KissMeData/024090/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,190300,74737440,10860,10860,10860,10860,8
20231027,190200,74737440,10860,10860,10860,10860,0
20231027,190100,74737440,10860,10860,10860,10860,0
20231027,190000,74737440,10860,10860,10860,10860,0
20231027,185900,74737440,10860,10860,10860,10860,0
20231027,185800,74737440,10860,10860,10860,10860,0
20231027,185700,74737440,10860,10860,10860,10860,0
20231027,185600,74737440,10860,10860,10860,10860,0
20231027,185500,74737440,10860,10860,10860,10860,0
20231027,185400,74737440,10860,10860,10860,10860,0
20231027,185300,74737440,10860,10860,10860,10860,0
20231027,185200,74737440,10860,10860,10860,10860,0
20231027,185100,74737440,10860,10860,10860,10860,0
20231027,185000,74737440,10860,10860,10860,10860,0
20231027,184900,74737440,10860,10860,10860,10860,0
20231027,184800,74737440,10860,10860,10860,10860,0
20231027,184700,74737440,10860,10860,10860,10860,0
20231027,184600,74737440,10860,10860,10860,10860,0
20231027,184500,74737440,10860,10860,10860,10860,0
20231027,184400,74737440,10860,10860,10860,10860,0
20231027,184300,74737440,10860,10860,10860,10860,0
20231027,184200,74737440,10860,10860,10860,10860,0
20231027,184100,74737440,10860,10860,10860,10860,0
20231027,184000,74737440,10860,10860,10860,10860,0
20231027,183900,74737440,10860,10860,10860,10860,0
20231027,183800,74737440,10860,10860,10860,10860,0
20231027,183700,74737440,10860,10860,10860,10860,0
20231027,183600,74737440,10860,10860,10860,10860,0
20231027,183500,74737440,10860,10860,10860,10860,0
20231027,183400,74737440,10860,10860,10860,10860,0
20231027,183300,74737440,10860,10860,10860,10860,8
20231027,183200,74737440,10860,10860,10860,10860,0
20231027,183100,74737440,10860,10860,10860,10860,0
20231027,183000,74737440,10860,10860,10860,10860,0
20231027,182900,74737440,10860,10860,10860,10860,0
20231027,182800,74737440,10860,10860,10860,10860,0
20231027,182700,74737440,10860,10860,10860,10860,0
20231027,182600,74737440,10860,10860,10860,10860,0
20231027,182500,74737440,10860,10860,10860,10860,0
20231027,182400,74737440,10860,10860,10860,10860,0
20231027,182300,74737440,10860,10860,10860,10860,0
20231027,182200,74737440,10860,10860,10860,10860,0
20231027,182100,74737440,10860,10860,10860,10860,0
20231027,182000,74737440,10860,10860,10860,10860,0
20231027,181900,74737440,10860,10860,10860,10860,0
20231027,181800,74737440,10860,10860,10860,10860,0
20231027,181700,74737440,10860,10860,10860,10860,0
20231027,181600,74737440,10860,10860,10860,10860,0
20231027,181500,74737440,10860,10860,10860,10860,0
20231027,181400,74737440,10860,10860,10860,10860,0
20231027,181300,74737440,10860,10860,10860,10860,0
20231027,181200,74737440,10860,10860,10860,10860,0
20231027,181100,74737440,10860,10860,10860,10860,0
20231027,181000,74737440,10860,10860,10860,10860,0
20231027,180900,74737440,10860,10860,10860,10860,0
20231027,180800,74737440,10860,10860,10860,10860,0
20231027,180700,74737440,10860,10860,10860,10860,0
20231027,180600,74737440,10860,10860,10860,10860,0
20231027,180500,74737440,10860,10860,10860,10860,0
20231027,180400,74737440,10860,10860,10860,10860,0
20231027,180300,74737440,10860,10860,10860,10860,8
20231027,180200,74737440,10860,10860,10860,10860,0
20231027,180100,74737440,10860,10860,10860,10860,0
20231027,180000,74737440,10860,10860,10860,10860,0
20231027,175900,74737440,10860,10860,10860,10860,0
20231027,175800,74737440,10860,10860,10860,10860,0
20231027,175700,74737440,10860,10860,10860,10860,0
20231027,175600,74737440,10860,10860,10860,10860,0
20231027,175500,74737440,10860,10860,10860,10860,0
20231027,175400,74737440,10860,10860,10860,10860,0
20231027,175300,74737440,10860,10860,10860,10860,0
20231027,175200,74737440,10860,10860,10860,10860,0
20231027,175100,74737440,10860,10860,10860,10860,0
20231027,175000,74737440,10860,10860,10860,10860,0
20231027,174900,74737440,10860,10860,10860,10860,0
