715,0
20231027,143500,49299800,4715,4715,4715,4715,0
20231027,143400,49299800,4715,4715,4715,4715,0
20231027,143300,49299800,4715,4715,4715,4715,0
20231027,143200,49299800,4715,4715,4715,4715,0
20231027,143100,49299800,4715,4715,4715,4715,0
20231027,143000,49299800,4715,4715,4715,4715,0
20231027,142900,49299800,4715,4715,4715,4715,0
20231027,142800,49299800,4715,4715,4715,4715,0
20231027,142700,49299800,4715,4715,4715,4715,0
20231027,142600,49299800,4715,4715,4715,4715,0
20231027,142500,49299800,4715,4715,4715,4715,0
20231027,142400,49299800,4715,4715,4715,4715,0
20231027,142300,49299800,4715,4715,4715,4715,0
20231027,142200,49299800,4715,4715,4715,4715,0
20231027,142100,49299800,4715,4715,4715,4715,0
20231027,142000,49299800,4715,4715,4715,4715,0
20231027,141900,49299800,4715,4715,4715,4715,0
20231027,141800,49299800,4715,4715,4715,4715,30
20231027,141700,49158350,4745,4745,4745,4745,0
20231027,141600,49158350,4745,4745,4745,4745,0
20231027,141500,49158350,4745,4745,4745,4745,0
20231027,141400,49158350,4745,4745,4745,4745,0
20231027,141300,49158350,4745,4745,4745,4745,0
20231027,141200,49158350,4745,4745,4745,4745,0
20231027,141100,49158350,4745,4745,4745,4745,0
20231027,141000,49158350,4745,4745,4745,4745,0
20231027,140900,49158350,4745,4745,4745,4745,0
20231027,140800,49158350,4745,4745,4745,4745,0
20231027,140700,49158350,4745,4745,4745,4745,0
20231027,140600,49158350,4745,4745,4745,4745,0
20231027,140500,49158350,4745,4745,4745,4745,1
20231027,140400,49153605,4710,4710,4710,4710,0
20231027,140300,49153605,4710,4710,4710,4710,0
20231027,140200,49153605,4710,4710,4710,4710,0
20231027,140100,49153605,4710,4710,4710,4710,0
20231027,140000,49153605,4710,4710,4710,4710,0
20231027,135900,49153605,4710,4710,4710,4710,0
20231027,135800,49153605,4710,4710,4710,4710,0
20231027,135700,49153605,4710,4710,4710,4710,0
20231027,135600,49153605,4710,4710,4710,4710,0
20231027,135500,49153605,4710,4710,4710,4710,0
20231027,135400,49153605,4710,4730,4730,4710,383
20231027,135300,47344055,4730,4730,4730,4730,0
20231027,135200,47344055,4730,4730,4730,4730,0
20231027,135100,47344055,4730,4730,4730,4730,0
20231027,135000,47344055,4730,4730,4730,4730,0
20231027,134900,47344055,4730,4730,4730,4730,0
20231027,134800,47344055,4730,4730,4730,4730,0
20231027,134700,47344055,4730,4730,4730,4730,1
20231027,134600,47339325,4745,4745,4745,4745,0
20231027,134500,47339325,4745,4745,4745,4745,0
20231027,134400,47339325,4745,4745,4745,4745,0
20231027,134300,47339325,4745,4745,4745,4745,0
20231027,134200,47339325,4745,4745,4745,4745,0
20231027,134100,47339325,4745,4745,4745,4745,0
20231027,134000,47339325,4745,4745,4745,4745,0
20231027,133900,47339325,4745,4745,4745,4745,0
20231027,133800,47339325,4745,4745,4745,4745,0
20231027,133700,47339325,4745,4745,4745,4745,0
20231027,133600,47339325,4745,4745,4745,4745,0
20231027,133500,47339325,4745,4745,4745,4745,0
20231027,133400,47339325,4745,4745,4745,4745,0
20231027,133300,47339325,4745,4745,4745,4745,0
20231027,133200,47339325,4745,4745,4745,4745,0
20231027,133100,47339325,4745,4745,4745,4745,0
20231027,133000,47339325,4745,4745,4745,4745,7
20231027,132900,47306110,4745,4745,4745,4745,0
