KissMeData/033200/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,190900,5256605,3940,3940,3940,3940,55
20231027,190800,5256605,3940,3940,3940,3940,0
20231027,190700,5256605,3940,3940,3940,3940,0
20231027,190600,5256605,3940,3940,3940,3940,0
20231027,190500,5256605,3940,3940,3940,3940,0
20231027,190400,5256605,3940,3940,3940,3940,0
20231027,190300,5256605,3940,3940,3940,3940,0
20231027,190200,5256605,3940,3940,3940,3940,0
20231027,190100,5256605,3940,3940,3940,3940,0
20231027,190000,5256605,3940,3940,3940,3940,0
20231027,185900,5256605,3940,3940,3940,3940,0
20231027,185800,5256605,3940,3940,3940,3940,0
20231027,185700,5256605,3940,3940,3940,3940,0
20231027,185600,5256605,3940,3940,3940,3940,0
20231027,185500,5256605,3940,3940,3940,3940,0
20231027,185400,5256605,3940,3940,3940,3940,0
20231027,185300,5256605,3940,3940,3940,3940,0
20231027,185200,5256605,3940,3940,3940,3940,0
20231027,185100,5256605,3940,3940,3940,3940,0
20231027,185000,5256605,3940,3940,3940,3940,0
20231027,184900,5256605,3940,3940,3940,3940,0
20231027,184800,5256605,3940,3940,3940,3940,0
20231027,184700,5256605,3940,3940,3940,3940,0
20231027,184600,5256605,3940,3940,3940,3940,0
20231027,184500,5256605,3940,3940,3940,3940,0
20231027,184400,5256605,3940,3940,3940,3940,0
20231027,184300,5256605,3940,3940,3940,3940,0
20231027,184200,5256605,3940,3940,3940,3940,0
20231027,184100,5256605,3940,3940,3940,3940,0
20231027,184000,5256605,3940,3940,3940,3940,0
20231027,183900,5256605,3940,3940,3940,3940,55
20231027,183800,5256605,3940,3940,3940,3940,0
20231027,183700,5256605,3940,3940,3940,3940,0
20231027,183600,5256605,3940,3940,3940,3940,0
20231027,183500,5256605,3940,3940,3940,3940,0
20231027,183400,5256605,3940,3940,3940,3940,0
20231027,183300,5256605,3940,3940,3940,3940,0
20231027,183200,5256605,3940,3940,3940,3940,0
20231027,183100,5256605,3940,3940,3940,3940,0
20231027,183000,5256605,3940,3940,3940,3940,0
20231027,182900,5256605,3940,3940,3940,3940,0
20231027,182800,5256605,3940,3940,3940,3940,0
20231027,182700,5256605,3940,3940,3940,3940,0
20231027,182600,5256605,3940,3940,3940,3940,0
20231027,182500,5256605,3940,3940,3940,3940,0
20231027,182400,5256605,3940,3940,3940,3940,0
20231027,182300,5256605,3940,3940,3940,3940,0
20231027,182200,5256605,3940,3940,3940,3940,0
20231027,182100,5256605,3940,3940,3940,3940,0
20231027,182000,5256605,3940,3940,3940,3940,0
20231027,181900,5256605,3940,3940,3940,3940,0
20231027,181800,5256605,3940,3940,3940,3940,0
20231027,181700,5256605,3940,3940,3940,3940,0
20231027,181600,5256605,3940,3940,3940,3940,0
20231027,181500,5256605,3940,3940,3940,3940,0
20231027,181400,5256605,3940,3940,3940,3940,0
20231027,181300,5256605,3940,3940,3940,3940,0
20231027,181200,5256605,3940,3940,3940,3940,0
20231027,181100,5256605,3940,3940,3940,3940,0
20231027,181000,5256605,3940,3940,3940,3940,0
20231027,180900,5256605,3940,3940,3940,3940,55
20231027,180800,5256605,3940,3940,3940,3940,0
20231027,180700,5256605,3940,3940,3940,3940,0
20231027,180600,5256605,3940,3940,3940,3940,0
20231027,180500,5256605,3940,3940,3940,3940,0
20231027,180400,5256605,3940,3940,3940,3940,0
20231027,180300,5256605,3940,3940,3940,3940,0
20231027,180200,5256605,3940,3940,3940,3940,0
20231027,180100,5256605,3940,3940,3940,3940,0
20231027,180000,5256605,3940,3940,3940,3940,0
20231027,175900,5256605,3940,3940,3940,3940,0
20231027,175800,5256605,3940,3940,3940,3940,0
20231027,175700,5256605,3940,3940,3940,3940,0
20231027,175600,5256605,3940,3940,3940,3940,0
20231027,175500,5256605,3940,3940,3940,3940,0
