KissMeData/044990/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,192000,184435750,16200,16200,16200,16200,30
20231027,191900,184435750,16200,16200,16200,16200,0
20231027,191800,184435750,16200,16200,16200,16200,0
20231027,191700,184435750,16200,16200,16200,16200,0
20231027,191600,184435750,16200,16200,16200,16200,0
20231027,191500,184435750,16200,16200,16200,16200,0
20231027,191400,184435750,16200,16200,16200,16200,0
20231027,191300,184435750,16200,16200,16200,16200,0
20231027,191200,184435750,16200,16200,16200,16200,0
20231027,191100,184435750,16200,16200,16200,16200,0
20231027,191000,184435750,16200,16200,16200,16200,0
20231027,190900,184435750,16200,16200,16200,16200,0
20231027,190800,184435750,16200,16200,16200,16200,0
20231027,190700,184435750,16200,16200,16200,16200,0
20231027,190600,184435750,16200,16200,16200,16200,0
20231027,190500,184435750,16200,16200,16200,16200,0
20231027,190400,184435750,16200,16200,16200,16200,0
20231027,190300,184435750,16200,16200,16200,16200,0
20231027,190200,184435750,16200,16200,16200,16200,0
20231027,190100,184435750,16200,16200,16200,16200,0
20231027,190000,184435750,16200,16200,16200,16200,0
20231027,185900,184435750,16200,16200,16200,16200,0
20231027,185800,184435750,16200,16200,16200,16200,0
20231027,185700,184435750,16200,16200,16200,16200,0
20231027,185600,184435750,16200,16200,16200,16200,0
20231027,185500,184435750,16200,16200,16200,16200,0
20231027,185400,184435750,16200,16200,16200,16200,0
20231027,185300,184435750,16200,16200,16200,16200,0
20231027,185200,184435750,16200,16200,16200,16200,0
20231027,185100,184435750,16200,16200,16200,16200,0
20231027,185000,184435750,16200,16200,16200,16200,30
20231027,184900,184435750,16200,16200,16200,16200,0
20231027,184800,184435750,16200,16200,16200,16200,0
20231027,184700,184435750,16200,16200,16200,16200,0
20231027,184600,184435750,16200,16200,16200,16200,0
20231027,184500,184435750,16200,16200,16200,16200,0
20231027,184400,184435750,16200,16200,16200,16200,0
20231027,184300,184435750,16200,16200,16200,16200,0
20231027,184200,184435750,16200,16200,16200,16200,0
20231027,184100,184435750,16200,16200,16200,16200,0
20231027,184000,184435750,16200,16200,16200,16200,0
20231027,183900,184435750,16200,16200,16200,16200,0
20231027,183800,184435750,16200,16200,16200,16200,0
20231027,183700,184435750,16200,16200,16200,16200,0
20231027,183600,184435750,16200,16200,16200,16200,0
20231027,183500,184435750,16200,16200,16200,16200,0
20231027,183400,184435750,16200,16200,16200,16200,0
20231027,183300,184435750,16200,16200,16200,16200,0
20231027,183200,184435750,16200,16200,16200,16200,0
20231027,183100,184435750,16200,16200,16200,16200,0
20231027,183000,184435750,16200,16200,16200,16200,0
20231027,182900,184435750,16200,16200,16200,16200,0
20231027,182800,184435750,16200,16200,16200,16200,0
20231027,182700,184435750,16200,16200,16200,16200,0
20231027,182600,184435750,16200,16200,16200,16200,0
20231027,182500,184435750,16200,16200,16200,16200,0
20231027,182400,184435750,16200,16200,16200,16200,0
20231027,182300,184435750,16200,16200,16200,16200,0
20231027,182200,184435750,16200,16200,16200,16200,0
20231027,182100,184435750,16200,16200,16200,16200,0
20231027,182000,184435750,16200,16200,16200,16200,30
20231027,181900,184435750,16200,16200,16200,16200,0
20231027,181800,184435750,16200,16200,16200,16200,0
20231027,181700,184435750,16200,16200,16200,16200,0
20231027,181600,184435750,16200,16200,16200,16200,0
20231027,181500,184435750,16200,16200,16200,16200,0
20231027,181400,184435750,16200,16200,16200,16200,0
20231027,181300,184435750,16200,16200,16200,16200,0
20231027,181200,184435750,16200,16200,16200,16200,0
20231027,181100,184435750,16200,16200,16200,16200,0
20231027,181000,184435750,16200,16200,16200,16200,0
20231027,180900,184435750,16200,16200,16200,16200,0
20231027,180800,184435750,16200,16200,16200,16200,0
20231027,180700,184435750,16200,16200,16200,16200,0
20231027,180600,184435750,16200,16200,16200,16200,0
20231027,180500,184435750,16200,16200,16200,16200,0
