KissMeData/413600/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,205900,7378195,2095,2095,2095,2095,49
20231027,205800,7378195,2095,2095,2095,2095,0
20231027,205700,7378195,2095,2095,2095,2095,0
20231027,205600,7378195,2095,2095,2095,2095,0
20231027,205500,7378195,2095,2095,2095,2095,0
20231027,205400,7378195,2095,2095,2095,2095,0
20231027,205300,7378195,2095,2095,2095,2095,0
20231027,205200,7378195,2095,2095,2095,2095,0
20231027,205100,7378195,2095,2095,2095,2095,0
20231027,205000,7378195,2095,2095,2095,2095,0
20231027,204900,7378195,2095,2095,2095,2095,0
20231027,204800,7378195,2095,2095,2095,2095,0
20231027,204700,7378195,2095,2095,2095,2095,0
20231027,204600,7378195,2095,2095,2095,2095,0
20231027,204500,7378195,2095,2095,2095,2095,0
20231027,204400,7378195,2095,2095,2095,2095,0
20231027,204300,7378195,2095,2095,2095,2095,0
20231027,204200,7378195,2095,2095,2095,2095,0
20231027,204100,7378195,2095,2095,2095,2095,0
20231027,204000,7378195,2095,2095,2095,2095,0
20231027,203900,7378195,2095,2095,2095,2095,0
20231027,203800,7378195,2095,2095,2095,2095,0
20231027,203700,7378195,2095,2095,2095,2095,0
20231027,203600,7378195,2095,2095,2095,2095,0
20231027,203500,7378195,2095,2095,2095,2095,0
20231027,203400,7378195,2095,2095,2095,2095,0
20231027,203300,7378195,2095,2095,2095,2095,0
20231027,203200,7378195,2095,2095,2095,2095,0
20231027,203100,7378195,2095,2095,2095,2095,0
20231027,203000,7378195,2095,2095,2095,2095,0
20231027,202900,7378195,2095,2095,2095,2095,49
20231027,202800,7378195,2095,2095,2095,2095,0
20231027,202700,7378195,2095,2095,2095,2095,0
20231027,202600,7378195,2095,2095,2095,2095,0
20231027,202500,7378195,2095,2095,2095,2095,0
20231027,202400,7378195,2095,2095,2095,2095,0
20231027,202300,7378195,2095,2095,2095,2095,0
20231027,202200,7378195,2095,2095,2095,2095,0
20231027,202100,7378195,2095,2095,2095,2095,0
20231027,202000,7378195,2095,2095,2095,2095,0
20231027,201900,7378195,2095,2095,2095,2095,0
20231027,201800,7378195,2095,2095,2095,2095,0
20231027,201700,7378195,2095,2095,2095,2095,0
20231027,201600,7378195,2095,2095,2095,2095,0
20231027,201500,7378195,2095,2095,2095,2095,0
20231027,201400,7378195,2095,2095,2095,2095,0
20231027,201300,7378195,2095,2095,2095,2095,0
20231027,201200,7378195,2095,2095,2095,2095,0
20231027,201100,7378195,2095,2095,2095,2095,0
20231027,201000,7378195,2095,2095,2095,2095,0
20231027,200900,7378195,2095,2095,2095,2095,0
20231027,200800,7378195,2095,2095,2095,2095,0
20231027,200700,7378195,2095,2095,2095,2095,0
20231027,200600,7378195,2095,2095,2095,2095,0
20231027,200500,7378195,2095,2095,2095,2095,0
20231027,200400,7378195,2095,2095,2095,2095,0
20231027,200300,7378195,2095,2095,2095,2095,0
20231027,200200,7378195,2095,2095,2095,2095,0
20231027,200100,7378195,2095,2095,2095,2095,0
20231027,200000,7378195,2095,2095,2095,2095,0
20231027,195900,7378195,2095,2095,2095,2095,49
20231027,195800,7378195,2095,2095,2095,2095,0
20231027,195700,7378195,2095,2095,2095,2095,0
20231027,195600,7378195,2095,2095,2095,2095,0
20231027,195500,7378195,2095,2095,2095,2095,0
20231027,195400,7378195,2095,2095,2095,2095,0
20231027,195300,7378195,2095,2095,2095,2095,0
20231027,195200,7378195,2095,2095,2095,2095,0
20231027,195100,7378195,2095,2095,2095,2095,0
20231027,195000,7378195,2095,2095,2095,2095,0
20231027,194900,7378195,2095,2095,2095,2095,0
20231027,194800,7378195,2095,2095,2095,2095,0
20231027,194700,7378195,2095,2095,2095,2095,0
20231027,194600,7378195,2095,2095,2095,2095,0
20231027,194500,7378195,2095,2095,2095,2095,0
20231027,194400,7378195,2095,2095,2095,2095,0
20231027,194300,7378195,2095,2095,2095,2095,0
20231027,194200,7378195,2095,2095,2095,2095,0
20231027,194100,7378195,2095,2095,2095,2095,0
20231027,194000,7378195,2095,2095,2095,2095,0
20231027,193900,7378195,2095,2095,2095,2095,0
20231027,193800,7378195,2095,2095,2095,2095,0
20231027,193700,7378195,2095,2095,2095,2095,0
20231027,193600,7378195,2095,2095,2095,2095,0
20231027,193500,7378195,2095,2095,2095,2095,0
20231027,193400,7378195,2095,2095,2095,2095,0
20231027,193300,7378195,2095,2095,2095,2095,0
20231027,193200,7378195,2095,2095,2095,2095,0