20231027,175400,5256605,3940,3940,3940,3940,0
20231027,175300,5256605,3940,3940,3940,3940,0
20231027,175200,5256605,3940,3940,3940,3940,0
20231027,175100,5256605,3940,3940,3940,3940,0
20231027,175000,5256605,3940,3940,3940,3940,0
20231027,174900,5256605,3940,3940,3940,3940,0
20231027,174800,5256605,3940,3940,3940,3940,0
20231027,174700,5256605,3940,3940,3940,3940,0
20231027,174600,5256605,3940,3940,3940,3940,0
20231027,174500,5256605,3940,3940,3940,3940,0
20231027,174400,5256605,3940,3940,3940,3940,0
20231027,174300,5256605,3940,3940,3940,3940,0
20231027,174200,5256605,3940,3940,3940,3940,0
20231027,174100,5256605,3940,3940,3940,3940,0
20231027,174000,5256605,3940,3940,3940,3940,0
20231027,173900,5256605,3940,3940,3940,3940,55
20231027,173800,5256605,3940,3940,3940,3940,0
20231027,173700,5256605,3940,3940,3940,3940,0
20231027,173600,5256605,3940,3940,3940,3940,0
20231027,173500,5256605,3940,3940,3940,3940,0
20231027,173400,5256605,3940,3940,3940,3940,0
20231027,173300,5256605,3940,3940,3940,3940,0
20231027,173200,5256605,3940,3940,3940,3940,0
20231027,173100,5256605,3940,3940,3940,3940,0
20231027,173000,5256605,3940,3940,3940,3940,0
20231027,172900,5256605,3940,3940,3940,3940,0
20231027,172800,5256605,3940,3940,3940,3940,0
20231027,172700,5256605,3940,3940,3940,3940,0
20231027,172600,5256605,3940,3940,3940,3940,0
20231027,172500,5256605,3940,3940,3940,3940,0
20231027,172400,5256605,3940,3940,3940,3940,0
20231027,172300,5256605,3940,3940,3940,3940,0
20231027,172200,5256605,3940,3940,3940,3940,0
20231027,172100,5256605,3940,3940,3940,3940,0
20231027,172000,5256605,3940,3940,3940,3940,0
20231027,171900,5256605,3940,3940,3940,3940,0
20231027,171800,5256605,3940,3940,3940,3940,0
20231027,171700,5256605,3940,3940,3940,3940,0
20231027,171600,5256605,3940,3940,3940,3940,0
20231027,171500,5256605,3940,3940,3940,3940,0
20231027,171400,5256605,3940,3940,3940,3940,0
20231027,171300,5256605,3940,3940,3940,3940,0
20231027,171200,5256605,3940,3940,3940,3940,0
20231027,171100,5256605,3940,3940,3940,3940,0
20231027,171000,5256605,3940,3940,3940,3940,0
20231027,170900,5256605,3940,3940,3940,3940,55
20231027,170800,5256605,3940,3940,3940,3940,0
20231027,170700,5256605,3940,3940,3940,3940,0
20231027,170600,5256605,3940,3940,3940,3940,0
20231027,170500,5256605,3940,3940,3940,3940,0
20231027,170400,5256605,3940,3940,3940,3940,0
20231027,170300,5256605,3940,3940,3940,3940,0
20231027,170200,5256605,3940,3940,3940,3940,0
20231027,170100,5256605,3940,3940,3940,3940,0
20231027,170000,5256605,3940,3940,3940,3940,0
20231027,165900,5256605,3940,3940,3940,3940,0
20231027,165800,5256605,3940,3940,3940,3940,0
20231027,165700,5256605,3940,3940,3940,3940,0
20231027,165600,5256605,3940,3940,3940,3940,0
20231027,165500,5256605,3940,3940,3940,3940,0
20231027,165400,5256605,3940,3940,3940,3940,0
20231027,165300,5256605,3940,3940,3940,3940,0
20231027,165200,5256605,3940,3940,3940,3940,0
20231027,165100,5256605,3940,3940,3940,3940,0
20231027,165000,5256605,3940,3940,3940,3940,0
20231027,164900,5256605,3940,3940,3940,3940,0
20231027,164800,5256605,3940,3940,3940,3940,0
20231027,164700,5256605,3940,3940,3940,3940,0
20231027,164600,5256605,3940,3940,3940,3940,0
20231027,164500,5256605,3940,3940,3940,3940,0
20231027,164400,5256605,3940,3940,3940,3940,0
20231027,164300,5256605,3940,3940,3940,3940,0
20231027,164200,5256605,3940,3940,3940,3940,0
20231027,164100,5256605,3940,3940,3940,3940,0
20231027,164000,5256605,3940,3940,3940,3940,0
20231027,163900,5256605,3940,3940,3940,3940,55