20231027,180400,184435750,16200,16200,16200,16200,0
20231027,180300,184435750,16200,16200,16200,16200,0
20231027,180200,184435750,16200,16200,16200,16200,0
20231027,180100,184435750,16200,16200,16200,16200,0
20231027,180000,184435750,16200,16200,16200,16200,0
20231027,175900,184435750,16200,16200,16200,16200,0
20231027,175800,184435750,16200,16200,16200,16200,0
20231027,175700,184435750,16200,16200,16200,16200,0
20231027,175600,184435750,16200,16200,16200,16200,0
20231027,175500,184435750,16200,16200,16200,16200,0
20231027,175400,184435750,16200,16200,16200,16200,0
20231027,175300,184435750,16200,16200,16200,16200,0
20231027,175200,184435750,16200,16200,16200,16200,0
20231027,175100,184435750,16200,16200,16200,16200,0
20231027,175000,184435750,16200,16200,16200,16200,30
20231027,174900,184435750,16200,16200,16200,16200,0
20231027,174800,184435750,16200,16200,16200,16200,0
20231027,174700,184435750,16200,16200,16200,16200,0
20231027,174600,184435750,16200,16200,16200,16200,0
20231027,174500,184435750,16200,16200,16200,16200,0
20231027,174400,184435750,16200,16200,16200,16200,0
20231027,174300,184435750,16200,16200,16200,16200,0
20231027,174200,184435750,16200,16200,16200,16200,0
20231027,174100,184435750,16200,16200,16200,16200,0
20231027,174000,184435750,16200,16200,16200,16200,0
20231027,173900,184435750,16200,16200,16200,16200,0
20231027,173800,184435750,16200,16200,16200,16200,0
20231027,173700,184435750,16200,16200,16200,16200,0
20231027,173600,184435750,16200,16200,16200,16200,0
20231027,173500,184435750,16200,16200,16200,16200,0
20231027,173400,184435750,16200,16200,16200,16200,0
20231027,173300,184435750,16200,16200,16200,16200,0
20231027,173200,184435750,16200,16200,16200,16200,0
20231027,173100,184435750,16200,16200,16200,16200,0
20231027,173000,184435750,16200,16200,16200,16200,0
20231027,172900,184435750,16200,16200,16200,16200,0
20231027,172800,184435750,16200,16200,16200,16200,0
20231027,172700,184435750,16200,16200,16200,16200,0
20231027,172600,184435750,16200,16200,16200,16200,0
20231027,172500,184435750,16200,16200,16200,16200,0
20231027,172400,184435750,16200,16200,16200,16200,0
20231027,172300,184435750,16200,16200,16200,16200,0
20231027,172200,184435750,16200,16200,16200,16200,0
20231027,172100,184435750,16200,16200,16200,16200,0
20231027,172000,184435750,16200,16200,16200,16200,30
20231027,171900,184435750,16200,16200,16200,16200,0
20231027,171800,184435750,16200,16200,16200,16200,0
20231027,171700,184435750,16200,16200,16200,16200,0
20231027,171600,184435750,16200,16200,16200,16200,0
20231027,171500,184435750,16200,16200,16200,16200,0
20231027,171400,184435750,16200,16200,16200,16200,0
20231027,171300,184435750,16200,16200,16200,16200,0
20231027,171200,184435750,16200,16200,16200,16200,0
20231027,171100,184435750,16200,16200,16200,16200,0
20231027,171000,184435750,16200,16200,16200,16200,0
20231027,170900,184435750,16200,16200,16200,16200,0
20231027,170800,184435750,16200,16200,16200,16200,0
20231027,170700,184435750,16200,16200,16200,16200,0
20231027,170600,184435750,16200,16200,16200,16200,0
20231027,170500,184435750,16200,16200,16200,16200,0
20231027,170400,184435750,16200,16200,16200,16200,0
20231027,170300,184435750,16200,16200,16200,16200,0
20231027,170200,184435750,16200,16200,16200,16200,0
20231027,170100,184435750,16200,16200,16200,16200,0
20231027,170000,184435750,16200,16200,16200,16200,0
20231027,165900,184435750,16200,16200,16200,16200,0
20231027,165800,184435750,16200,16200,16200,16200,0
20231027,165700,184435750,16200,16200,16200,16200,0
20231027,165600,184435750,16200,16200,16200,16200,0
20231027,165500,184435750,16200,16200,16200,16200,0
20231027,165400,184435750,16200,16200,16200,16200,0
20231027,165300,184435750,16200,16200,16200,16200,0
20231027,165200,184435750,16200,16200,16200,16200,0
20231027,165100,184435750,16200,16200,16200,16200,0
20231027,165000,184435750,16200,16200,16200,16200,30
20231027,164900,184435750,16200,16200,16200,16200,0
20231027,164800,184435750,16200,16200,16200,16200,0