20231027,193100,7378195,2095,2095,2095,2095,0
20231027,193000,7378195,2095,2095,2095,2095,0
20231027,192900,7378195,2095,2095,2095,2095,49
20231027,192800,7378195,2095,2095,2095,2095,0
20231027,192700,7378195,2095,2095,2095,2095,0
20231027,192600,7378195,2095,2095,2095,2095,0
20231027,192500,7378195,2095,2095,2095,2095,0
20231027,192400,7378195,2095,2095,2095,2095,0
20231027,192300,7378195,2095,2095,2095,2095,0
20231027,192200,7378195,2095,2095,2095,2095,0
20231027,192100,7378195,2095,2095,2095,2095,0
20231027,192000,7378195,2095,2095,2095,2095,0
20231027,191900,7378195,2095,2095,2095,2095,0
20231027,191800,7378195,2095,2095,2095,2095,0
20231027,191700,7378195,2095,2095,2095,2095,0
20231027,191600,7378195,2095,2095,2095,2095,0
20231027,191500,7378195,2095,2095,2095,2095,0
20231027,191400,7378195,2095,2095,2095,2095,0
20231027,191300,7378195,2095,2095,2095,2095,0
20231027,191200,7378195,2095,2095,2095,2095,0
20231027,191100,7378195,2095,2095,2095,2095,0
20231027,191000,7378195,2095,2095,2095,2095,0
20231027,190900,7378195,2095,2095,2095,2095,0
20231027,190800,7378195,2095,2095,2095,2095,0
20231027,190700,7378195,2095,2095,2095,2095,0
20231027,190600,7378195,2095,2095,2095,2095,0
20231027,190500,7378195,2095,2095,2095,2095,0
20231027,190400,7378195,2095,2095,2095,2095,0
20231027,190300,7378195,2095,2095,2095,2095,0
20231027,190200,7378195,2095,2095,2095,2095,0
20231027,190100,7378195,2095,2095,2095,2095,0
20231027,190000,7378195,2095,2095,2095,2095,0
20231027,185900,7378195,2095,2095,2095,2095,49
20231027,185800,7378195,2095,2095,2095,2095,0
20231027,185700,7378195,2095,2095,2095,2095,0
20231027,185600,7378195,2095,2095,2095,2095,0
20231027,185500,7378195,2095,2095,2095,2095,0
20231027,185400,7378195,2095,2095,2095,2095,0
20231027,185300,7378195,2095,2095,2095,2095,0
20231027,185200,7378195,2095,2095,2095,2095,0
20231027,185100,7378195,2095,2095,2095,2095,0
20231027,185000,7378195,2095,2095,2095,2095,0
20231027,184900,7378195,2095,2095,2095,2095,0
20231027,184800,7378195,2095,2095,2095,2095,0
20231027,184700,7378195,2095,2095,2095,2095,0
20231027,184600,7378195,2095,2095,2095,2095,0
20231027,184500,7378195,2095,2095,2095,2095,0
20231027,184400,7378195,2095,2095,2095,2095,0
20231027,184300,7378195,2095,2095,2095,2095,0
20231027,184200,7378195,2095,2095,2095,2095,0
20231027,184100,7378195,2095,2095,2095,2095,0
20231027,184000,7378195,2095,2095,2095,2095,0
20231027,183900,7378195,2095,2095,2095,2095,0
20231027,183800,7378195,2095,2095,2095,2095,0
20231027,183700,7378195,2095,2095,2095,2095,0
20231027,183600,7378195,2095,2095,2095,2095,0
20231027,183500,7378195,2095,2095,2095,2095,0
20231027,183400,7378195,2095,2095,2095,2095,0
20231027,183300,7378195,2095,2095,2095,2095,0
20231027,183200,7378195,2095,2095,2095,2095,0
20231027,183100,7378195,2095,2095,2095,2095,0
20231027,183000,7378195,2095,2095,2095,2095,0
20231027,182900,7378195,2095,2095,2095,2095,49
20231027,182800,7378195,2095,2095,2095,2095,0
20231027,182700,7378195,2095,2095,2095,2095,0
20231027,182600,7378195,2095,2095,2095,2095,0
20231027,182500,7378195,2095,2095,2095,2095,0
20231027,182400,7378195,2095,2095,2095,2095,0
20231027,182300,7378195,2095,2095,2095,2095,0
20231027,182200,7378195,2095,2095,2095,2095,0
20231027,182100,7378195,2095,2095,2095,2095,0
20231027,182000,7378195,2095,2095,2095,2095,0
20231027,181900,7378195,2095,2095,2095,2095,0
20231027,181800,7378195,2095,2095,2095,2095,0
20231027,181700,7378195,2095,2095,2095,2095,0
20231027,181600,7378195,2095,2095,2095,2095,0
20231027,181500,7378195,2095,2095,2095,2095,0
20231027,181400,7378195,2095,2095,2095,2095,0
20231027,181300,7378195,2095,2095,2095,2095,0
20231027,181200,7378195,2095,2095,2095,2095,0
20231027,181100,7378195,2095,2095,2095,2095,0
20231027,181000,7378195,2095,2095,2095,2095,0
20231027,180900,7378195,2095,2095,2095,2095,0
20231027,180800,7378195,2095,2095,2095,2095,0
20231027,180700,7378195,2095,2095,2095,2095,0
20231027,180600,7378195,2095,2095,2095,2095,0
20231027,180500,7378195,2095,2095,2095,2095,0
20231027,180400,7378195,2095,2095,2095,2095,0
20231027,180300,7378195,2095,2095,2095,2095,0