20231027,163800,5256605,3940,3940,3940,3940,0
20231027,163700,5256605,3940,3940,3940,3940,0
20231027,163600,5256605,3940,3940,3940,3940,0
20231027,163500,5256605,3940,3940,3940,3940,0
20231027,163400,5256605,3940,3940,3940,3940,0
20231027,163300,5256605,3940,3940,3940,3940,0
20231027,163200,5256605,3940,3940,3940,3940,0
20231027,163100,5256605,3940,3940,3940,3940,0
20231027,163000,5256605,3940,3940,3940,3940,0
20231027,162900,5256605,3940,3940,3940,3940,0
20231027,162800,5256605,3940,3940,3940,3940,0
20231027,162700,5256605,3940,3940,3940,3940,0
20231027,162600,5256605,3940,3940,3940,3940,0
20231027,162500,5256605,3940,3940,3940,3940,0
20231027,162400,5256605,3940,3940,3940,3940,0
20231027,162300,5256605,3940,3940,3940,3940,0
20231027,162200,5256605,3940,3940,3940,3940,0
20231027,162100,5256605,3940,3940,3940,3940,0
20231027,162000,5256605,3940,3940,3940,3940,0
20231027,161900,5256605,3940,3940,3940,3940,0
20231027,161800,5256605,3940,3940,3940,3940,0
20231027,161700,5256605,3940,3940,3940,3940,0
20231027,161600,5256605,3940,3940,3940,3940,0
20231027,161500,5256605,3940,3940,3940,3940,0
20231027,161400,5256605,3940,3940,3940,3940,0
20231027,161300,5256605,3940,3940,3940,3940,0
20231027,161200,5256605,3940,3940,3940,3940,0
20231027,161100,5256605,3940,3940,3940,3940,0
20231027,161000,5256605,3940,3940,3940,3940,0
20231027,160900,5256605,3940,3940,3940,3940,55
20231027,160800,5256605,3940,3940,3940,3940,0
20231027,160700,5256605,3940,3940,3940,3940,0
20231027,160600,5256605,3940,3940,3940,3940,0
20231027,160500,5256605,3940,3940,3940,3940,0
20231027,160400,5256605,3940,3940,3940,3940,0
20231027,160300,5256605,3940,3940,3940,3940,0
20231027,160200,5256605,3940,3940,3940,3940,0
20231027,160100,5256605,3940,3940,3940,3940,0
20231027,160000,5256605,3940,3940,3940,3940,0
20231027,155900,5256605,3940,3940,3940,3940,0
20231027,155800,5256605,3940,3940,3940,3940,0
20231027,155700,5256605,3940,3940,3940,3940,0
20231027,155600,5256605,3940,3940,3940,3940,0
20231027,155500,5256605,3940,3940,3940,3940,0
20231027,155400,5256605,3940,3940,3940,3940,0
20231027,155300,5256605,3940,3940,3940,3940,0
20231027,155200,5256605,3940,3940,3940,3940,0
20231027,155100,5256605,3940,3940,3940,3940,0
20231027,155000,5256605,3940,3940,3940,3940,0
20231027,154900,5256605,3940,3940,3940,3940,0
20231027,154800,5256605,3940,3940,3940,3940,0
20231027,154700,5256605,3940,3940,3940,3940,0
20231027,154600,5256605,3940,3940,3940,3940,0
20231027,154500,5256605,3940,3940,3940,3940,0
20231027,154400,5256605,3940,3940,3940,3940,0
20231027,154300,5256605,3940,3940,3940,3940,0
20231027,154200,5256605,3940,3940,3940,3940,0
20231027,154100,5256605,3940,3940,3940,3940,0
20231027,154000,5256605,3940,3940,3940,3940,0
20231027,153900,5256605,3940,3940,3940,3940,55
20231027,153800,5256605,3940,3940,3940,3940,0
20231027,153700,5256605,3940,3940,3940,3940,0
20231027,153600,5256605,3940,3940,3940,3940,0
20231027,153500,5256605,3940,3940,3940,3940,0
20231027,153400,5256605,3940,3940,3940,3940,0
20231027,153300,5256605,3940,3940,3940,3940,0
20231027,153200,5256605,3940,3940,3940,3940,0
20231027,153100,5256605,3940,3940,3940,3940,0
20231027,153000,5256605,3940,3940,3940,3940,55
20231027,152900,5039905,3935,3935,3935,3935,0
20231027,152800,5039905,3935,3935,3935,3935,0
20231027,152700,5039905,3935,3935,3935,3935,0
20231027,152600,5039905,3935,3935,3935,3935,0
20231027,152500,5039905,3935,3935,3935,3935,0
20231027,152400,5039905,3935,3935,3935,3935,0
20231027,152300,5039905,3935,3935,3935,3935,0
20231027,152200,5039905,3935,3935,3935,3935,0