20231027,164700,184435750,16200,16200,16200,16200,0
20231027,164600,184435750,16200,16200,16200,16200,0
20231027,164500,184435750,16200,16200,16200,16200,0
20231027,164400,184435750,16200,16200,16200,16200,0
20231027,164300,184435750,16200,16200,16200,16200,0
20231027,164200,184435750,16200,16200,16200,16200,0
20231027,164100,184435750,16200,16200,16200,16200,0
20231027,164000,184435750,16200,16200,16200,16200,0
20231027,163900,184435750,16200,16200,16200,16200,0
20231027,163800,184435750,16200,16200,16200,16200,0
20231027,163700,184435750,16200,16200,16200,16200,0
20231027,163600,184435750,16200,16200,16200,16200,0
20231027,163500,184435750,16200,16200,16200,16200,0
20231027,163400,184435750,16200,16200,16200,16200,0
20231027,163300,184435750,16200,16200,16200,16200,0
20231027,163200,184435750,16200,16200,16200,16200,0
20231027,163100,184435750,16200,16200,16200,16200,0
20231027,163000,184435750,16200,16200,16200,16200,0
20231027,162900,184435750,16200,16200,16200,16200,0
20231027,162800,184435750,16200,16200,16200,16200,0
20231027,162700,184435750,16200,16200,16200,16200,0
20231027,162600,184435750,16200,16200,16200,16200,0
20231027,162500,184435750,16200,16200,16200,16200,0
20231027,162400,184435750,16200,16200,16200,16200,0
20231027,162300,184435750,16200,16200,16200,16200,0
20231027,162200,184435750,16200,16200,16200,16200,0
20231027,162100,184435750,16200,16200,16200,16200,0
20231027,162000,184435750,16200,16200,16200,16200,30
20231027,161900,184435750,16200,16200,16200,16200,0
20231027,161800,184435750,16200,16200,16200,16200,0
20231027,161700,184435750,16200,16200,16200,16200,0
20231027,161600,184435750,16200,16200,16200,16200,0
20231027,161500,184435750,16200,16200,16200,16200,0
20231027,161400,184435750,16200,16200,16200,16200,0
20231027,161300,184435750,16200,16200,16200,16200,0
20231027,161200,184435750,16200,16200,16200,16200,0
20231027,161100,184435750,16200,16200,16200,16200,0
20231027,161000,184435750,16200,16200,16200,16200,0
20231027,160900,184435750,16200,16200,16200,16200,0
20231027,160800,184435750,16200,16200,16200,16200,0
20231027,160700,184435750,16200,16200,16200,16200,0
20231027,160600,184435750,16200,16200,16200,16200,0
20231027,160500,184435750,16200,16200,16200,16200,0
20231027,160400,184435750,16200,16200,16200,16200,0
20231027,160300,184435750,16200,16200,16200,16200,0
20231027,160200,184435750,16200,16200,16200,16200,0
20231027,160100,184435750,16200,16200,16200,16200,0
20231027,160000,184435750,16200,16200,16200,16200,0
20231027,155900,184435750,16200,16200,16200,16200,0
20231027,155800,184435750,16200,16200,16200,16200,0
20231027,155700,184435750,16200,16200,16200,16200,0
20231027,155600,184435750,16200,16200,16200,16200,0
20231027,155500,184435750,16200,16200,16200,16200,0
20231027,155400,184435750,16200,16200,16200,16200,0
20231027,155300,184435750,16200,16200,16200,16200,0
20231027,155200,184435750,16200,16200,16200,16200,0
20231027,155100,184435750,16200,16200,16200,16200,0
20231027,155000,184435750,16200,16200,16200,16200,30
20231027,154900,184435750,16200,16200,16200,16200,0
20231027,154800,184435750,16200,16200,16200,16200,0
20231027,154700,184435750,16200,16200,16200,16200,0
20231027,154600,184435750,16200,16200,16200,16200,0
20231027,154500,184435750,16200,16200,16200,16200,0
20231027,154400,184435750,16200,16200,16200,16200,0
20231027,154300,184435750,16200,16200,16200,16200,0
20231027,154200,184435750,16200,16200,16200,16200,0
20231027,154100,184435750,16200,16200,16200,16200,0
20231027,154000,184435750,16200,16200,16200,16200,0
20231027,153900,184435750,16200,16200,16200,16200,0
20231027,153800,184435750,16200,16200,16200,16200,0
20231027,153700,184435750,16200,16200,16200,16200,0
20231027,153600,184435750,16200,16200,16200,16200,0
20231027,153500,184435750,16200,16200,16200,16200,0
20231027,153400,184435750,16200,16200,16200,16200,0
20231027,153300,184435750,16200,16200,16200,16200,0
20231027,153200,184435750,16200,16200,16200,16200,0
20231027,153100,184435750,16200,16200,16200,16200,0