20231027,174800,74737440,10860,10860,10860,10860,0
20231027,174700,74737440,10860,10860,10860,10860,0
20231027,174600,74737440,10860,10860,10860,10860,0
20231027,174500,74737440,10860,10860,10860,10860,0
20231027,174400,74737440,10860,10860,10860,10860,0
20231027,174300,74737440,10860,10860,10860,10860,0
20231027,174200,74737440,10860,10860,10860,10860,0
20231027,174100,74737440,10860,10860,10860,10860,0
20231027,174000,74737440,10860,10860,10860,10860,0
20231027,173900,74737440,10860,10860,10860,10860,0
20231027,173800,74737440,10860,10860,10860,10860,0
20231027,173700,74737440,10860,10860,10860,10860,0
20231027,173600,74737440,10860,10860,10860,10860,0
20231027,173500,74737440,10860,10860,10860,10860,0
20231027,173400,74737440,10860,10860,10860,10860,0
20231027,173300,74737440,10860,10860,10860,10860,8
20231027,173200,74737440,10860,10860,10860,10860,0
20231027,173100,74737440,10860,10860,10860,10860,0
20231027,173000,74737440,10860,10860,10860,10860,0
20231027,172900,74737440,10860,10860,10860,10860,0
20231027,172800,74737440,10860,10860,10860,10860,0
20231027,172700,74737440,10860,10860,10860,10860,0
20231027,172600,74737440,10860,10860,10860,10860,0
20231027,172500,74737440,10860,10860,10860,10860,0
20231027,172400,74737440,10860,10860,10860,10860,0
20231027,172300,74737440,10860,10860,10860,10860,0
20231027,172200,74737440,10860,10860,10860,10860,0
20231027,172100,74737440,10860,10860,10860,10860,0
20231027,172000,74737440,10860,10860,10860,10860,0
20231027,171900,74737440,10860,10860,10860,10860,0
20231027,171800,74737440,10860,10860,10860,10860,0
20231027,171700,74737440,10860,10860,10860,10860,0
20231027,171600,74737440,10860,10860,10860,10860,0
20231027,171500,74737440,10860,10860,10860,10860,0
20231027,171400,74737440,10860,10860,10860,10860,0
20231027,171300,74737440,10860,10860,10860,10860,0
20231027,171200,74737440,10860,10860,10860,10860,0
20231027,171100,74737440,10860,10860,10860,10860,0
20231027,171000,74737440,10860,10860,10860,10860,0
20231027,170900,74737440,10860,10860,10860,10860,0
20231027,170800,74737440,10860,10860,10860,10860,0
20231027,170700,74737440,10860,10860,10860,10860,0
20231027,170600,74737440,10860,10860,10860,10860,0
20231027,170500,74737440,10860,10860,10860,10860,0
20231027,170400,74737440,10860,10860,10860,10860,0
20231027,170300,74737440,10860,10860,10860,10860,8
20231027,170200,74737440,10860,10860,10860,10860,0
20231027,170100,74737440,10860,10860,10860,10860,0
20231027,170000,74737440,10860,10860,10860,10860,0
20231027,165900,74737440,10860,10860,10860,10860,0
20231027,165800,74737440,10860,10860,10860,10860,0
20231027,165700,74737440,10860,10860,10860,10860,0
20231027,165600,74737440,10860,10860,10860,10860,0
20231027,165500,74737440,10860,10860,10860,10860,0
20231027,165400,74737440,10860,10860,10860,10860,0
20231027,165300,74737440,10860,10860,10860,10860,0
20231027,165200,74737440,10860,10860,10860,10860,0
20231027,165100,74737440,10860,10860,10860,10860,0
20231027,165000,74737440,10860,10860,10860,10860,0
20231027,164900,74737440,10860,10860,10860,10860,0
20231027,164800,74737440,10860,10860,10860,10860,0
20231027,164700,74737440,10860,10860,10860,10860,0
20231027,164600,74737440,10860,10860,10860,10860,0
20231027,164500,74737440,10860,10860,10860,10860,0
20231027,164400,74737440,10860,10860,10860,10860,0
20231027,164300,74737440,10860,10860,10860,10860,0
20231027,164200,74737440,10860,10860,10860,10860,0
20231027,164100,74737440,10860,10860,10860,10860,0
20231027,164000,74737440,10860,10860,10860,10860,0
20231027,163900,74737440,10860,10860,10860,10860,0
20231027,163800,74737440,10860,10860,10860,10860,0
20231027,163700,74737440,10860,10860,10860,10860,0
20231027,163600,74737440,10860,10860,10860,10860,0
20231027,163500,74737440,10860,10860,10860,10860,0
20231027,163400,74737440,10860,10860,10860,10860,0