20231027,152100,5039905,3935,3935,3935,3935,0
20231027,152000,5039905,3935,3935,3935,3935,0
20231027,151900,5039905,3935,3935,3935,3935,0
20231027,151800,5039905,3935,3935,3935,3935,0
20231027,151700,5039905,3935,3935,3935,3935,0
20231027,151600,5039905,3935,3935,3935,3935,0
20231027,151500,5039905,3935,3935,3935,3935,0
20231027,151400,5039905,3935,3935,3935,3935,1
20231027,151300,5035970,3915,3915,3915,3915,0
20231027,151200,5035970,3915,3915,3915,3915,0
20231027,151100,5035970,3915,3915,3915,3915,0
20231027,151000,5035970,3915,3915,3915,3915,0
20231027,150900,5035970,3915,3915,3915,3915,2
20231027,150800,5028140,3940,3940,3940,3940,0
20231027,150700,5028140,3940,3940,3940,3940,0
20231027,150600,5028140,3940,3940,3940,3940,0
20231027,150500,5028140,3940,3940,3940,3940,0
20231027,150400,5028140,3940,3940,3940,3940,0
20231027,150300,5028140,3940,3940,3940,3940,0
20231027,150200,5028140,3940,3940,3940,3940,0
20231027,150100,5028140,3940,3940,3940,3940,0
20231027,150000,5028140,3940,3940,3940,3940,0
20231027,145900,5028140,3940,3940,3940,3940,0
20231027,145800,5028140,3940,3940,3940,3940,0
20231027,145700,5028140,3940,3940,3940,3940,0
20231027,145600,5028140,3940,3940,3940,3940,0
20231027,145500,5028140,3940,3940,3940,3940,0
20231027,145400,5028140,3940,3940,3940,3940,0
20231027,145300,5028140,3940,3940,3940,3940,0
20231027,145200,5028140,3940,3940,3940,3940,0
20231027,145100,5028140,3940,3940,3940,3940,0
20231027,145000,5028140,3940,3940,3940,3940,0
20231027,144900,5028140,3940,3940,3940,3940,0
20231027,144800,5028140,3940,3940,3940,3940,25
20231027,144700,4929640,3950,3950,3950,3950,0
20231027,144600,4929640,3950,3950,3950,3950,1
20231027,144500,4925690,3920,3925,3925,3920,21
20231027,144400,4843320,3960,3960,3960,3960,0
20231027,144300,4843320,3960,3960,3960,3960,0
20231027,144200,4843320,3960,3960,3960,3960,0
20231027,144100,4843320,3960,3960,3960,3960,0
20231027,144000,4843320,3960,3960,3960,3960,0
20231027,143900,4843320,3960,3960,3960,3960,0
20231027,143800,4843320,3960,3960,3960,3960,0
20231027,143700,4843320,3960,3960,3960,3960,0
20231027,143600,4843320,3960,3960,3960,3960,0
20231027,143500,4843320,3960,3960,3960,3960,0
20231027,143400,4843320,3960,3960,3960,3960,0
20231027,143300,4843320,3960,3960,3960,3960,0
20231027,143200,4843320,3960,3960,3960,3960,0
20231027,143100,4843320,3960,3960,3960,3960,0
20231027,143000,4843320,3960,3960,3960,3960,0
20231027,142900,4843320,3960,3960,3960,3960,0
20231027,142800,4843320,3960,3960,3960,3960,0
20231027,142700,4843320,3960,3960,3960,3960,0
20231027,142600,4843320,3960,3960,3960,3960,0
20231027,142500,4843320,3960,3960,3960,3960,0
20231027,142400,4843320,3960,3960,3960,3960,0
20231027,142300,4843320,3960,3960,3960,3960,0
20231027,142200,4843320,3960,3960,3960,3960,0
20231027,142100,4843320,3960,3960,3960,3960,0
20231027,142000,4843320,3960,3960,3960,3960,0
20231027,141900,4843320,3960,3960,3960,3960,0
20231027,141800,4843320,3960,3960,3960,3960,0
20231027,141700,4843320,3960,3960,3960,3960,0
20231027,141600,4843320,3960,3960,3960,3960,0
20231027,141500,4843320,3960,3955,3960,3955,6
20231027,141400,4819565,3960,3960,3960,3960,0
20231027,141300,4819565,3960,3960,3960,3960,0
20231027,141200,4819565,3960,3960,3960,3960,0
20231027,141100,4819565,3960,3960,3960,3960,0
20231027,141000,4819565,3960,3960,3960,3960,0
20231027,140900,4819565,3960,3960,3960,3960,0
20231027,140800,4819565,3960,3960,3960,3960,0
20231027,140700,4819565,3960,3960,3960,3960,0
20231027,140600,4819565,3960,3960,3960,3960,0