20231027,153000,184435750,16200,16200,16200,16200,30
20231027,152900,183949750,15550,15550,15550,15550,0
20231027,152800,183949750,15550,15550,15550,15550,0
20231027,152700,183949750,15550,15550,15550,15550,0
20231027,152600,183949750,15550,15550,15550,15550,0
20231027,152500,183949750,15550,15550,15550,15550,0
20231027,152400,183949750,15550,15550,15550,15550,0
20231027,152300,183949750,15550,15550,15550,15550,0
20231027,152200,183949750,15550,15550,15550,15550,0
20231027,152100,183949750,15550,15550,15550,15550,0
20231027,152000,183949750,15550,15550,15550,15550,0
20231027,151900,183949750,15550,15550,15550,15550,0
20231027,151800,183949750,15550,15550,15550,15550,0
20231027,151700,183949750,15550,15550,15550,15550,0
20231027,151600,183949750,15550,15550,15550,15550,0
20231027,151500,183949750,15550,15550,15550,15550,0
20231027,151400,183949750,15550,15550,15550,15550,0
20231027,151300,183949750,15550,15550,15550,15550,0
20231027,151200,183949750,15550,15550,15550,15550,0
20231027,151100,183949750,15550,16210,16210,15550,98
20231027,151000,182364470,15550,15550,15550,15550,0
20231027,150900,182364470,15550,15550,15550,15550,0
20231027,150800,182364470,15550,15550,15550,15550,0
20231027,150700,182364470,15550,15550,15550,15550,0
20231027,150600,182364470,15550,15550,15550,15550,0
20231027,150500,182364470,15550,15550,15550,15550,0
20231027,150400,182364470,15550,15610,15610,15550,770
20231027,150300,170355770,15680,15680,15680,15680,0
20231027,150200,170355770,15680,15680,15680,15680,0
20231027,150100,170355770,15680,15680,15680,15680,0
20231027,150000,170355770,15680,15680,15680,15680,0
20231027,145900,170355770,15680,15680,15680,15680,0
20231027,145800,170355770,15680,15680,15680,15680,0
20231027,145700,170355770,15680,15680,15680,15680,1000
20231027,145600,154675770,15680,15680,15680,15680,0
20231027,145500,154675770,15680,15680,15680,15680,1000
20231027,145400,138995770,15680,15680,15680,15680,0
20231027,145300,138995770,15680,15690,15690,15680,1198
20231027,145200,120210130,15700,15700,15700,15700,0
20231027,145100,120210130,15700,15700,15700,15700,0
20231027,145000,120210130,15700,15700,15700,15700,0
20231027,144900,120210130,15700,15700,15700,15700,0
20231027,144800,120210130,15700,15700,15700,15700,100
20231027,144700,118640130,15680,15680,15680,15680,0
20231027,144600,118640130,15680,15680,15680,15680,0
20231027,144500,118640130,15680,15680,15680,15680,0
20231027,144400,118640130,15680,15680,15680,15680,0
20231027,144300,118640130,15680,15680,15680,15680,0
20231027,144200,118640130,15680,15680,15680,15680,0
20231027,144100,118640130,15680,15680,15680,15680,0
20231027,144000,118640130,15680,15680,15680,15680,0
20231027,143900,118640130,15680,15680,15680,15680,0
20231027,143800,118640130,15680,15680,15680,15680,0
20231027,143700,118640130,15680,15680,15680,15680,0
20231027,143600,118640130,15680,15680,15680,15680,0
20231027,143500,118640130,15680,15680,15680,15680,0
20231027,143400,118640130,15680,15680,15680,15680,0
20231027,143300,118640130,15680,15680,15680,15680,0
20231027,143200,118640130,15680,15680,15680,15680,0
20231027,143100,118640130,15680,15680,15680,15680,0
20231027,143000,118640130,15680,15680,15680,15680,0
20231027,142900,118640130,15680,15680,15680,15680,0
20231027,142800,118640130,15680,15680,15680,15680,0
20231027,142700,118640130,15680,15680,15680,15680,0
20231027,142600,118640130,15680,15680,15680,15680,0
20231027,142500,118640130,15680,15680,15680,15680,0
20231027,142400,118640130,15680,15680,15680,15680,0
20231027,142300,118640130,15680,15680,15680,15680,0
20231027,142200,118640130,15680,15680,15680,15680,0
20231027,142100,118640130,15680,15680,15680,15680,0
20231027,142000,118640130,15680,15680,15680,15680,0
20231027,141900,118640130,15680,15680,15680,15680,0
20231027,141800,118640130,15680,15680,15680,15680,0
20231027,141700,118640130,15680,15680,15680,15680,0
20231027,141600,118640130,15680,15680,15680,15680,0
20231027,141500,118640130,15680,15680,15680,15680,0