20231027,132800,47306110,4745,4745,4745,4745,0
20231027,132700,47306110,4745,4745,4745,4745,0
20231027,132600,47306110,4745,4745,4745,4745,0
20231027,132500,47306110,4745,4745,4745,4745,0
20231027,132400,47306110,4745,4745,4745,4745,0
20231027,132300,47306110,4745,4745,4745,4745,1
20231027,132200,47301365,4740,4740,4740,4740,0
20231027,132100,47301365,4740,4740,4740,4740,0
20231027,132000,47301365,4740,4740,4740,4740,0
20231027,131900,47301365,4740,4740,4740,4740,0
20231027,131800,47301365,4740,4740,4740,4740,0
20231027,131700,47301365,4740,4740,4740,4740,0
20231027,131600,47301365,4740,4740,4740,4740,0
20231027,131500,47301365,4740,4750,4750,4740,419
20231027,131400,45315135,4780,4780,4780,4780,0
20231027,131300,45315135,4780,4780,4780,4780,0
20231027,131200,45315135,4780,4780,4780,4780,0
20231027,131100,45315135,4780,4780,4780,4780,0
20231027,131000,45315135,4780,4780,4780,4780,0
20231027,130900,45315135,4780,4780,4780,4780,0
20231027,130800,45315135,4780,4780,4780,4780,0
20231027,130700,45315135,4780,4780,4780,4780,0
20231027,130600,45315135,4780,4780,4780,4780,0
20231027,130500,45315135,4780,4780,4780,4780,0
20231027,130400,45315135,4780,4780,4780,4780,0
20231027,130300,45315135,4780,4780,4780,4780,0
20231027,130200,45315135,4780,4780,4780,4780,0
20231027,130100,45315135,4780,4780,4780,4780,0
20231027,130000,45315135,4780,4780,4780,4780,0
20231027,125900,45315135,4780,4780,4780,4780,0
20231027,125800,45315135,4780,4780,4780,4780,0
20231027,125700,45315135,4780,4780,4780,4780,0
20231027,125600,45315135,4780,4780,4780,4780,8
20231027,125500,45276895,4745,4745,4745,4745,0
20231027,125400,45276895,4745,4745,4745,4745,0
20231027,125300,45276895,4745,4745,4745,4745,0
20231027,125200,45276895,4745,4745,4745,4745,0
20231027,125100,45276895,4745,4745,4745,4745,0
20231027,125000,45276895,4745,4745,4745,4745,0
20231027,124900,45276895,4745,4745,4745,4745,0
20231027,124800,45276895,4745,4745,4745,4745,0
20231027,124700,45276895,4745,4745,4745,4745,0
20231027,124600,45276895,4745,4745,4745,4745,0
20231027,124500,45276895,4745,4745,4745,4745,0
20231027,124400,45276895,4745,4745,4745,4745,0
20231027,124300,45276895,4745,4745,4745,4745,0
20231027,124200,45276895,4745,4745,4745,4745,0
20231027,124100,45276895,4745,4750,4750,4745,134
20231027,124000,44641030,4750,4750,4750,4750,0
20231027,123900,44641030,4750,4750,4750,4750,0
20231027,123800,44641030,4750,4750,4750,4750,0
20231027,123700,44641030,4750,4750,4750,4750,0
20231027,123600,44641030,4750,4750,4750,4750,0
20231027,123500,44641030,4750,4750,4750,4750,0
20231027,123400,44641030,4750,4750,4750,4750,0
20231027,123300,44641030,4750,4750,4750,4750,0
20231027,123200,44641030,4750,4750,4750,4750,0
20231027,123100,44641030,4750,4750,4750,4750,0
20231027,123000,44641030,4750,4750,4750,4750,0
20231027,122900,44641030,4750,4750,4750,4750,0
20231027,122800,44641030,4750,4750,4750,4750,0
20231027,122700,44641030,4750,4750,4750,4750,0
20231027,122600,44641030,4750,4750,4750,4750,0
20231027,122500,44641030,4750,4750,4750,4750,0
20231027,122400,44641030,4750,4750,4750,4750,0
20231027,122300,44641030,4750,4750,4750,4750,500
20231027,122200,42266030,4785,4785,4785,4785,0