20231027,140500,4819565,3960,3960,3960,3960,0
20231027,140400,4819565,3960,3960,3960,3960,0
20231027,140300,4819565,3960,3960,3960,3960,0
20231027,140200,4819565,3960,3960,3960,3960,0
20231027,140100,4819565,3960,3960,3960,3960,0
20231027,140000,4819565,3960,3960,3960,3960,0
20231027,135900,4819565,3960,3960,3960,3960,0
20231027,135800,4819565,3960,3960,3960,3960,0
20231027,135700,4819565,3960,3960,3960,3960,0
20231027,135600,4819565,3960,3960,3960,3960,0
20231027,135500,4819565,3960,3960,3960,3960,0
20231027,135400,4819565,3960,3960,3960,3960,0
20231027,135300,4819565,3960,3960,3960,3960,0
20231027,135200,4819565,3960,3960,3960,3960,0
20231027,135100,4819565,3960,3960,3960,3960,0
20231027,135000,4819565,3960,3960,3960,3960,0
20231027,134900,4819565,3960,3960,3960,3960,2
20231027,134800,4811645,3960,3960,3960,3960,0
20231027,134700,4811645,3960,3960,3960,3960,0
20231027,134600,4811645,3960,3960,3960,3960,0
20231027,134500,4811645,3960,3960,3960,3960,0
20231027,134400,4811645,3960,3960,3960,3960,0
20231027,134300,4811645,3960,3960,3960,3960,0
20231027,134200,4811645,3960,3960,3960,3960,0
20231027,134100,4811645,3960,3960,3960,3960,0
20231027,134000,4811645,3960,3960,3960,3960,0
20231027,133900,4811645,3960,3960,3960,3960,0
20231027,133800,4811645,3960,3960,3960,3960,0
20231027,133700,4811645,3960,3960,3960,3960,0
20231027,133600,4811645,3960,3960,3960,3960,0
20231027,133500,4811645,3960,3960,3960,3960,0
20231027,133400,4811645,3960,3960,3960,3960,2
20231027,133300,4803725,3960,3960,3960,3960,10
20231027,133200,4764125,3960,3960,3960,3960,0
20231027,133100,4764125,3960,3960,3960,3960,0
20231027,133000,4764125,3960,3960,3960,3960,0
20231027,132900,4764125,3960,3960,3960,3960,0
20231027,132800,4764125,3960,3960,3960,3960,0
20231027,132700,4764125,3960,3960,3960,3960,0
20231027,132600,4764125,3960,3960,3960,3960,0
20231027,132500,4764125,3960,3960,3960,3960,0
20231027,132400,4764125,3960,3960,3960,3960,0
20231027,132300,4764125,3960,3960,3960,3960,0
20231027,132200,4764125,3960,3960,3960,3960,0
20231027,132100,4764125,3960,3960,3960,3960,0
20231027,132000,4764125,3960,3960,3960,3960,0
20231027,131900,4764125,3960,3960,3960,3960,0
20231027,131800,4764125,3960,3960,3960,3960,0
20231027,131700,4764125,3960,3960,3960,3960,0
20231027,131600,4764125,3960,3960,3960,3960,0
20231027,131500,4764125,3960,3960,3960,3960,0
20231027,131400,4764125,3960,3960,3960,3960,0
20231027,131300,4764125,3960,3960,3960,3960,0
20231027,131200,4764125,3960,3960,3960,3960,0
20231027,131100,4764125,3960,3960,3960,3960,0
20231027,131000,4764125,3960,3960,3960,3960,0
20231027,130900,4764125,3960,3960,3960,3960,0
20231027,130800,4764125,3960,3960,3960,3960,1
20231027,130700,4760165,3970,3970,3970,3970,0
20231027,130600,4760165,3970,3970,3970,3970,0
20231027,130500,4760165,3970,3970,3970,3970,0
20231027,130400,4760165,3970,3970,3970,3970,0
20231027,130300,4760165,3970,3970,3970,3970,0
20231027,130200,4760165,3970,3970,3970,3970,0
20231027,130100,4760165,3970,3970,3970,3970,0
20231027,130000,4760165,3970,3970,3970,3970,0
20231027,125900,4760165,3970,3970,3970,3970,0
20231027,125800,4760165,3970,3970,3970,3970,0
20231027,125700,4760165,3970,3970,3970,3970,0
20231027,125600,4760165,3970,3970,3970,3970,0
20231027,125500,4760165,3970,3970,3970,3970,0
20231027,125400,4760165,3970,3970,3970,3970,0
20231027,125300,4760165,3970,3970,3970,3970,0
20231027,125200,4760165,3970,3970,3970,3970,0
20231027,125100,4760165,3970,3970,3970,3970,0
20231027,125000,4760165,3970,3970,3970,3970,0