20231027,141400,118640130,15680,15680,15680,15680,0
20231027,141300,118640130,15680,15680,15680,15680,0
20231027,141200,118640130,15680,15680,15680,15680,0
20231027,141100,118640130,15680,15680,15680,15680,0
20231027,141000,118640130,15680,15680,15680,15680,0
20231027,140900,118640130,15680,15680,15680,15680,0
20231027,140800,118640130,15680,15680,15680,15680,0
20231027,140700,118640130,15680,15680,15680,15680,0
20231027,140600,118640130,15680,15680,15680,15680,0
20231027,140500,118640130,15680,15680,15680,15680,0
20231027,140400,118640130,15680,15680,15680,15680,0
20231027,140300,118640130,15680,15680,15680,15680,0
20231027,140200,118640130,15680,15680,15680,15680,0
20231027,140100,118640130,15680,15680,15680,15680,0
20231027,140000,118640130,15680,15680,15680,15680,0
20231027,135900,118640130,15680,15680,15680,15680,0
20231027,135800,118640130,15680,15680,15680,15680,0
20231027,135700,118640130,15680,15680,15680,15680,0
20231027,135600,118640130,15680,15680,15680,15680,0
20231027,135500,118640130,15680,15680,15680,15680,0
20231027,135400,118640130,15680,15680,15680,15680,0
20231027,135300,118640130,15680,15680,15680,15680,0
20231027,135200,118640130,15680,15680,15680,15680,0
20231027,135100,118640130,15680,15680,15680,15680,0
20231027,135000,118640130,15680,15680,15680,15680,0
20231027,134900,118640130,15680,15680,15680,15680,0
20231027,134800,118640130,15680,15680,15680,15680,0
20231027,134700,118640130,15680,15680,15680,15680,0
20231027,134600,118640130,15680,15680,15680,15680,0
20231027,134500,118640130,15680,15680,15680,15680,0
20231027,134400,118640130,15680,15680,15680,15680,0
20231027,134300,118640130,15680,15680,15680,15680,0
20231027,134200,118640130,15680,15680,15680,15680,0
20231027,134100,118640130,15680,15680,15680,15680,0
20231027,134000,118640130,15680,15680,15680,15680,0
20231027,133900,118640130,15680,15680,15680,15680,0
20231027,133800,118640130,15680,15680,15680,15680,0
20231027,133700,118640130,15680,15680,15680,15680,0
20231027,133600,118640130,15680,15680,15680,15680,0
20231027,133500,118640130,15680,15680,15680,15680,0
20231027,133400,118640130,15680,15680,15680,15680,0
20231027,133300,118640130,15680,15680,15680,15680,0
20231027,133200,118640130,15680,15680,15680,15680,0
20231027,133100,118640130,15680,15680,15680,15680,0
20231027,133000,118640130,15680,15680,15680,15680,0
20231027,132900,118640130,15680,15680,15680,15680,0
20231027,132800,118640130,15680,15680,15680,15680,0
20231027,132700,118640130,15680,15680,15680,15680,0
20231027,132600,118640130,15680,15680,15680,15680,0
20231027,132500,118640130,15680,15680,15680,15680,0
20231027,132400,118640130,15680,15680,15680,15680,0
20231027,132300,118640130,15680,15680,15680,15680,0
20231027,132200,118640130,15680,15680,15680,15680,0
20231027,132100,118640130,15680,15680,15680,15680,0
20231027,132000,118640130,15680,15680,15680,15680,0
20231027,131900,118640130,15680,15680,15680,15680,0
20231027,131800,118640130,15680,15680,15680,15680,0
20231027,131700,118640130,15680,15680,15680,15680,0
20231027,131600,118640130,15680,15680,15680,15680,0
20231027,131500,118640130,15680,15680,15680,15680,0
20231027,131400,118640130,15680,15680,15680,15680,0
20231027,131300,118640130,15680,15680,15680,15680,902
20231027,131200,104496770,15680,15680,15680,15680,0
20231027,131100,104496770,15680,15680,15680,15680,2098
20231027,131000,71600130,15680,15680,15680,15680,0
20231027,130900,71600130,15680,15680,15680,15680,0
20231027,130800,71600130,15680,15680,15680,15680,0
20231027,130700,71600130,15680,15680,15680,15680,0
20231027,130600,71600130,15680,15680,15680,15680,0
20231027,130500,71600130,15680,15680,15680,15680,0
20231027,130400,71600130,15680,15680,15680,15680,0
20231027,130300,71600130,15680,15680,15680,15680,0
20231027,130200,71600130,15680,15680,15680,15680,0
20231027,130100,71600130,15680,15680,15680,15680,0
20231027,130000,71600130,15680,15680,15680,15680,30
20231027,125900,71129730,15680,15680,15680,15680,0
20231027,125800,71129730,15680,15680,15680,15680,0