20231027,180200,7378195,2095,2095,2095,2095,0
20231027,180100,7378195,2095,2095,2095,2095,0
20231027,180000,7378195,2095,2095,2095,2095,0
20231027,175900,7378195,2095,2095,2095,2095,49
20231027,175800,7378195,2095,2095,2095,2095,0
20231027,175700,7378195,2095,2095,2095,2095,0
20231027,175600,7378195,2095,2095,2095,2095,0
20231027,175500,7378195,2095,2095,2095,2095,0
20231027,175400,7378195,2095,2095,2095,2095,0
20231027,175300,7378195,2095,2095,2095,2095,0
20231027,175200,7378195,2095,2095,2095,2095,0
20231027,175100,7378195,2095,2095,2095,2095,0
20231027,175000,7378195,2095,2095,2095,2095,0
20231027,174900,7378195,2095,2095,2095,2095,0
20231027,174800,7378195,2095,2095,2095,2095,0
20231027,174700,7378195,2095,2095,2095,2095,0
20231027,174600,7378195,2095,2095,2095,2095,0
20231027,174500,7378195,2095,2095,2095,2095,0
20231027,174400,7378195,2095,2095,2095,2095,0
20231027,174300,7378195,2095,2095,2095,2095,0
20231027,174200,7378195,2095,2095,2095,2095,0
20231027,174100,7378195,2095,2095,2095,2095,0
20231027,174000,7378195,2095,2095,2095,2095,0
20231027,173900,7378195,2095,2095,2095,2095,0
20231027,173800,7378195,2095,2095,2095,2095,0
20231027,173700,7378195,2095,2095,2095,2095,0
20231027,173600,7378195,2095,2095,2095,2095,0
20231027,173500,7378195,2095,2095,2095,2095,0
20231027,173400,7378195,2095,2095,2095,2095,0
20231027,173300,7378195,2095,2095,2095,2095,0
20231027,173200,7378195,2095,2095,2095,2095,0
20231027,173100,7378195,2095,2095,2095,2095,0
20231027,173000,7378195,2095,2095,2095,2095,0
20231027,172900,7378195,2095,2095,2095,2095,49
20231027,172800,7378195,2095,2095,2095,2095,0
20231027,172700,7378195,2095,2095,2095,2095,0
20231027,172600,7378195,2095,2095,2095,2095,0
20231027,172500,7378195,2095,2095,2095,2095,0
20231027,172400,7378195,2095,2095,2095,2095,0
20231027,172300,7378195,2095,2095,2095,2095,0
20231027,172200,7378195,2095,2095,2095,2095,0
20231027,172100,7378195,2095,2095,2095,2095,0
20231027,172000,7378195,2095,2095,2095,2095,0
20231027,171900,7378195,2095,2095,2095,2095,0
20231027,171800,7378195,2095,2095,2095,2095,0
20231027,171700,7378195,2095,2095,2095,2095,0
20231027,171600,7378195,2095,2095,2095,2095,0
20231027,171500,7378195,2095,2095,2095,2095,0
20231027,171400,7378195,2095,2095,2095,2095,0
20231027,171300,7378195,2095,2095,2095,2095,0
20231027,171200,7378195,2095,2095,2095,2095,0
20231027,171100,7378195,2095,2095,2095,2095,0
20231027,171000,7378195,2095,2095,2095,2095,0
20231027,170900,7378195,2095,2095,2095,2095,0
20231027,170800,7378195,2095,2095,2095,2095,0
20231027,170700,7378195,2095,2095,2095,2095,0
20231027,170600,7378195,2095,2095,2095,2095,0
20231027,170500,7378195,2095,2095,2095,2095,0
20231027,170400,7378195,2095,2095,2095,2095,0
20231027,170300,7378195,2095,2095,2095,2095,0
20231027,170200,7378195,2095,2095,2095,2095,0
20231027,170100,7378195,2095,2095,2095,2095,0
20231027,170000,7378195,2095,2095,2095,2095,0
20231027,165900,7378195,2095,2095,2095,2095,49
20231027,165800,7378195,2095,2095,2095,2095,0
20231027,165700,7378195,2095,2095,2095,2095,0
20231027,165600,7378195,2095,2095,2095,2095,0
20231027,165500,7378195,2095,2095,2095,2095,0
20231027,165400,7378195,2095,2095,2095,2095,0
20231027,165300,7378195,2095,2095,2095,2095,0
20231027,165200,7378195,2095,2095,2095,2095,0
20231027,165100,7378195,2095,2095,2095,2095,0
20231027,165000,7378195,2095,2095,2095,2095,0
20231027,164900,7378195,2095,2095,2095,2095,0
20231027,164800,7378195,2095,2095,2095,2095,0
20231027,164700,7378195,2095,2095,2095,2095,0
20231027,164600,7378195,2095,2095,2095,2095,0
20231027,164500,7378195,2095,2095,2095,2095,0
20231027,164400,7378195,2095,2095,2095,2095,0
20231027,164300,7378195,2095,2095,2095,2095,0
20231027,164200,7378195,2095,2095,2095,2095,0
20231027,164100,7378195,2095,2095,2095,2095,0
20231027,164000,7378195,2095,2095,2095,2095,0
20231027,163900,7378195,2095,2095,2095,2095,0
20231027,163800,7378195,2095,2095,2095,2095,0
20231027,163700,7378195,2095,2095,2095,2095,0
20231027,163600,7378195,2095,2095,2095,2095,0
20231027,163500,7378195,2095,2095,2095,2095,0
20231027,163400,7378195,2095,2095,2095,2095,0