20231027,163300,74737440,10860,10860,10860,10860,8
20231027,163200,74737440,10860,10860,10860,10860,0
20231027,163100,74737440,10860,10860,10860,10860,0
20231027,163000,74737440,10860,10860,10860,10860,0
20231027,162900,74737440,10860,10860,10860,10860,0
20231027,162800,74737440,10860,10860,10860,10860,0
20231027,162700,74737440,10860,10860,10860,10860,0
20231027,162600,74737440,10860,10860,10860,10860,0
20231027,162500,74737440,10860,10860,10860,10860,0
20231027,162400,74737440,10860,10860,10860,10860,0
20231027,162300,74737440,10860,10860,10860,10860,0
20231027,162200,74737440,10860,10860,10860,10860,0
20231027,162100,74737440,10860,10860,10860,10860,0
20231027,162000,74737440,10860,10860,10860,10860,0
20231027,161900,74737440,10860,10860,10860,10860,0
20231027,161800,74737440,10860,10860,10860,10860,0
20231027,161700,74737440,10860,10860,10860,10860,0
20231027,161600,74737440,10860,10860,10860,10860,0
20231027,161500,74737440,10860,10860,10860,10860,0
20231027,161400,74737440,10860,10860,10860,10860,0
20231027,161300,74737440,10860,10860,10860,10860,0
20231027,161200,74737440,10860,10860,10860,10860,0
20231027,161100,74737440,10860,10860,10860,10860,0
20231027,161000,74737440,10860,10860,10860,10860,0
20231027,160900,74737440,10860,10860,10860,10860,0
20231027,160800,74737440,10860,10860,10860,10860,0
20231027,160700,74737440,10860,10860,10860,10860,0
20231027,160600,74737440,10860,10860,10860,10860,0
20231027,160500,74737440,10860,10860,10860,10860,0
20231027,160400,74737440,10860,10860,10860,10860,0
20231027,160300,74737440,10860,10860,10860,10860,8
20231027,160200,74737440,10860,10860,10860,10860,0
20231027,160100,74737440,10860,10860,10860,10860,0
20231027,160000,74737440,10860,10860,10860,10860,0
20231027,155900,74737440,10860,10860,10860,10860,0
20231027,155800,74737440,10860,10860,10860,10860,0
20231027,155700,74737440,10860,10860,10860,10860,0
20231027,155600,74737440,10860,10860,10860,10860,0
20231027,155500,74737440,10860,10860,10860,10860,0
20231027,155400,74737440,10860,10860,10860,10860,0
20231027,155300,74737440,10860,10860,10860,10860,0
20231027,155200,74737440,10860,10860,10860,10860,0
20231027,155100,74737440,10860,10860,10860,10860,0
20231027,155000,74737440,10860,10860,10860,10860,0
20231027,154900,74737440,10860,10860,10860,10860,0
20231027,154800,74737440,10860,10860,10860,10860,0
20231027,154700,74737440,10860,10860,10860,10860,0
20231027,154600,74737440,10860,10860,10860,10860,0
20231027,154500,74737440,10860,10860,10860,10860,0
20231027,154400,74737440,10860,10860,10860,10860,0
20231027,154300,74737440,10860,10860,10860,10860,0
20231027,154200,74737440,10860,10860,10860,10860,0
20231027,154100,74737440,10860,10860,10860,10860,0
20231027,154000,74737440,10860,10860,10860,10860,0
20231027,153900,74737440,10860,10860,10860,10860,0
20231027,153800,74737440,10860,10860,10860,10860,0
20231027,153700,74737440,10860,10860,10860,10860,0
20231027,153600,74737440,10860,10860,10860,10860,0
20231027,153500,74737440,10860,10860,10860,10860,0
20231027,153400,74737440,10860,10860,10860,10860,0
20231027,153300,74737440,10860,10860,10860,10860,8
20231027,153200,74737440,10860,10860,10860,10860,0
20231027,153100,74737440,10860,10860,10860,10860,0
20231027,153000,74737440,10860,10860,10860,10860,8
20231027,152900,74650560,10860,10860,10860,10860,0
20231027,152800,74650560,10860,10860,10860,10860,0
20231027,152700,74650560,10860,10860,10860,10860,0
20231027,152600,74650560,10860,10860,10860,10860,0
20231027,152500,74650560,10860,10860,10860,10860,0
20231027,152400,74650560,10860,10860,10860,10860,0
20231027,152300,74650560,10860,10860,10860,10860,0
20231027,152200,74650560,10860,10860,10860,10860,0
20231027,152100,74650560,10860,10860,10860,10860,0
20231027,152000,74650560,10860,10860,10860,10860,0
20231027,151900,74650560,10860,10860,10860,10860,6
20231027,151800,74585400,10910,10930,10930,10910,98