20231027,122100,42266030,4785,4785,4785,4785,0
20231027,122000,42266030,4785,4785,4785,4785,0
20231027,121900,42266030,4785,4785,4785,4785,0
20231027,121800,42266030,4785,4785,4785,4785,0
20231027,121700,42266030,4785,4785,4785,4785,2
20231027,121600,42256460,4785,4785,4785,4785,0
20231027,121500,42256460,4785,4785,4785,4785,0
20231027,121400,42256460,4785,4785,4785,4785,0
20231027,121300,42256460,4785,4785,4785,4785,0
20231027,121200,42256460,4785,4785,4785,4785,0
20231027,121100,42256460,4785,4785,4785,4785,0
20231027,121000,42256460,4785,4785,4785,4785,2
20231027,120900,42246890,4785,4785,4785,4785,0
20231027,120800,42246890,4785,4785,4785,4785,1
20231027,120700,42242105,4745,4745,4745,4745,0
20231027,120600,42242105,4745,4745,4745,4745,0
20231027,120500,42242105,4745,4745,4745,4745,0
20231027,120400,42242105,4745,4745,4745,4745,0
20231027,120300,42242105,4745,4745,4745,4745,0
20231027,120200,42242105,4745,4745,4745,4745,0
20231027,120100,42242105,4745,4745,4745,4745,0
20231027,120000,42242105,4745,4745,4745,4745,0
20231027,115900,42242105,4745,4745,4745,4745,0
20231027,115800,42242105,4745,4745,4745,4745,0
20231027,115700,42242105,4745,4745,4745,4745,0
20231027,115600,42242105,4745,4745,4745,4745,0
20231027,115500,42242105,4745,4745,4745,4745,0
20231027,115400,42242105,4745,4745,4745,4745,0
20231027,115300,42242105,4745,4745,4745,4745,0
20231027,115200,42242105,4745,4745,4745,4745,0
20231027,115100,42242105,4745,4745,4745,4745,0
20231027,115000,42242105,4745,4745,4745,4745,0
20231027,114900,42242105,4745,4745,4745,4745,0
20231027,114800,42242105,4745,4745,4745,4745,0
20231027,114700,42242105,4745,4745,4745,4745,0
20231027,114600,42242105,4745,4745,4745,4745,0
20231027,114500,42242105,4745,4745,4745,4745,0
20231027,114400,42242105,4745,4745,4745,4745,0
20231027,114300,42242105,4745,4745,4745,4745,0
20231027,114200,42242105,4745,4745,4745,4745,0
20231027,114100,42242105,4745,4745,4745,4745,0
20231027,114000,42242105,4745,4745,4745,4745,0
20231027,113900,42242105,4745,4745,4745,4745,0
20231027,113800,42242105,4745,4745,4745,4745,0
20231027,113700,42242105,4745,4745,4745,4745,30
20231027,113600,42099755,4740,4740,4740,4740,0
20231027,113500,42099755,4740,4740,4740,4740,0
20231027,113400,42099755,4740,4740,4740,4740,0
20231027,113300,42099755,4740,4740,4740,4740,2688
20231027,113200,29358635,4740,4720,4740,4720,634
20231027,113100,26356840,4720,4720,4720,4720,0
20231027,113000,26356840,4720,4720,4720,4720,1
20231027,112900,26352120,4720,4720,4720,4720,0
20231027,112800,26352120,4720,4720,4720,4720,0
20231027,112700,26352120,4720,4720,4720,4720,0
20231027,112600,26352120,4720,4720,4720,4720,10
20231027,112500,26304920,4720,4720,4720,4720,0
20231027,112400,26304920,4720,4720,4720,4720,0
20231027,112300,26304920,4720,4720,4720,4720,0
20231027,112200,26304920,4720,4720,4720,4720,5
20231027,112100,26281320,4720,4720,4720,4720,0
20231027,112000,26281320,4720,4720,4720,4720,0
20231027,111900,26281320,4720,4720,4720,4720,0
20231027,111800,26281320,4720,4720,4720,4720,10
20231027,111700,26234120,4720,4720,4720,4720,0
20231027,111600,26234120,4720,4720,4720,4720,5
20231027,111500,26210520,4720,4720,4720,4720,30
20231027,111400,26068920,4720,4720,4720,4720,30