20231027,125700,71129730,15680,15680,15680,15680,0
20231027,125600,71129730,15680,15680,15680,15680,0
20231027,125500,71129730,15680,15680,15680,15680,0
20231027,125400,71129730,15680,15680,15680,15680,0
20231027,125300,71129730,15680,15680,15680,15680,100
20231027,125200,69561730,15700,15700,15700,15700,0
20231027,125100,69561730,15700,15700,15700,15700,0
20231027,125000,69561730,15700,15700,15700,15700,1000
20231027,124900,53861730,16260,16260,16260,16260,0
20231027,124800,53861730,16260,16260,16260,16260,0
20231027,124700,53861730,16260,16260,16260,16260,0
20231027,124600,53861730,16260,16260,16260,16260,0
20231027,124500,53861730,16260,16260,16260,16260,0
20231027,124400,53861730,16260,16260,16260,16260,0
20231027,124300,53861730,16260,16260,16260,16260,0
20231027,124200,53861730,16260,16260,16260,16260,0
20231027,124100,53861730,16260,16260,16260,16260,0
20231027,124000,53861730,16260,16260,16260,16260,0
20231027,123900,53861730,16260,16260,16260,16260,0
20231027,123800,53861730,16260,16260,16260,16260,0
20231027,123700,53861730,16260,16260,16260,16260,0
20231027,123600,53861730,16260,16260,16260,16260,0
20231027,123500,53861730,16260,16260,16260,16260,0
20231027,123400,53861730,16260,16260,16260,16260,0
20231027,123300,53861730,16260,16260,16260,16260,0
20231027,123200,53861730,16260,16260,16260,16260,0
20231027,123100,53861730,16260,16260,16260,16260,0
20231027,123000,53861730,16260,16260,16260,16260,0
20231027,122900,53861730,16260,16260,16260,16260,0
20231027,122800,53861730,16260,16260,16260,16260,0
20231027,122700,53861730,16260,16260,16260,16260,0
20231027,122600,53861730,16260,16260,16260,16260,0
20231027,122500,53861730,16260,16260,16260,16260,0
20231027,122400,53861730,16260,16260,16260,16260,0
20231027,122300,53861730,16260,16260,16260,16260,0
20231027,122200,53861730,16260,16260,16260,16260,0
20231027,122100,53861730,16260,16260,16260,16260,0
20231027,122000,53861730,16260,16260,16260,16260,0
20231027,121900,53861730,16260,16260,16260,16260,0
20231027,121800,53861730,16260,16260,16260,16260,0
20231027,121700,53861730,16260,16260,16260,16260,0
20231027,121600,53861730,16260,16260,16260,16260,0
20231027,121500,53861730,16260,16260,16260,16260,0
20231027,121400,53861730,16260,16260,16260,16260,0
20231027,121300,53861730,16260,16260,16260,16260,0
20231027,121200,53861730,16260,16260,16260,16260,0
20231027,121100,53861730,16260,16260,16260,16260,0
20231027,121000,53861730,16260,16260,16260,16260,0
20231027,120900,53861730,16260,16260,16260,16260,0
20231027,120800,53861730,16260,16260,16260,16260,0
20231027,120700,53861730,16260,16260,16260,16260,0
20231027,120600,53861730,16260,16260,16260,16260,0
20231027,120500,53861730,16260,16260,16260,16260,0
20231027,120400,53861730,16260,16260,16260,16260,0
20231027,120300,53861730,16260,16260,16260,16260,1
20231027,120200,53845470,15700,15700,15700,15700,0
20231027,120100,53845470,15700,15700,15700,15700,0
20231027,120000,53845470,15700,15700,15700,15700,0
20231027,115900,53845470,15700,15700,15700,15700,0
20231027,115800,53845470,15700,15700,15700,15700,0
20231027,115700,53845470,15700,15700,15700,15700,0
20231027,115600,53845470,15700,15700,15700,15700,0
20231027,115500,53845470,15700,15700,15700,15700,0
20231027,115400,53845470,15700,15700,15700,15700,0
20231027,115300,53845470,15700,15700,15700,15700,0
20231027,115200,53845470,15700,15700,15700,15700,0
20231027,115100,53845470,15700,15700,15700,15700,0
20231027,115000,53845470,15700,15700,15700,15700,0
20231027,114900,53845470,15700,15700,15700,15700,0
20231027,114800,53845470,15700,15700,15700,15700,0
20231027,114700,53845470,15700,15700,15700,15700,0
20231027,114600,53845470,15700,15700,15700,15700,0
20231027,114500,53845470,15700,15700,15700,15700,0
20231027,114400,53845470,15700,15700,15700,15700,0
20231027,114300,53845470,15700,15700,15700,15700,0
20231027,114200,53845470,15700,15700,15700,15700,0
20231027,114100,53845470,15700,15700,15700,15700,852
20231027,114000,40469070,15700,15700,15700,15700,0
20231027,113900,40469070,15700,15700,15700,15700,0