20231027,151700,73516140,11000,11000,11000,11000,0
20231027,151600,73516140,11000,11000,11000,11000,7
20231027,151500,73439140,10930,10930,10930,10930,9
20231027,151400,73340770,10930,10930,10930,10930,0
20231027,151300,73340770,10930,10930,10930,10930,0
20231027,151200,73340770,10930,10930,10930,10930,4
20231027,151100,73297050,10930,10930,10930,10930,0
20231027,151000,73297050,10930,10930,10930,10930,1
20231027,150900,73286120,10930,10930,10930,10930,0
20231027,150800,73286120,10930,10930,10930,10930,0
20231027,150700,73286120,10930,10930,10930,10930,3
20231027,150600,73253330,10930,10930,10930,10930,0
20231027,150500,73253330,10930,10930,10930,10930,0
20231027,150400,73253330,10930,10930,10930,10930,0
20231027,150300,73253330,10930,10930,10930,10930,0
20231027,150200,73253330,10930,10930,10930,10930,0
20231027,150100,73253330,10930,10930,10930,10930,0
20231027,150000,73253330,10930,10930,10930,10930,0
20231027,145900,73253330,10930,10930,10930,10930,0
20231027,145800,73253330,10930,10930,10930,10930,1
20231027,145700,73242400,10990,10990,10990,10990,0
20231027,145600,73242400,10990,10990,10990,10990,20
20231027,145500,73022600,10990,10990,10990,10990,0
20231027,145400,73022600,10990,10990,10990,10990,0
20231027,145300,73022600,10990,10990,10990,10990,0
20231027,145200,73022600,10990,10990,10990,10990,0
20231027,145100,73022600,10990,10990,10990,10990,0
20231027,145000,73022600,10990,10990,10990,10990,0
20231027,144900,73022600,10990,10990,10990,10990,1
20231027,144800,73011610,10910,10910,10910,10910,0
20231027,144700,73011610,10910,10910,10910,10910,1
20231027,144600,73000700,11000,11000,11000,11000,0
20231027,144500,73000700,11000,10990,11000,10990,66
20231027,144400,72274870,10920,10920,10920,10920,0
20231027,144300,72274870,10920,10920,10920,10920,538
20231027,144200,66399910,10920,10920,10920,10920,0
20231027,144100,66399910,10920,10920,10920,10920,0
20231027,144000,66399910,10920,10920,10920,10920,29
20231027,143900,66083230,10920,10920,10920,10920,10
20231027,143800,65974030,10920,10920,10920,10920,0
20231027,143700,65974030,10920,10920,10920,10920,0
20231027,143600,65974030,10920,10920,10920,10920,0
20231027,143500,65974030,10920,10920,10920,10920,0
20231027,143400,65974030,10920,10920,10920,10920,0
20231027,143300,65974030,10920,10920,10920,10920,0
20231027,143200,65974030,10920,10920,10920,10920,0
20231027,143100,65974030,10920,10920,10920,10920,0
20231027,143000,65974030,10920,10920,10920,10920,0
20231027,142900,65974030,10920,10920,10920,10920,0
20231027,142800,65974030,10920,10920,10920,10920,0
20231027,142700,65974030,10920,10920,10920,10920,0
20231027,142600,65974030,10920,10920,10920,10920,0
20231027,142500,65974030,10920,10920,10920,10920,0
20231027,142400,65974030,10920,10920,10920,10920,0
20231027,142300,65974030,10920,10920,10920,10920,0
20231027,142200,65974030,10920,10920,10920,10920,0
20231027,142100,65974030,10920,10920,10920,10920,0
20231027,142000,65974030,10920,10920,10920,10920,0
20231027,141900,65974030,10920,10920,10920,10920,9
20231027,141800,65875750,10920,10920,10920,10920,1
20231027,141700,65864830,10970,10970,10970,10970,0
20231027,141600,65864830,10970,10970,10970,10970,0
20231027,141500,65864830,10970,10970,10970,10970,151
20231027,141400,64208360,10970,10970,10970,10970,0
20231027,141300,64208360,10970,10970,10970,10970,0
20231027,141200,64208360,10970,10970,10970,10970,0
20231027,141100,64208360,10970,10970,10970,10970,0
20231027,141000,64208360,10970,10970,10970,10970,0
20231027,140900,64208360,10970,10970,10970,10970,0
20231027,140800,64208360,10970,10970,10970,10970,0
20231027,140700,64208360,10970,10970,10970,10970,0
20231027,140600,64208360,10970,10970,10970,10970,0
20231027,140500,64208360,10970,10970,10970,10970,0
20231027,140400,64208360,10970,10970,10970,10970,0
20231027,140300,64208360,10970,10960,10970,10960,298
20231027,140200,60940030,10970,10970,10970,10970,0