20231027,111300,25927320,4720,4720,4720,4720,130
20231027,111200,25313720,4720,4720,4720,4720,0
20231027,111100,25313720,4720,4720,4720,4720,0
20231027,111000,25313720,4720,4720,4720,4720,0
20231027,110900,25313720,4720,4720,4720,4720,0
20231027,110800,25313720,4720,4720,4720,4720,0
20231027,110700,25313720,4720,4720,4720,4720,6
20231027,110600,25285400,4720,4720,4720,4720,0
20231027,110500,25285400,4720,4720,4720,4720,0
20231027,110400,25285400,4720,4720,4720,4720,20
20231027,110300,25191000,4720,4720,4720,4720,0
20231027,110200,25191000,4720,4720,4720,4720,0
20231027,110100,25191000,4720,4720,4720,4720,0
20231027,110000,25191000,4720,4720,4720,4720,0
20231027,105900,25191000,4720,4720,4720,4720,0
20231027,105800,25191000,4720,4720,4720,4720,0
20231027,105700,25191000,4720,4720,4720,4720,0
20231027,105600,25191000,4720,4720,4720,4720,0
20231027,105500,25191000,4720,4715,4720,4715,10
20231027,105400,25143845,4680,4680,4680,4680,0
20231027,105300,25143845,4680,4680,4680,4680,15
20231027,105200,25073645,4685,4685,4685,4685,0
20231027,105100,25073645,4685,4685,4685,4685,0
20231027,105000,25073645,4685,4685,4685,4685,0
20231027,104900,25073645,4685,4685,4685,4685,0
20231027,104800,25073645,4685,4685,4685,4685,0
20231027,104700,25073645,4685,4685,4685,4685,2
20231027,104600,25064275,4680,4680,4680,4680,0
20231027,104500,25064275,4680,4680,4680,4680,72
20231027,104400,24727315,4680,4675,4680,4675,96
20231027,104300,24278500,4675,4675,4675,4675,0
20231027,104200,24278500,4675,4675,4675,4675,0
20231027,104100,24278500,4675,4675,4675,4675,0
20231027,104000,24278500,4675,4675,4675,4675,0
20231027,103900,24278500,4675,4675,4675,4675,0
20231027,103800,24278500,4675,4675,4675,4675,0
20231027,103700,24278500,4675,4675,4675,4675,0
20231027,103600,24278500,4675,4675,4675,4675,200
20231027,103500,23343500,4650,4650,4650,4650,0
20231027,103400,23343500,4650,4650,4650,4650,0
20231027,103300,23343500,4650,4650,4650,4650,0
20231027,103200,23343500,4650,4650,4650,4650,0
20231027,103100,23343500,4650,4650,4650,4650,330
20231027,103000,21809000,4650,4650,4650,4650,5
20231027,102900,21785750,4675,4675,4675,4675,0
20231027,102800,21785750,4675,4675,4675,4675,0
20231027,102700,21785750,4675,4675,4675,4675,0
20231027,102600,21785750,4675,4675,4675,4675,0
20231027,102500,21785750,4675,4675,4675,4675,0
20231027,102400,21785750,4675,4675,4675,4675,127
20231027,102300,21192025,4670,4670,4670,4670,0
20231027,102200,21192025,4670,4670,4670,4670,0
20231027,102100,21192025,4670,4670,4670,4670,0
20231027,102000,21192025,4670,4670,4670,4670,32
20231027,101900,21042585,4685,4685,4685,4685,0
20231027,101800,21042585,4685,4685,4685,4685,0
20231027,101700,21042585,4685,4685,4685,4685,0
20231027,101600,21042585,4685,4685,4685,4685,0
20231027,101500,21042585,4685,4685,4685,4685,0
20231027,101400,21042585,4685,4685,4685,4685,0
20231027,101300,21042585,4685,4685,4685,4685,0
20231027,101200,21042585,4685,4685,4685,4685,0
20231027,101100,21042585,4685,4685,4685,4685,0
20231027,101000,21042585,4685,4685,4685,4685,0
20231027,100900,21042585,4685,4685,4685,4685,0
20231027,100800,21042585,4685,4685,4685,4685,0
20231027,100700,21042585,4685,4685,4685,4685,0