20231027,113800,40469070,15700,15700,15700,15700,0
20231027,113700,40469070,15700,15700,15700,15700,0
20231027,113600,40469070,15700,15700,15700,15700,0
20231027,113500,40469070,15700,15700,15700,15700,0
20231027,113400,40469070,15700,15700,15700,15700,0
20231027,113300,40469070,15700,15700,15700,15700,0
20231027,113200,40469070,15700,15700,15700,15700,0
20231027,113100,40469070,15700,15700,15700,15700,0
20231027,113000,40469070,15700,15700,15700,15700,0
20231027,112900,40469070,15700,15700,15700,15700,0
20231027,112800,40469070,15700,15700,15700,15700,0
20231027,112700,40469070,15700,15700,15700,15700,0
20231027,112600,40469070,15700,15700,15700,15700,0
20231027,112500,40469070,15700,15700,15700,15700,0
20231027,112400,40469070,15700,15700,15700,15700,0
20231027,112300,40469070,15700,15700,15700,15700,0
20231027,112200,40469070,15700,15700,15700,15700,0
20231027,112100,40469070,15700,15700,15700,15700,0
20231027,112000,40469070,15700,15700,15700,15700,0
20231027,111900,40469070,15700,15700,15700,15700,0
20231027,111800,40469070,15700,15700,15700,15700,0
20231027,111700,40469070,15700,15700,15700,15700,0
20231027,111600,40469070,15700,15700,15700,15700,0
20231027,111500,40469070,15700,15700,15700,15700,0
20231027,111400,40469070,15700,15700,15700,15700,0
20231027,111300,40469070,15700,15700,15700,15700,0
20231027,111200,40469070,15700,15700,15700,15700,0
20231027,111100,40469070,15700,15700,15700,15700,0
20231027,111000,40469070,15700,15700,15700,15700,0
20231027,110900,40469070,15700,15700,15700,15700,0
20231027,110800,40469070,15700,15700,15700,15700,0
20231027,110700,40469070,15700,15700,15700,15700,0
20231027,110600,40469070,15700,15700,15700,15700,0
20231027,110500,40469070,15700,15700,15700,15700,148
20231027,110400,38145470,15700,15700,15700,15700,0
20231027,110300,38145470,15700,15700,15700,15700,0
20231027,110200,38145470,15700,15700,15700,15700,0
20231027,110100,38145470,15700,15700,15700,15700,0
20231027,110000,38145470,15700,15700,15700,15700,0
20231027,105900,38145470,15700,15700,15700,15700,0
20231027,105800,38145470,15700,15700,15700,15700,0
20231027,105700,38145470,15700,15700,15700,15700,0
20231027,105600,38145470,15700,15700,15700,15700,0
20231027,105500,38145470,15700,15700,15700,15700,0
20231027,105400,38145470,15700,15700,15700,15700,0
20231027,105300,38145470,15700,15700,15700,15700,0
20231027,105200,38145470,15700,15700,15700,15700,0
20231027,105100,38145470,15700,15700,15700,15700,0
20231027,105000,38145470,15700,15700,15700,15700,0
20231027,104900,38145470,15700,15700,15700,15700,0
20231027,104800,38145470,15700,15700,15700,15700,0
20231027,104700,38145470,15700,15700,15700,15700,0
20231027,104600,38145470,15700,15700,15700,15700,0
20231027,104500,38145470,15700,15700,15700,15700,0
20231027,104400,38145470,15700,15700,15700,15700,0
20231027,104300,38145470,15700,15700,15700,15700,0
20231027,104200,38145470,15700,15700,15700,15700,0
20231027,104100,38145470,15700,15700,15700,15700,0
20231027,104000,38145470,15700,15700,15700,15700,0
20231027,103900,38145470,15700,15700,15700,15700,0
20231027,103800,38145470,15700,15700,15700,15700,779
20231027,103700,25915170,15700,15700,15700,15700,0
20231027,103600,25915170,15700,15700,15700,15700,0
20231027,103500,25915170,15700,15700,15700,15700,20
20231027,103400,25601170,15700,15700,15700,15700,0
20231027,103300,25601170,15700,15700,15700,15700,0
20231027,103200,25601170,15700,15700,15700,15700,0
20231027,103100,25601170,15700,15700,15700,15700,0
20231027,103000,25601170,15700,15700,15700,15700,0
20231027,102900,25601170,15700,15700,15700,15700,0
20231027,102800,25601170,15700,15700,15700,15700,0
20231027,102700,25601170,15700,15700,15700,15700,0
20231027,102600,25601170,15700,15700,15700,15700,0
20231027,102500,25601170,15700,15700,15700,15700,0
20231027,102400,25601170,15700,15700,15700,15700,0
20231027,102300,25601170,15700,15700,15700,15700,0
20231027,102200,25601170,15700,15700,15700,15700,0
20231027,102100,25601170,15700,15700,15700,15700,11