20231027,124900,4760165,3970,3970,3970,3970,0
20231027,124800,4760165,3970,3970,3970,3970,0
20231027,124700,4760165,3970,3970,3970,3970,0
20231027,124600,4760165,3970,3970,3970,3970,0
20231027,124500,4760165,3970,3970,3970,3970,0
20231027,124400,4760165,3970,3970,3970,3970,0
20231027,124300,4760165,3970,3970,3970,3970,0
20231027,124200,4760165,3970,3970,3970,3970,0
20231027,124100,4760165,3970,3970,3970,3970,0
20231027,124000,4760165,3970,3970,3970,3970,0
20231027,123900,4760165,3970,3970,3970,3970,0
20231027,123800,4760165,3970,3970,3970,3970,0
20231027,123700,4760165,3970,3970,3970,3970,0
20231027,123600,4760165,3970,3970,3970,3970,0
20231027,123500,4760165,3970,3970,3970,3970,0
20231027,123400,4760165,3970,3970,3970,3970,0
20231027,123300,4760165,3970,3970,3970,3970,0
20231027,123200,4760165,3970,3970,3970,3970,0
20231027,123100,4760165,3970,3970,3970,3970,0
20231027,123000,4760165,3970,3970,3970,3970,0
20231027,122900,4760165,3970,3970,3970,3970,0
20231027,122800,4760165,3970,3970,3970,3970,0
20231027,122700,4760165,3970,3970,3970,3970,0
20231027,122600,4760165,3970,3970,3970,3970,0
20231027,122500,4760165,3970,3970,3970,3970,0
20231027,122400,4760165,3970,3970,3970,3970,0
20231027,122300,4760165,3970,3970,3970,3970,0
20231027,122200,4760165,3970,3970,3970,3970,0
20231027,122100,4760165,3970,3970,3970,3970,0
20231027,122000,4760165,3970,3970,3970,3970,0
20231027,121900,4760165,3970,3970,3970,3970,0
20231027,121800,4760165,3970,3970,3970,3970,0
20231027,121700,4760165,3970,3970,3970,3970,0
20231027,121600,4760165,3970,3970,3970,3970,0
20231027,121500,4760165,3970,3970,3970,3970,0
20231027,121400,4760165,3970,3970,3970,3970,0
20231027,121300,4760165,3970,3970,3970,3970,0
20231027,121200,4760165,3970,3970,3970,3970,0
20231027,121100,4760165,3970,3970,3970,3970,0
20231027,121000,4760165,3970,3970,3970,3970,0
20231027,120900,4760165,3970,3970,3970,3970,0
20231027,120800,4760165,3970,3970,3970,3970,0
20231027,120700,4760165,3970,3970,3970,3970,0
20231027,120600,4760165,3970,3970,3970,3970,2
20231027,120500,4752225,3970,3970,3970,3970,0
20231027,120400,4752225,3970,3970,3970,3970,0
20231027,120300,4752225,3970,3965,3970,3965,2
20231027,120200,4744290,3915,3915,3915,3915,0
20231027,120100,4744290,3915,3915,3915,3915,0
20231027,120000,4744290,3915,3915,3915,3915,1
20231027,115900,4740375,3970,3970,3970,3970,0
20231027,115800,4740375,3970,3970,3970,3970,0
20231027,115700,4740375,3970,3970,3970,3970,0
20231027,115600,4740375,3970,3970,3970,3970,5
20231027,115500,4720525,3970,3970,3970,3970,0
20231027,115400,4720525,3970,3970,3970,3970,0
20231027,115300,4720525,3970,3970,3970,3970,0
20231027,115200,4720525,3970,3970,3970,3970,0
20231027,115100,4720525,3970,3970,3970,3970,0
20231027,115000,4720525,3970,3970,3970,3970,0
20231027,114900,4720525,3970,3970,3970,3970,0
20231027,114800,4720525,3970,3970,3970,3970,0
20231027,114700,4720525,3970,3970,3970,3970,0
20231027,114600,4720525,3970,3970,3970,3970,0
20231027,114500,4720525,3970,3970,3970,3970,0
20231027,114400,4720525,3970,3970,3970,3970,0
20231027,114300,4720525,3970,3970,3970,3970,1
20231027,114200,4716555,3910,3910,3910,3910,0
20231027,114100,4716555,3910,3910,3910,3910,0
20231027,114000,4716555,3910,3910,3910,3910,0
20231027,113900,4716555,3910,3910,3910,3910,0
20231027,113800,4716555,3910,3910,3910,3910,0
20231027,113700,4716555,3910,3910,3910,3910,0
20231027,113600,4716555,3910,3910,3910,3910,0
20231027,113500,4716555,3910,3970,3970,3910,2
20231027,113400,4708675,3970,3970,3970,3970,0
20231027,113300,4708675,3970,3970,3970,3970,0