20231027,163300,7378195,2095,2095,2095,2095,0
20231027,163200,7378195,2095,2095,2095,2095,0
20231027,163100,7378195,2095,2095,2095,2095,0
20231027,163000,7378195,2095,2095,2095,2095,0
20231027,162900,7378195,2095,2095,2095,2095,49
20231027,162800,7378195,2095,2095,2095,2095,0
20231027,162700,7378195,2095,2095,2095,2095,0
20231027,162600,7378195,2095,2095,2095,2095,0
20231027,162500,7378195,2095,2095,2095,2095,0
20231027,162400,7378195,2095,2095,2095,2095,0
20231027,162300,7378195,2095,2095,2095,2095,0
20231027,162200,7378195,2095,2095,2095,2095,0
20231027,162100,7378195,2095,2095,2095,2095,0
20231027,162000,7378195,2095,2095,2095,2095,0
20231027,161900,7378195,2095,2095,2095,2095,0
20231027,161800,7378195,2095,2095,2095,2095,0
20231027,161700,7378195,2095,2095,2095,2095,0
20231027,161600,7378195,2095,2095,2095,2095,0
20231027,161500,7378195,2095,2095,2095,2095,0
20231027,161400,7378195,2095,2095,2095,2095,0
20231027,161300,7378195,2095,2095,2095,2095,0
20231027,161200,7378195,2095,2095,2095,2095,0
20231027,161100,7378195,2095,2095,2095,2095,0
20231027,161000,7378195,2095,2095,2095,2095,0
20231027,160900,7378195,2095,2095,2095,2095,0
20231027,160800,7378195,2095,2095,2095,2095,0
20231027,160700,7378195,2095,2095,2095,2095,0
20231027,160600,7378195,2095,2095,2095,2095,0
20231027,160500,7378195,2095,2095,2095,2095,0
20231027,160400,7378195,2095,2095,2095,2095,0
20231027,160300,7378195,2095,2095,2095,2095,0
20231027,160200,7378195,2095,2095,2095,2095,0
20231027,160100,7378195,2095,2095,2095,2095,0
20231027,160000,7378195,2095,2095,2095,2095,0
20231027,155900,7378195,2095,2095,2095,2095,49
20231027,155800,7378195,2095,2095,2095,2095,0
20231027,155700,7378195,2095,2095,2095,2095,0
20231027,155600,7378195,2095,2095,2095,2095,0
20231027,155500,7378195,2095,2095,2095,2095,0
20231027,155400,7378195,2095,2095,2095,2095,0
20231027,155300,7378195,2095,2095,2095,2095,0
20231027,155200,7378195,2095,2095,2095,2095,0
20231027,155100,7378195,2095,2095,2095,2095,0
20231027,155000,7378195,2095,2095,2095,2095,0
20231027,154900,7378195,2095,2095,2095,2095,0
20231027,154800,7378195,2095,2095,2095,2095,0
20231027,154700,7378195,2095,2095,2095,2095,0
20231027,154600,7378195,2095,2095,2095,2095,0
20231027,154500,7378195,2095,2095,2095,2095,0
20231027,154400,7378195,2095,2095,2095,2095,0
20231027,154300,7378195,2095,2095,2095,2095,0
20231027,154200,7378195,2095,2095,2095,2095,0
20231027,154100,7378195,2095,2095,2095,2095,0
20231027,154000,7378195,2095,2095,2095,2095,0
20231027,153900,7378195,2095,2095,2095,2095,0
20231027,153800,7378195,2095,2095,2095,2095,0
20231027,153700,7378195,2095,2095,2095,2095,0
20231027,153600,7378195,2095,2095,2095,2095,0
20231027,153500,7378195,2095,2095,2095,2095,0
20231027,153400,7378195,2095,2095,2095,2095,0
20231027,153300,7378195,2095,2095,2095,2095,0
20231027,153200,7378195,2095,2095,2095,2095,0
20231027,153100,7378195,2095,2095,2095,2095,0
20231027,153000,7378195,2095,2095,2095,2095,49
20231027,152900,7275540,2100,2100,2100,2100,0
20231027,152800,7275540,2100,2100,2100,2100,0
20231027,152700,7275540,2100,2100,2100,2100,0
20231027,152600,7275540,2100,2100,2100,2100,0
20231027,152500,7275540,2100,2100,2100,2100,0
20231027,152400,7275540,2100,2100,2100,2100,0
20231027,152300,7275540,2100,2100,2100,2100,0
20231027,152200,7275540,2100,2100,2100,2100,0
20231027,152100,7275540,2100,2100,2100,2100,0
20231027,152000,7275540,2100,2100,2100,2100,0
20231027,151900,7275540,2100,2100,2100,2100,0
20231027,151800,7275540,2100,2100,2100,2100,1
20231027,151700,7273440,2100,2100,2100,2100,0
20231027,151600,7273440,2100,2100,2100,2100,0
20231027,151500,7273440,2100,2105,2110,2100,166
20231027,151400,6924070,2105,2105,2105,2105,0
20231027,151300,6924070,2105,2105,2105,2105,0
20231027,151200,6924070,2105,2105,2105,2105,0
20231027,151100,6924070,2105,2105,2105,2105,0
20231027,151000,6924070,2105,2105,2105,2105,0
20231027,150900,6924070,2105,2105,2105,2105,0
20231027,150800,6924070,2105,2105,2105,2105,0
20231027,150700,6924070,2105,2105,2105,2105,0
20231027,150600,6924070,2105,2105,2105,2105,0
20231027,150500,6924070,2105,2105,2105,2105,0