20231027,140100,60940030,10970,10970,10970,10970,0
20231027,140000,60940030,10970,10970,10970,10970,0
20231027,135900,60940030,10970,10970,10970,10970,0
20231027,135800,60940030,10970,10970,10970,10970,0
20231027,135700,60940030,10970,10970,10970,10970,0
20231027,135600,60940030,10970,10970,10970,10970,0
20231027,135500,60940030,10970,10970,10970,10970,0
20231027,135400,60940030,10970,10970,10970,10970,0
20231027,135300,60940030,10970,10910,10970,10910,174
20231027,135200,59041270,10900,10900,10900,10900,0
20231027,135100,59041270,10900,10900,10900,10900,0
20231027,135000,59041270,10900,10900,10900,10900,0
20231027,134900,59041270,10900,10900,10900,10900,0
20231027,134800,59041270,10900,10900,10900,10900,0
20231027,134700,59041270,10900,10900,10910,10900,414
20231027,134600,54526540,10890,10890,10890,10890,0
20231027,134500,54526540,10890,10890,10890,10890,0
20231027,134400,54526540,10890,10890,10890,10890,0
20231027,134300,54526540,10890,10890,10890,10890,0
20231027,134200,54526540,10890,10890,10890,10890,0
20231027,134100,54526540,10890,10890,10890,10890,10
20231027,134000,54417640,10890,10890,10890,10890,0
20231027,133900,54417640,10890,10890,10890,10890,0
20231027,133800,54417640,10890,10890,10890,10890,0
20231027,133700,54417640,10890,10890,10890,10890,7
20231027,133600,54341410,10890,10890,10890,10890,0
20231027,133500,54341410,10890,10890,10890,10890,0
20231027,133400,54341410,10890,10890,10890,10890,0
20231027,133300,54341410,10890,10890,10890,10890,0
20231027,133200,54341410,10890,10890,10890,10890,0
20231027,133100,54341410,10890,10890,10890,10890,0
20231027,133000,54341410,10890,10890,10890,10890,262
20231027,132900,51488230,10890,10890,10890,10890,0
20231027,132800,51488230,10890,10890,10890,10890,0
20231027,132700,51488230,10890,10890,10890,10890,0
20231027,132600,51488230,10890,10890,10890,10890,0
20231027,132500,51488230,10890,10890,10890,10890,0
20231027,132400,51488230,10890,10890,10890,10890,20
20231027,132300,51270430,10890,10890,10890,10890,0
20231027,132200,51270430,10890,10890,10890,10890,0
20231027,132100,51270430,10890,10890,10890,10890,0
20231027,132000,51270430,10890,10890,10890,10890,0
20231027,131900,51270430,10890,10890,10890,10890,0
20231027,131800,51270430,10890,10890,10890,10890,42
20231027,131700,50813050,10900,10890,10900,10890,319
20231027,131600,47337380,10840,10840,10840,10840,0
20231027,131500,47337380,10840,10840,10840,10840,0
20231027,131400,47337380,10840,10840,10840,10840,0
20231027,131300,47337380,10840,10840,10840,10840,0
20231027,131200,47337380,10840,10840,10840,10840,0
20231027,131100,47337380,10840,10840,10840,10840,130
20231027,131000,45928180,10840,10840,10840,10840,0
20231027,130900,45928180,10840,10840,10840,10840,0
20231027,130800,45928180,10840,10840,10840,10840,0
20231027,130700,45928180,10840,10840,10840,10840,0
20231027,130600,45928180,10840,10900,10900,10840,45
20231027,130500,45438820,10900,10890,10900,10880,129
20231027,130400,44032810,10900,10900,10900,10900,0
20231027,130300,44032810,10900,10900,10900,10900,0
20231027,130200,44032810,10900,10900,10900,10900,0
20231027,130100,44032810,10900,10900,10900,10900,0
20231027,130000,44032810,10900,10900,10900,10900,1
20231027,125900,44021910,10820,10820,10820,10820,0
20231027,125800,44021910,10820,10820,10820,10820,0
20231027,125700,44021910,10820,10820,10820,10820,0
20231027,125600,44021910,10820,10820,10820,10820,0
20231027,125500,44021910,10820,10820,10820,10820,0
20231027,125400,44021910,10820,10820,10820,10820,0
20231027,125300,44021910,10820,10820,10820,10820,8
20231027,125200,43935350,10830,10830,10830,10830,100
20231027,125100,42852350,10830,10820,10830,10820,200
20231027,125000,40686890,10820,10820,10820,10820,0
20231027,124900,40686890,10820,10820,10820,10820,0
20231027,124800,40686890,10820,10820,10820,10820,0
20231027,124700,40686890,10820,10820,10820,10820,0