20231027,113200,4708675,3970,3970,3970,3970,0
20231027,113100,4708675,3970,3970,3970,3970,0
20231027,113000,4708675,3970,3970,3970,3970,0
20231027,112900,4708675,3970,3970,3970,3970,0
20231027,112800,4708675,3970,3970,3970,3970,0
20231027,112700,4708675,3970,3970,3970,3970,0
20231027,112600,4708675,3970,3970,3970,3970,0
20231027,112500,4708675,3970,3970,3970,3970,0
20231027,112400,4708675,3970,3970,3970,3970,0
20231027,112300,4708675,3970,3970,3970,3970,0
20231027,112200,4708675,3970,3970,3970,3970,0
20231027,112100,4708675,3970,3970,3970,3970,0
20231027,112000,4708675,3970,3970,3970,3970,0
20231027,111900,4708675,3970,3970,3970,3970,0
20231027,111800,4708675,3970,3970,3970,3970,0
20231027,111700,4708675,3970,3970,3970,3970,0
20231027,111600,4708675,3970,3970,3970,3970,1
20231027,111500,4704705,3970,3970,3970,3970,0
20231027,111400,4704705,3970,3970,3970,3970,0
20231027,111300,4704705,3970,3970,3970,3970,0
20231027,111200,4704705,3970,3970,3970,3970,0
20231027,111100,4704705,3970,3970,3970,3970,0
20231027,111000,4704705,3970,3970,3970,3970,0
20231027,110900,4704705,3970,3970,3970,3970,0
20231027,110800,4704705,3970,3970,3970,3970,10
20231027,110700,4665005,3970,3970,3970,3970,0
20231027,110600,4665005,3970,3970,3970,3970,0
20231027,110500,4665005,3970,3970,3970,3970,0
20231027,110400,4665005,3970,3970,3970,3970,0
20231027,110300,4665005,3970,3970,3970,3970,2
20231027,110200,4657065,3970,3970,3970,3970,0
20231027,110100,4657065,3970,3970,3970,3970,0
20231027,110000,4657065,3970,3970,3970,3970,0
20231027,105900,4657065,3970,3970,3970,3970,0
20231027,105800,4657065,3970,3970,3970,3970,0
20231027,105700,4657065,3970,3970,3970,3970,0
20231027,105600,4657065,3970,3970,3970,3970,0
20231027,105500,4657065,3970,3970,3970,3970,0
20231027,105400,4657065,3970,3970,3970,3970,0
20231027,105300,4657065,3970,3970,3970,3970,0
20231027,105200,4657065,3970,3970,3970,3970,0
20231027,105100,4657065,3970,3970,3970,3970,0
20231027,105000,4657065,3970,3970,3970,3970,6
20231027,104900,4633245,3960,3960,3960,3960,0
20231027,104800,4633245,3960,3960,3960,3960,0
20231027,104700,4633245,3960,3960,3960,3960,80
20231027,104600,4316445,3960,3960,3960,3960,34
20231027,104500,4181805,3960,3960,3960,3960,0
20231027,104400,4181805,3960,3960,3960,3960,0
20231027,104300,4181805,3960,3960,3960,3960,0
20231027,104200,4181805,3960,3960,3960,3960,0
20231027,104100,4181805,3960,3960,3960,3960,0
20231027,104000,4181805,3960,3960,3960,3960,0
20231027,103900,4181805,3960,3960,3960,3960,0
20231027,103800,4181805,3960,3960,3960,3960,0
20231027,103700,4181805,3960,3960,3960,3960,0
20231027,103600,4181805,3960,3960,3960,3960,0
20231027,103500,4181805,3960,3960,3960,3960,0
20231027,103400,4181805,3960,3960,3960,3960,0
20231027,103300,4181805,3960,3960,3960,3960,0
20231027,103200,4181805,3960,3960,3960,3960,1
20231027,103100,4177845,3910,3910,3910,3910,0
20231027,103000,4177845,3910,3910,3910,3910,7
20231027,102900,4150475,3910,3910,3910,3910,2
20231027,102800,4142655,3910,3910,3910,3910,20
20231027,102700,4064455,3900,3900,3900,3900,0
20231027,102600,4064455,3900,3900,3900,3900,0
20231027,102500,4064455,3900,3900,3900,3900,0
20231027,102400,4064455,3900,3900,3900,3900,0
20231027,102300,4064455,3900,3900,3900,3900,0
20231027,102200,4064455,3900,3900,3900,3900,0
20231027,102100,4064455,3900,3900,3900,3900,0
20231027,102000,4064455,3900,3900,3900,3900,0
20231027,101900,4064455,3900,3900,3900,3900,0
20231027,101800,4064455,3900,3900,3900,3900,0
20231027,101700,4064455,3900,3900,3900,3900,0