20231027,150400,6924070,2105,2105,2105,2105,0
20231027,150300,6924070,2105,2105,2105,2105,0
20231027,150200,6924070,2105,2105,2105,2105,0
20231027,150100,6924070,2105,2105,2105,2105,0
20231027,150000,6924070,2105,2105,2105,2105,0
20231027,145900,6924070,2105,2105,2105,2105,0
20231027,145800,6924070,2105,2105,2105,2105,0
20231027,145700,6924070,2105,2105,2105,2105,0
20231027,145600,6924070,2105,2105,2105,2105,0
20231027,145500,6924070,2105,2105,2105,2105,0
20231027,145400,6924070,2105,2105,2105,2105,0
20231027,145300,6924070,2105,2105,2105,2105,0
20231027,145200,6924070,2105,2105,2105,2105,0
20231027,145100,6924070,2105,2105,2105,2105,0
20231027,145000,6924070,2105,2105,2105,2105,0
20231027,144900,6924070,2105,2105,2105,2105,0
20231027,144800,6924070,2105,2105,2105,2105,0
20231027,144700,6924070,2105,2105,2105,2105,0
20231027,144600,6924070,2105,2105,2105,2105,0
20231027,144500,6924070,2105,2105,2105,2105,0
20231027,144400,6924070,2105,2105,2105,2105,0
20231027,144300,6924070,2105,2105,2105,2105,0
20231027,144200,6924070,2105,2105,2105,2105,0
20231027,144100,6924070,2105,2105,2105,2105,0
20231027,144000,6924070,2105,2105,2105,2105,0
20231027,143900,6924070,2105,2105,2105,2105,1
20231027,143800,6921965,2105,2105,2105,2105,0
20231027,143700,6921965,2105,2105,2105,2105,0
20231027,143600,6921965,2105,2105,2105,2105,0
20231027,143500,6921965,2105,2105,2105,2105,0
20231027,143400,6921965,2105,2105,2105,2105,0
20231027,143300,6921965,2105,2105,2105,2105,0
20231027,143200,6921965,2105,2105,2105,2105,1
20231027,143100,6919860,2085,2085,2085,2085,0
20231027,143000,6919860,2085,2085,2085,2085,0
20231027,142900,6919860,2085,2085,2085,2085,0
20231027,142800,6919860,2085,2085,2085,2085,0
20231027,142700,6919860,2085,2085,2085,2085,0
20231027,142600,6919860,2085,2085,2085,2085,0
20231027,142500,6919860,2085,2085,2085,2085,500
20231027,142400,5877360,2105,2105,2105,2105,0
20231027,142300,5877360,2105,2105,2105,2105,0
20231027,142200,5877360,2105,2105,2105,2105,0
20231027,142100,5877360,2105,2105,2105,2105,0
20231027,142000,5877360,2105,2105,2105,2105,0
20231027,141900,5877360,2105,2105,2105,2105,0
20231027,141800,5877360,2105,2105,2105,2105,0
20231027,141700,5877360,2105,2105,2105,2105,0
20231027,141600,5877360,2105,2105,2105,2105,0
20231027,141500,5877360,2105,2105,2105,2105,0
20231027,141400,5877360,2105,2105,2105,2105,0
20231027,141300,5877360,2105,2105,2105,2105,0
20231027,141200,5877360,2105,2105,2105,2105,0
20231027,141100,5877360,2105,2105,2105,2105,0
20231027,141000,5877360,2105,2105,2105,2105,0
20231027,140900,5877360,2105,2105,2105,2105,0
20231027,140800,5877360,2105,2105,2105,2105,0
20231027,140700,5877360,2105,2105,2105,2105,0
20231027,140600,5877360,2105,2105,2105,2105,0
20231027,140500,5877360,2105,2105,2105,2105,0
20231027,140400,5877360,2105,2105,2105,2105,0
20231027,140300,5877360,2105,2105,2105,2105,0
20231027,140200,5877360,2105,2105,2105,2105,0
20231027,140100,5877360,2105,2105,2105,2105,0
20231027,140000,5877360,2105,2105,2105,2105,0
20231027,135900,5877360,2105,2105,2105,2105,0
20231027,135800,5877360,2105,2105,2105,2105,0
20231027,135700,5877360,2105,2105,2105,2105,0
20231027,135600,5877360,2105,2105,2105,2105,0
20231027,135500,5877360,2105,2105,2105,2105,0
20231027,135400,5877360,2105,2105,2105,2105,0
20231027,135300,5877360,2105,2105,2105,2105,0
20231027,135200,5877360,2105,2105,2105,2105,0
20231027,135100,5877360,2105,2105,2105,2105,0
20231027,135000,5877360,2105,2105,2105,2105,0
20231027,134900,5877360,2105,2105,2105,2105,0
20231027,134800,5877360,2105,2105,2105,2105,0
20231027,134700,5877360,2105,2105,2105,2105,0
20231027,134600,5877360,2105,2105,2105,2105,0
20231027,134500,5877360,2105,2105,2105,2105,0
20231027,134400,5877360,2105,2105,2105,2105,0
20231027,134300,5877360,2105,2105,2105,2105,0
20231027,134200,5877360,2105,2105,2105,2105,0
20231027,134100,5877360,2105,2105,2105,2105,0
20231027,134000,5877360,2105,2105,2105,2105,0
20231027,133900,5877360,2105,2105,2105,2105,0
20231027,133800,5877360,2105,2105,2105,2105,0
20231027,133700,5877360,2105,2105,2105,2105,0
20231027,133600,5877360,2105,2105,2105,2105,0