20231027,124600,40686890,10820,10790,10820,10790,2
20231027,124500,40665280,10780,10780,10780,10780,0
20231027,124400,40665280,10780,10780,10780,10780,0
20231027,124300,40665280,10780,10780,10780,10780,0
20231027,124200,40665280,10780,10780,10780,10780,0
20231027,124100,40665280,10780,10780,10780,10780,0
20231027,124000,40665280,10780,10780,10780,10780,0
20231027,123900,40665280,10780,10780,10780,10780,0
20231027,123800,40665280,10780,10780,10780,10780,0
20231027,123700,40665280,10780,10780,10780,10780,0
20231027,123600,40665280,10780,10780,10780,10780,0
20231027,123500,40665280,10780,10780,10780,10780,0
20231027,123400,40665280,10780,10780,10780,10780,0
20231027,123300,40665280,10780,10780,10780,10780,0
20231027,123200,40665280,10780,10780,10780,10780,0
20231027,123100,40665280,10780,10780,10780,10780,0
20231027,123000,40665280,10780,10780,10780,10780,0
20231027,122900,40665280,10780,10780,10780,10780,0
20231027,122800,40665280,10780,10780,10780,10780,0
20231027,122700,40665280,10780,10780,10780,10780,0
20231027,122600,40665280,10780,10780,10780,10780,0
20231027,122500,40665280,10780,10780,10780,10780,0
20231027,122400,40665280,10780,10780,10780,10780,0
20231027,122300,40665280,10780,10780,10780,10780,0
20231027,122200,40665280,10780,10780,10780,10780,0
20231027,122100,40665280,10780,10780,10780,10780,0
20231027,122000,40665280,10780,10780,10780,10780,0
20231027,121900,40665280,10780,10780,10780,10780,0
20231027,121800,40665280,10780,10780,10780,10780,0
20231027,121700,40665280,10780,10780,10780,10780,0
20231027,121600,40665280,10780,10780,10780,10780,0
20231027,121500,40665280,10780,10780,10780,10780,0
20231027,121400,40665280,10780,10780,10780,10780,0
20231027,121300,40665280,10780,10780,10780,10780,0
20231027,121200,40665280,10780,10780,10780,10780,0
20231027,121100,40665280,10780,10780,10780,10780,0
20231027,121000,40665280,10780,10780,10780,10780,0
20231027,120900,40665280,10780,10780,10780,10780,0
20231027,120800,40665280,10780,10780,10780,10780,0
20231027,120700,40665280,10780,10780,10780,10780,0
20231027,120600,40665280,10780,10780,10780,10780,0
20231027,120500,40665280,10780,10780,10780,10780,0
20231027,120400,40665280,10780,10810,10810,10780,218
20231027,120300,38313520,10830,10830,10830,10830,0
20231027,120200,38313520,10830,10830,10830,10830,0
20231027,120100,38313520,10830,10830,10830,10830,0
20231027,120000,38313520,10830,10830,10830,10830,1
20231027,115900,38302690,10830,10830,10830,10830,0
20231027,115800,38302690,10830,10830,10830,10830,0
20231027,115700,38302690,10830,10830,10830,10830,0
20231027,115600,38302690,10830,10830,10830,10830,0
20231027,115500,38302690,10830,10830,10830,10830,2
20231027,115400,38281030,10830,10830,10830,10830,0
20231027,115300,38281030,10830,10830,10830,10830,1
20231027,115200,38270200,10830,10830,10830,10820,4
20231027,115100,38226890,10830,10800,10830,10800,88
20231027,115000,37275390,10800,10800,10800,10800,1
20231027,114900,37264590,10780,10780,10780,10780,10
20231027,114800,37156790,10780,10780,10780,10780,1
20231027,114700,37146010,10780,10780,10780,10780,0
20231027,114600,37146010,10780,10780,10780,10780,0
20231027,114500,37146010,10780,10780,10780,10780,0
20231027,114400,37146010,10780,10780,10780,10780,0
20231027,114300,37146010,10780,10780,10780,10780,0
20231027,114200,37146010,10780,10780,10780,10780,0
20231027,114100,37146010,10780,10780,10780,10780,0
20231027,114000,37146010,10780,10780,10780,10780,0
20231027,113900,37146010,10780,10780,10780,10780,1
20231027,113800,37135230,10780,10780,10780,10780,0
20231027,113700,37135230,10780,10780,10780,10780,100
20231027,113600,36057230,10780,10780,10780,10780,0
20231027,113500,36057230,10780,10780,10780,10780,0
20231027,113400,36057230,10780,10780,10780,10780,0
20231027,113300,36057230,10780,10780,10780,10780,0
20231027,113200,36057230,10780,10780,10780,10780,0
20231027,113100,36057230,10780,10780,10780,10780,0