20231027,102000,25428470,15700,15700,15700,15700,20
20231027,101900,25114470,15700,15700,15700,15700,0
20231027,101800,25114470,15700,15700,15700,15700,0
20231027,101700,25114470,15700,15700,15700,15700,0
20231027,101600,25114470,15700,15700,15700,15700,0
20231027,101500,25114470,15700,15700,15700,15700,0
20231027,101400,25114470,15700,15700,15700,15700,0
20231027,101300,25114470,15700,15700,15700,15700,0
20231027,101200,25114470,15700,15700,15700,15700,0
20231027,101100,25114470,15700,15700,15700,15700,0
20231027,101000,25114470,15700,15700,15700,15700,0
20231027,100900,25114470,15700,15700,15700,15700,0
20231027,100800,25114470,15700,15700,15700,15700,0
20231027,100700,25114470,15700,15700,15700,15700,0
20231027,100600,25114470,15700,15700,15700,15700,0
20231027,100500,25114470,15700,15700,15700,15700,0
20231027,100400,25114470,15700,15700,15700,15700,0
20231027,100300,25114470,15700,15700,15700,15700,0
20231027,100200,25114470,15700,15700,15700,15700,70
20231027,100100,24015470,15700,15700,15700,15700,0
20231027,100000,24015470,15700,15700,15700,15700,0
20231027,095900,24015470,15700,15700,15700,15700,0
20231027,095800,24015470,15700,15700,15700,15700,0
20231027,095700,24015470,15700,15700,15700,15700,0
20231027,095600,24015470,15700,15700,15700,15700,0
20231027,095500,24015470,15700,15700,15700,15700,0
20231027,095400,24015470,15700,15700,15700,15700,0
20231027,095300,24015470,15700,15700,15700,15700,0
20231027,095200,24015470,15700,15700,15700,15700,100
20231027,095100,22445470,15700,15700,15700,15700,0
20231027,095000,22445470,15700,15700,15700,15700,0
20231027,094900,22445470,15700,15700,15700,15700,0
20231027,094800,22445470,15700,15700,15700,15700,0
20231027,094700,22445470,15700,15700,15700,15700,0
20231027,094600,22445470,15700,15700,15700,15700,0
20231027,094500,22445470,15700,15700,15700,15700,100
20231027,094400,20875470,15700,15700,15700,15700,0
20231027,094300,20875470,15700,15700,15700,15700,0
20231027,094200,20875470,15700,15700,15700,15700,0
20231027,094100,20875470,15700,15700,15700,15700,800
20231027,094000,8315470,15680,15680,15680,15680,0
20231027,093900,8315470,15680,15680,15680,15680,0
20231027,093800,8315470,15680,15680,15680,15680,10
20231027,093700,8158670,15680,15680,15680,15680,10
20231027,093600,8001870,15680,15680,15680,15680,0
20231027,093500,8001870,15680,15680,15680,15680,30
20231027,093400,7531470,15680,15680,15680,15680,0
20231027,093300,7531470,15680,15680,15680,15680,120
20231027,093200,5649870,15680,15680,15680,15680,20
20231027,093100,5336270,15680,15680,15680,15680,0
20231027,093000,5336270,15680,15680,15680,15680,0
20231027,092900,5336270,15680,15680,15680,15680,0
20231027,092800,5336270,15680,15680,15680,15680,0
20231027,092700,5336270,15680,15680,15680,15680,0
20231027,092600,5336270,15680,15680,15680,15680,20
20231027,092500,5022670,15680,15680,15680,15680,30
20231027,092400,4552270,15680,15680,15680,15680,50
20231027,092300,3768270,15680,15680,15680,15680,0
20231027,092200,3768270,15680,15680,15680,15680,40
20231027,092100,3141070,15680,15680,15680,15680,0
20231027,092000,3141070,15680,15700,15700,15680,159
20231027,091900,645950,15750,15750,15750,15750,31
20231027,091800,157700,15770,15770,15770,15770,10
20231027,091700,0,15700,15700,15700,15700,0
20231027,091600,0,15700,15700,15700,15700,0
20231027,091500,0,15700,15700,15700,15700,0
20231027,091400,0,15700,15700,15700,15700,0
20231027,091300,0,15700,15700,15700,15700,0
20231027,091200,0,15700,15700,15700,15700,0
20231027,091100,0,15700,15700,15700,15700,0
20231027,091000,0,15700,15700,15700,15700,0
20231027,090900,0,15700,15700,15700,15700,0
20231027,090800,0,15700,15700,15700,15700,0
20231027,090700,0,15700,15700,15700,15700,0
20231027,090600,0,15700,15700,15700,15700,0
20231027,090500,0,15700,15700,15700,15700,0
20231027,090400,0,15700,15700,15700,15700,0
20231027,090300,0,15700,15700,15700,15700,0
20231027,090200,0,15700,15700,15700,15700,0
20231027,090100,0,15700,15700,15700,15700,0
20231027,090000,0,15700,15700,15700,15700,0