20231027,133500,5877360,2105,2105,2105,2105,0
20231027,133400,5877360,2105,2105,2105,2105,0
20231027,133300,5877360,2105,2105,2105,2105,0
20231027,133200,5877360,2105,2105,2105,2105,0
20231027,133100,5877360,2105,2105,2105,2105,0
20231027,133000,5877360,2105,2105,2105,2105,0
20231027,132900,5877360,2105,2105,2105,2105,0
20231027,132800,5877360,2105,2105,2105,2105,0
20231027,132700,5877360,2105,2105,2105,2105,0
20231027,132600,5877360,2105,2105,2105,2105,0
20231027,132500,5877360,2105,2105,2105,2105,0
20231027,132400,5877360,2105,2105,2105,2105,1
20231027,132300,5875255,2115,2115,2115,2115,0
20231027,132200,5875255,2115,2115,2115,2115,0
20231027,132100,5875255,2115,2115,2115,2115,0
20231027,132000,5875255,2115,2115,2115,2115,0
20231027,131900,5875255,2115,2115,2115,2115,0
20231027,131800,5875255,2115,2115,2115,2115,0
20231027,131700,5875255,2115,2115,2115,2115,0
20231027,131600,5875255,2115,2115,2115,2115,0
20231027,131500,5875255,2115,2115,2115,2115,0
20231027,131400,5875255,2115,2115,2115,2115,0
20231027,131300,5875255,2115,2115,2115,2115,0
20231027,131200,5875255,2115,2115,2115,2115,0
20231027,131100,5875255,2115,2115,2115,2115,0
20231027,131000,5875255,2115,2115,2115,2115,0
20231027,130900,5875255,2115,2115,2115,2115,0
20231027,130800,5875255,2115,2115,2115,2115,0
20231027,130700,5875255,2115,2115,2115,2115,0
20231027,130600,5875255,2115,2115,2115,2115,0
20231027,130500,5875255,2115,2115,2115,2115,0
20231027,130400,5875255,2115,2115,2115,2115,0
20231027,130300,5875255,2115,2115,2115,2115,0
20231027,130200,5875255,2115,2115,2115,2115,1
20231027,130100,5873140,2085,2085,2085,2085,500
20231027,130000,4830640,2115,2115,2115,2115,0
20231027,125900,4830640,2115,2115,2115,2115,0
20231027,125800,4830640,2115,2115,2115,2115,0
20231027,125700,4830640,2115,2115,2115,2115,0
20231027,125600,4830640,2115,2115,2115,2115,0
20231027,125500,4830640,2115,2115,2115,2115,0
20231027,125400,4830640,2115,2115,2115,2115,0
20231027,125300,4830640,2115,2115,2115,2115,0
20231027,125200,4830640,2115,2115,2115,2115,0
20231027,125100,4830640,2115,2115,2115,2115,0
20231027,125000,4830640,2115,2115,2115,2115,0
20231027,124900,4830640,2115,2115,2115,2115,0
20231027,124800,4830640,2115,2115,2115,2115,0
20231027,124700,4830640,2115,2115,2115,2115,0
20231027,124600,4830640,2115,2115,2115,2115,0
20231027,124500,4830640,2115,2115,2115,2115,0
20231027,124400,4830640,2115,2115,2115,2115,0
20231027,124300,4830640,2115,2115,2115,2115,0
20231027,124200,4830640,2115,2115,2115,2115,0
20231027,124100,4830640,2115,2115,2115,2115,0
20231027,124000,4830640,2115,2115,2115,2115,0
20231027,123900,4830640,2115,2115,2115,2115,0
20231027,123800,4830640,2115,2115,2115,2115,0
20231027,123700,4830640,2115,2115,2115,2115,0
20231027,123600,4830640,2115,2115,2115,2115,0
20231027,123500,4830640,2115,2115,2115,2115,0
20231027,123400,4830640,2115,2115,2115,2115,0
20231027,123300,4830640,2115,2115,2115,2115,0
20231027,123200,4830640,2115,2115,2115,2115,0
20231027,123100,4830640,2115,2115,2115,2115,0
20231027,123000,4830640,2115,2115,2115,2115,0
20231027,122900,4830640,2115,2115,2115,2115,0
20231027,122800,4830640,2115,2115,2115,2115,0
20231027,122700,4830640,2115,2115,2115,2115,0
20231027,122600,4830640,2115,2115,2115,2115,0
20231027,122500,4830640,2115,2115,2115,2115,0
20231027,122400,4830640,2115,2115,2115,2115,0
20231027,122300,4830640,2115,2115,2115,2115,0
20231027,122200,4830640,2115,2115,2115,2115,0
20231027,122100,4830640,2115,2115,2115,2115,0
20231027,122000,4830640,2115,2115,2115,2115,0
20231027,121900,4830640,2115,2115,2115,2115,0
20231027,121800,4830640,2115,2115,2115,2115,0
20231027,121700,4830640,2115,2115,2115,2115,0
20231027,121600,4830640,2115,2115,2115,2115,0
20231027,121500,4830640,2115,2115,2115,2115,0
20231027,121400,4830640,2115,2115,2115,2115,0
20231027,121300,4830640,2115,2115,2115,2115,0
20231027,121200,4830640,2115,2115,2115,2115,0
20231027,121100,4830640,2115,2115,2115,2115,0
20231027,121000,4830640,2115,2115,2115,2115,0
20231027,120900,4830640,2115,2115,2115,2115,0
20231027,120800,4830640,2115,2115,2115,2115,0
20231027,120700,4830640,2115,2115,2115,2115,0