20231027,113000,36057230,10780,10780,10780,10780,0
20231027,112900,36057230,10780,10780,10780,10780,0
20231027,112800,36057230,10780,10780,10780,10780,32
20231027,112700,35712270,10780,10780,10780,10780,2
20231027,112600,35690710,10770,10770,10770,10770,0
20231027,112500,35690710,10770,10770,10770,10770,0
20231027,112400,35690710,10770,10770,10770,10770,0
20231027,112300,35690710,10770,10770,10770,10770,19
20231027,112200,35486080,10760,10760,10760,10760,0
20231027,112100,35486080,10760,10760,10760,10760,0
20231027,112000,35486080,10760,10760,10760,10760,0
20231027,111900,35486080,10760,10760,10760,10760,0
20231027,111800,35486080,10760,10760,10760,10760,0
20231027,111700,35486080,10760,10760,10760,10760,11
20231027,111600,35367720,10790,10790,10790,10790,0
20231027,111500,35367720,10790,10790,10790,10790,0
20231027,111400,35367720,10790,10790,10790,10790,0
20231027,111300,35367720,10790,10790,10790,10790,0
20231027,111200,35367720,10790,10790,10790,10790,0
20231027,111100,35367720,10790,10790,10790,10790,0
20231027,111000,35367720,10790,10790,10790,10790,0
20231027,110900,35367720,10790,10790,10790,10790,0
20231027,110800,35367720,10790,10790,10790,10790,0
20231027,110700,35367720,10790,10790,10790,10790,34
20231027,110600,35000860,10790,10790,10790,10790,4
20231027,110500,34957700,10750,10750,10750,10750,0
20231027,110400,34957700,10750,10750,10750,10750,0
20231027,110300,34957700,10750,10750,10750,10750,64
20231027,110200,34269700,10750,10750,10750,10750,0
20231027,110100,34269700,10750,10750,10750,10750,0
20231027,110000,34269700,10750,10750,10760,10750,64
20231027,105900,33581690,10740,10740,10740,10740,0
20231027,105800,33581690,10740,10740,10740,10740,0
20231027,105700,33581690,10740,10740,10740,10740,0
20231027,105600,33581690,10740,10740,10740,10740,0
20231027,105500,33581690,10740,10740,10740,10740,18
20231027,105400,33388370,10740,10850,10850,10700,1695
20231027,105300,15116450,10850,10850,10850,10850,0
20231027,105200,15116450,10850,10850,10850,10850,0
20231027,105100,15116450,10850,10850,10850,10850,0
20231027,105000,15116450,10850,10850,10850,10850,0
20231027,104900,15116450,10850,10850,10850,10850,0
20231027,104800,15116450,10850,10850,10850,10850,0
20231027,104700,15116450,10850,10850,10850,10850,0
20231027,104600,15116450,10850,10850,10850,10850,0
20231027,104500,15116450,10850,10850,10850,10850,0
20231027,104400,15116450,10850,10850,10850,10850,0
20231027,104300,15116450,10850,10850,10850,10850,0
20231027,104200,15116450,10850,10850,10850,10850,0
20231027,104100,15116450,10850,10850,10850,10850,5
20231027,104000,15062200,10850,10850,10850,10850,0
20231027,103900,15062200,10850,10850,10850,10850,0
20231027,103800,15062200,10850,10850,10850,10850,0
20231027,103700,15062200,10850,10850,10850,10850,0
20231027,103600,15062200,10850,10850,10850,10850,0
20231027,103500,15062200,10850,10850,10850,10850,0
20231027,103400,15062200,10850,10850,10850,10850,0
20231027,103300,15062200,10850,10850,10850,10850,0
20231027,103200,15062200,10850,10850,10850,10850,5
20231027,103100,15007950,10840,10840,10840,10840,0
20231027,103000,15007950,10840,10840,10840,10840,0
20231027,102900,15007950,10840,10840,10840,10840,11
20231027,102800,14888710,10830,10830,10830,10830,0
20231027,102700,14888710,10830,10830,10830,10830,0
20231027,102600,14888710,10830,10830,10830,10830,0
20231027,102500,14888710,10830,10830,10830,10830,9
20231027,102400,14791240,10830,10830,10830,10830,0
20231027,102300,14791240,10830,10830,10830,10830,0
20231027,102200,14791240,10830,10830,10830,10830,0
20231027,102100,14791240,10830,10830,10830,10830,0
20231027,102000,14791240,10830,10830,10830,10830,0
20231027,101900,14791240,10830,10830,10830,10830,0
20231027,101800,14791240,10830,10830,10830,10830,0
20231027,101700,14791240,10830,10830,10830,10830,2
20231027,101600,14769580,10840,10840,10840,10840,1