20231027,100600,21042585,4685,4685,4685,4685,1
20231027,100500,21037900,4635,4635,4635,4635,0
20231027,100400,21037900,4635,4635,4635,4635,0
20231027,100300,21037900,4635,4635,4635,4635,0
20231027,100200,21037900,4635,4635,4635,4635,0
20231027,100100,21037900,4635,4635,4635,4635,0
20231027,100000,21037900,4635,4635,4635,4635,12
20231027,095900,20982280,4750,4750,4750,4750,10
20231027,095800,20934780,4750,4670,4750,4630,321
20231027,095700,19417140,4630,4650,4650,4630,34
20231027,095600,19259280,4645,4615,4645,4615,14
20231027,095500,19194580,4620,4640,4640,4620,397
20231027,095400,17360360,4640,4640,4640,4640,107
20231027,095300,16863880,4640,4640,4640,4640,12
20231027,095200,16808200,4640,4640,4640,4640,11
20231027,095100,16757160,4640,4640,4640,4640,12
20231027,095000,16701480,4640,4640,4640,4640,12
20231027,094900,16645800,4620,4620,4620,4620,0
20231027,094800,16645800,4620,4620,4620,4620,11
20231027,094700,16594980,4615,4620,4620,4615,12
20231027,094600,16539580,4620,4625,4625,4620,12
20231027,094500,16484085,4620,4620,4620,4620,135
20231027,094400,15860385,4620,4665,4670,4610,2313
20231027,094300,5089825,4665,4665,4665,4665,0
20231027,094200,5089825,4665,4665,4665,4665,12
20231027,094100,5033845,4665,4665,4665,4665,11
20231027,094000,4982530,4665,4665,4665,4665,12
20231027,093900,4926550,4670,4675,4675,4670,313
20231027,093800,3463540,4675,4675,4675,4675,0
20231027,093700,3463540,4675,4675,4675,4675,12
20231027,093600,3407440,4680,4680,4680,4680,13
20231027,093500,3346600,4680,4680,4680,4680,12
20231027,093400,3290440,4680,4680,4680,4680,12
20231027,093300,3234280,4680,4680,4680,4680,11
20231027,093200,3182800,4680,4680,4680,4680,0
20231027,093100,3182800,4680,4680,4680,4680,12
20231027,093000,3126640,4680,4680,4680,4680,12
20231027,092900,3070480,4680,4685,4685,4680,93
20231027,092800,2635235,4685,4685,4685,4685,12
20231027,092700,2579015,4685,4685,4685,4685,0
20231027,092600,2579015,4685,4685,4685,4685,12
20231027,092500,2522795,4685,4685,4685,4685,11
20231027,092400,2471260,4685,4690,4690,4685,12
20231027,092300,2415000,4685,4690,4690,4685,12
20231027,092200,2358735,4690,4690,4690,4690,11
20231027,092100,2307145,4685,4685,4685,4685,0
20231027,092000,2307145,4685,4690,4690,4685,12
20231027,091900,2250875,4700,4710,4710,4700,240
20231027,091800,1121960,4710,4710,4710,4710,12
20231027,091700,1065440,4715,4715,4715,4715,11
20231027,091600,1013575,4710,4710,4710,4710,0
20231027,091500,1013575,4710,4710,4710,4710,12
20231027,091400,957055,4695,4695,4695,4695,12
20231027,091300,900715,4690,4705,4705,4690,11
20231027,091200,849005,4705,4705,4705,4705,12
20231027,091100,792545,4770,4700,4770,4690,13
20231027,091000,731405,4700,4700,4700,4700,0
20231027,090900,731405,4700,4735,4735,4700,56
20231027,090800,467575,4735,4735,4735,4735,12
20231027,090700,410755,4735,4735,4735,4735,12
20231027,090600,353935,4735,4735,4735,4735,11
20231027,090500,301850,4735,4735,4735,4735,0
20231027,090400,301850,4735,4735,4735,4735,12
20231027,090300,245030,4735,4735,4735,4735,12
20231027,090200,188210,4735,4735,4735,4735,11
20231027,090100,136125,4735,4690,4735,4690,16
20231027,090000,60905,4685,4685,4685,4685,13