20231027,120600,4830640,2115,2115,2115,2115,0
20231027,120500,4830640,2115,2115,2115,2115,0
20231027,120400,4830640,2115,2115,2115,2115,0
20231027,120300,4830640,2115,2115,2115,2115,0
20231027,120200,4830640,2115,2115,2115,2115,0
20231027,120100,4830640,2115,2115,2115,2115,0
20231027,120000,4830640,2115,2115,2115,2115,0
20231027,115900,4830640,2115,2115,2115,2115,0
20231027,115800,4830640,2115,2115,2115,2115,0
20231027,115700,4830640,2115,2115,2115,2115,0
20231027,115600,4830640,2115,2115,2115,2115,0
20231027,115500,4830640,2115,2115,2115,2115,0
20231027,115400,4830640,2115,2115,2115,2115,0
20231027,115300,4830640,2115,2115,2115,2115,0
20231027,115200,4830640,2115,2115,2115,2115,0
20231027,115100,4830640,2115,2115,2115,2115,0
20231027,115000,4830640,2115,2115,2115,2115,0
20231027,114900,4830640,2115,2115,2115,2115,0
20231027,114800,4830640,2115,2115,2115,2115,1
20231027,114700,4828525,2110,2110,2110,2110,0
20231027,114600,4828525,2110,2110,2110,2110,0
20231027,114500,4828525,2110,2110,2110,2110,0
20231027,114400,4828525,2110,2110,2110,2110,0
20231027,114300,4828525,2110,2110,2110,2110,0
20231027,114200,4828525,2110,2110,2110,2110,0
20231027,114100,4828525,2110,2110,2110,2110,0
20231027,114000,4828525,2110,2110,2110,2110,0
20231027,113900,4828525,2110,2110,2110,2110,0
20231027,113800,4828525,2110,2110,2110,2110,0
20231027,113700,4828525,2110,2110,2110,2110,0
20231027,113600,4828525,2110,2110,2110,2110,0
20231027,113500,4828525,2110,2110,2110,2110,0
20231027,113400,4828525,2110,2110,2110,2110,0
20231027,113300,4828525,2110,2110,2115,2110,8
20231027,113200,4811640,2080,2080,2080,2080,1000
20231027,113100,2731640,2080,2080,2080,2080,0
20231027,113000,2731640,2080,2080,2080,2080,0
20231027,112900,2731640,2080,2080,2080,2080,0
20231027,112800,2731640,2080,2080,2080,2080,0
20231027,112700,2731640,2080,2085,2085,2080,303
20231027,112600,2100465,2080,2090,2090,2080,1000
20231027,112500,19105,2120,2120,2120,2120,0
20231027,112400,19105,2120,2120,2120,2120,0
20231027,112300,19105,2120,2120,2120,2120,0
20231027,112200,19105,2120,2120,2120,2120,0
20231027,112100,19105,2120,2120,2120,2120,0
20231027,112000,19105,2120,2120,2120,2120,0
20231027,111900,19105,2120,2120,2120,2120,0
20231027,111800,19105,2120,2120,2120,2120,0
20231027,111700,19105,2120,2120,2120,2120,0
20231027,111600,19105,2120,2120,2120,2120,0
20231027,111500,19105,2120,2120,2120,2120,0
20231027,111400,19105,2120,2120,2120,2120,0
20231027,111300,19105,2120,2120,2120,2120,0
20231027,111200,19105,2120,2120,2120,2120,4
20231027,111100,10625,2125,2125,2125,2125,0
20231027,111000,10625,2125,2125,2125,2125,2
20231027,110900,6375,2125,2125,2125,2125,0
20231027,110800,6375,2125,2125,2125,2125,0
20231027,110700,6375,2125,2125,2125,2125,0
20231027,110600,6375,2125,2125,2125,2125,0
20231027,110500,6375,2125,2125,2125,2125,0
20231027,110400,6375,2125,2125,2125,2125,0
20231027,110300,6375,2125,2125,2125,2125,0
20231027,110200,6375,2125,2125,2125,2125,0
20231027,110100,6375,2125,2125,2125,2125,0
20231027,110000,6375,2125,2125,2125,2125,0
20231027,105900,6375,2125,2125,2125,2125,0
20231027,105800,6375,2125,2125,2125,2125,0
20231027,105700,6375,2125,2125,2125,2125,0
20231027,105600,6375,2125,2125,2125,2125,0
20231027,105500,6375,2125,2125,2125,2125,0
20231027,105400,6375,2125,2125,2125,2125,0
20231027,105300,6375,2125,2125,2125,2125,0
20231027,105200,6375,2125,2125,2125,2125,0
20231027,105100,6375,2125,2125,2125,2125,0
20231027,105000,6375,2125,2125,2125,2125,0
20231027,104900,6375,2125,2125,2125,2125,0
20231027,104800,6375,2125,2125,2125,2125,0
20231027,104700,6375,2125,2125,2125,2125,0
20231027,104600,6375,2125,2125,2125,2125,0
20231027,104500,6375,2125,2125,2125,2125,0
20231027,104400,6375,2125,2125,2125,2125,0
20231027,104300,6375,2125,2125,2125,2125,0
20231027,104200,6375,2125,2125,2125,2125,0
20231027,104100,6375,2125,2125,2125,2125,0
20231027,104000,6375,2125,2125,2125,2125,0
20231027,103900,6375,2125,2125,2125,2125,0
20231027,103800,6375,2125,2125,2125,2125,0
20231027,103700,6375,2125,2125,2125,2125,0
20231027,103600,6375,2125,2125,2125,2125,0
20231027,103500,6375,2125,2125,2125,2125,0