20231027,101500,14758740,10840,10830,10840,10830,129
20231027,101400,13361100,10830,10830,10830,10830,3
20231027,101300,13328610,10830,10830,10830,10830,0
20231027,101200,13328610,10830,10830,10830,10830,10
20231027,101100,13220310,10830,10830,10830,10830,0
20231027,101000,13220310,10830,10830,10830,10830,0
20231027,100900,13220310,10830,10830,10830,10830,1
20231027,100800,13209480,10830,10830,10830,10830,0
20231027,100700,13209480,10830,10830,10830,10830,0
20231027,100600,13209480,10830,10830,10830,10830,0
20231027,100500,13209480,10830,10830,10830,10830,0
20231027,100400,13209480,10830,10830,10830,10830,0
20231027,100300,13209480,10830,10830,10830,10830,0
20231027,100200,13209480,10830,10830,10830,10830,0
20231027,100100,13209480,10830,10830,10830,10830,0
20231027,100000,13209480,10830,10830,10830,10830,0
20231027,095900,13209480,10830,10830,10830,10830,10
20231027,095800,13101180,10830,10830,10830,10830,0
20231027,095700,13101180,10830,10830,10830,10830,0
20231027,095600,13101180,10830,10830,10830,10830,0
20231027,095500,13101180,10830,10830,10830,10830,0
20231027,095400,13101180,10830,10830,10830,10830,0
20231027,095300,13101180,10830,10830,10830,10830,0
20231027,095200,13101180,10830,10830,10830,10830,0
20231027,095100,13101180,10830,10830,10830,10830,0
20231027,095000,13101180,10830,10830,10830,10830,18
20231027,094900,12906240,10840,10840,10840,10840,0
20231027,094800,12906240,10840,10840,10840,10840,0
20231027,094700,12906240,10840,10840,10840,10840,0
20231027,094600,12906240,10840,10840,10840,10840,0
20231027,094500,12906240,10840,10840,10840,10840,0
20231027,094400,12906240,10840,10840,10840,10840,0
20231027,094300,12906240,10840,10840,10840,10840,0
20231027,094200,12906240,10840,10840,10840,10840,0
20231027,094100,12906240,10840,10840,10840,10840,0
20231027,094000,12906240,10840,10840,10840,10840,10
20231027,093900,12797840,10840,10840,10840,10840,0
20231027,093800,12797840,10840,10840,10840,10840,0
20231027,093700,12797840,10840,10840,10840,10840,0
20231027,093600,12797840,10840,10840,10840,10840,2
20231027,093500,12776160,10860,10860,10860,10860,0
20231027,093400,12776160,10860,10860,10860,10860,0
20231027,093300,12776160,10860,10860,10860,10860,0
20231027,093200,12776160,10860,10860,10860,10860,0
20231027,093100,12776160,10860,10860,10860,10860,0
20231027,093000,12776160,10860,10860,10860,10860,2
20231027,092900,12754440,10800,10800,10800,10800,0
20231027,092800,12754440,10800,10800,10800,10800,0
20231027,092700,12754440,10800,10800,10800,10800,0
20231027,092600,12754440,10800,10800,10800,10800,0
20231027,092500,12754440,10800,10810,10810,10800,60
20231027,092400,12106260,10800,10800,10800,10800,0
20231027,092300,12106260,10800,10800,10800,10800,0
20231027,092200,12106260,10800,10800,10800,10800,0
20231027,092100,12106260,10800,10800,10800,10800,0
20231027,092000,12106260,10800,10800,10800,10800,0
20231027,091900,12106260,10800,10800,10800,10800,0
20231027,091800,12106260,10800,10810,10810,10800,300
20231027,091700,8865560,10800,10910,10910,10800,103
20231027,091600,7752030,10910,10910,10910,10910,7
20231027,091500,7675660,10910,10910,10910,10910,8
20231027,091400,7588380,10910,10910,10910,10910,5
20231027,091300,7533830,10910,10910,10910,10910,7
20231027,091200,7457460,10910,10910,10910,10910,20
20231027,091100,7239260,10900,10900,10900,10900,0
20231027,091000,7239260,10900,10900,10900,10900,50
20231027,090900,6694260,10900,10900,10900,10900,0
20231027,090800,6694260,10900,10900,10900,10900,0
20231027,090700,6694260,10900,10900,10900,10900,0
20231027,090600,6694260,10900,10910,10910,10900,105
20231027,090500,5549710,10910,10910,10910,10910,29
20231027,090400,5233320,10900,10900,10900,10900,0
20231027,090300,5233320,10900,10900,10900,10900,0
20231027,090200,5233320,10900,10900,10900,10900,148
20231027,090100,3620120,10900,10900,10900,10900,200
20231027,090000,1440120,10910,10910,10910,10910,132