20231027,103400,6375,2125,2125,2125,2125,0
20231027,103300,6375,2125,2125,2125,2125,0
20231027,103200,6375,2125,2125,2125,2125,0
20231027,103100,6375,2125,2125,2125,2125,0
20231027,103000,6375,2125,2125,2125,2125,0
20231027,102900,6375,2125,2125,2125,2125,0
20231027,102800,6375,2125,2125,2125,2125,0
20231027,102700,6375,2125,2125,2125,2125,0
20231027,102600,6375,2125,2125,2125,2125,0
20231027,102500,6375,2125,2125,2125,2125,0
20231027,102400,6375,2125,2125,2125,2125,0
20231027,102300,6375,2125,2125,2125,2125,0
20231027,102200,6375,2125,2125,2125,2125,0
20231027,102100,6375,2125,2125,2125,2125,0
20231027,102000,6375,2125,2125,2125,2125,0
20231027,101900,6375,2125,2125,2125,2125,0
20231027,101800,6375,2125,2125,2125,2125,0
20231027,101700,6375,2125,2125,2125,2125,0
20231027,101600,6375,2125,2125,2125,2125,0
20231027,101500,6375,2125,2125,2125,2125,0
20231027,101400,6375,2125,2125,2125,2125,0
20231027,101300,6375,2125,2125,2125,2125,0
20231027,101200,6375,2125,2125,2125,2125,0
20231027,101100,6375,2125,2125,2125,2125,0
20231027,101000,6375,2125,2125,2125,2125,0
20231027,100900,6375,2125,2125,2125,2125,0
20231027,100800,6375,2125,2125,2125,2125,0
20231027,100700,6375,2125,2125,2125,2125,0
20231027,100600,6375,2125,2125,2125,2125,0
20231027,100500,6375,2125,2125,2125,2125,0
20231027,100400,6375,2125,2125,2125,2125,0
20231027,100300,6375,2125,2125,2125,2125,0
20231027,100200,6375,2125,2125,2125,2125,0
20231027,100100,6375,2125,2125,2125,2125,0
20231027,100000,6375,2125,2125,2125,2125,0
20231027,095900,6375,2125,2125,2125,2125,0
20231027,095800,6375,2125,2125,2125,2125,0
20231027,095700,6375,2125,2125,2125,2125,0
20231027,095600,6375,2125,2125,2125,2125,0
20231027,095500,6375,2125,2125,2125,2125,0
20231027,095400,6375,2125,2125,2125,2125,0
20231027,095300,6375,2125,2125,2125,2125,0
20231027,095200,6375,2125,2125,2125,2125,0
20231027,095100,6375,2125,2125,2125,2125,0
20231027,095000,6375,2125,2125,2125,2125,0
20231027,094900,6375,2125,2125,2125,2125,0
20231027,094800,6375,2125,2125,2125,2125,0
20231027,094700,6375,2125,2125,2125,2125,0
20231027,094600,6375,2125,2125,2125,2125,0
20231027,094500,6375,2125,2125,2125,2125,0
20231027,094400,6375,2125,2125,2125,2125,0
20231027,094300,6375,2125,2125,2125,2125,0
20231027,094200,6375,2125,2125,2125,2125,0
20231027,094100,6375,2125,2125,2125,2125,0
20231027,094000,6375,2125,2125,2125,2125,0
20231027,093900,6375,2125,2125,2125,2125,0
20231027,093800,6375,2125,2125,2125,2125,0
20231027,093700,6375,2125,2125,2125,2125,0
20231027,093600,6375,2125,2125,2125,2125,0
20231027,093500,6375,2125,2125,2125,2125,0
20231027,093400,6375,2125,2125,2125,2125,0
20231027,093300,6375,2125,2125,2125,2125,0
20231027,093200,6375,2125,2125,2125,2125,0
20231027,093100,6375,2125,2125,2125,2125,0
20231027,093000,6375,2125,2125,2125,2125,0
20231027,092900,6375,2125,2125,2125,2125,0
20231027,092800,6375,2125,2125,2125,2125,0
20231027,092700,6375,2125,2125,2125,2125,0
20231027,092600,6375,2125,2125,2125,2125,0
20231027,092500,6375,2125,2125,2125,2125,0
20231027,092400,6375,2125,2125,2125,2125,0
20231027,092300,6375,2125,2125,2125,2125,0
20231027,092200,6375,2125,2125,2125,2125,0
20231027,092100,6375,2125,2125,2125,2125,0
20231027,092000,6375,2125,2125,2125,2125,0
20231027,091900,6375,2125,2125,2125,2125,0
20231027,091800,6375,2125,2125,2125,2125,0
20231027,091700,6375,2125,2125,2125,2125,0
20231027,091600,6375,2125,2125,2125,2125,0
20231027,091500,6375,2125,2125,2125,2125,0
20231027,091400,6375,2125,2125,2125,2125,0
20231027,091300,6375,2125,2125,2125,2125,0
20231027,091200,6375,2125,2125,2125,2125,0
20231027,091100,6375,2125,2125,2125,2125,0
20231027,091000,6375,2125,2125,2125,2125,0
20231027,090900,6375,2125,2125,2125,2125,0
20231027,090800,6375,2125,2125,2125,2125,0
20231027,090700,6375,2125,2125,2125,2125,0
20231027,090600,6375,2125,2125,2125,2125,0
20231027,090500,6375,2125,2125,2125,2125,0
20231027,090400,6375,2125,2125,2125,2125,0
20231027,090300,6375,2125,2125,2125,2125,0
20231027,090200,6375,2125,2125,2125,2125,0
20231027,090100,6375,2125,2125,2125,2125,0
20231027,090000,6375,2125,2125,2125,2125,3