20231027,101600,4064455,3900,3900,3900,3900,5
20231027,101500,4044955,3900,3900,3900,3900,0
20231027,101400,4044955,3900,3900,3900,3900,0
20231027,101300,4044955,3900,3900,3900,3900,0
20231027,101200,4044955,3900,3900,3900,3900,0
20231027,101100,4044955,3900,3900,3900,3900,6
20231027,101000,4021555,3900,3900,3900,3900,20
20231027,100900,3943555,3900,3900,3900,3900,0
20231027,100800,3943555,3900,3895,3900,3895,7
20231027,100700,3916285,3900,3900,3900,3900,0
20231027,100600,3916285,3900,3900,3900,3900,0
20231027,100500,3916285,3900,3900,3900,3900,0
20231027,100400,3916285,3900,3900,3900,3900,1
20231027,100300,3912385,3895,3895,3895,3895,0
20231027,100200,3912385,3895,3895,3895,3895,14
20231027,100100,3857855,3895,3895,3895,3895,0
20231027,100000,3857855,3895,3895,3895,3895,0
20231027,095900,3857855,3895,3895,3895,3895,0
20231027,095800,3857855,3895,3895,3895,3895,0
20231027,095700,3857855,3895,3895,3895,3895,1
20231027,095600,3853960,3895,3895,3895,3895,32
20231027,095500,3729320,3895,3895,3895,3895,0
20231027,095400,3729320,3895,3895,3895,3895,0
20231027,095300,3729320,3895,3895,3895,3895,0
20231027,095200,3729320,3895,3895,3895,3895,0
20231027,095100,3729320,3895,3895,3895,3895,0
20231027,095000,3729320,3895,3895,3895,3895,0
20231027,094900,3729320,3895,3895,3895,3895,0
20231027,094800,3729320,3895,3895,3895,3895,0
20231027,094700,3729320,3895,3895,3895,3895,0
20231027,094600,3729320,3895,3895,3895,3895,1
20231027,094500,3725425,3825,3825,3825,3825,0
20231027,094400,3725425,3825,3825,3825,3825,0
20231027,094300,3725425,3825,3825,3825,3825,0
20231027,094200,3725425,3825,3825,3825,3825,0
20231027,094100,3725425,3825,3825,3825,3825,0
20231027,094000,3725425,3825,3825,3825,3825,0
20231027,093900,3725425,3825,3825,3825,3825,7
20231027,093800,3698650,3895,3895,3895,3895,0
20231027,093700,3698650,3895,3895,3895,3895,0
20231027,093600,3698650,3895,3895,3895,3895,0
20231027,093500,3698650,3895,3895,3895,3895,10
20231027,093400,3659700,3900,3900,3900,3900,0
20231027,093300,3659700,3900,3900,3900,3900,2
20231027,093200,3651900,3850,3875,3875,3850,200
20231027,093100,2878780,3910,3910,3910,3910,5
20231027,093000,2859230,3875,3875,3875,3875,5
20231027,092900,2839855,3910,3910,3910,3910,0
20231027,092800,2839855,3910,3910,3910,3910,0
20231027,092700,2839855,3910,3910,3910,3910,1
20231027,092600,2835945,3955,3955,3955,3955,0
20231027,092500,2835945,3955,3955,3955,3955,0
20231027,092400,2835945,3955,3955,3955,3955,0
20231027,092300,2835945,3955,3955,3955,3955,0
20231027,092200,2835945,3955,3955,3955,3955,0
20231027,092100,2835945,3955,3955,3955,3955,0
20231027,092000,2835945,3955,3955,3955,3955,0
20231027,091900,2835945,3955,3955,3955,3955,0
20231027,091800,2835945,3955,3975,3995,3955,112
20231027,091700,2389175,3875,3875,3875,3875,0
20231027,091600,2389175,3875,3875,3875,3875,21
20231027,091500,2307800,3875,3875,3875,3875,0
20231027,091400,2307800,3875,3875,3875,3875,0
20231027,091300,2307800,3875,3875,3875,3875,0
20231027,091200,2307800,3875,3875,3875,3875,0
20231027,091100,2307800,3875,3875,3875,3875,0
20231027,091000,2307800,3875,3865,3985,3865,11
20231027,090900,2265115,3995,3995,3995,3995,4
20231027,090800,2249135,3995,3995,3995,3995,0
20231027,090700,2249135,3995,3995,3995,3995,10
20231027,090600,2209185,3995,3990,3995,3990,226
20231027,090500,1307420,3995,3990,3995,3990,36
20231027,090400,1163750,3990,3990,3990,3990,0
20231027,090300,1163750,3990,3990,3990,3990,0
20231027,090200,1163750,3990,3990,3990,3990,0
20231027,090100,1163750,3990,3880,3990,3880,3
20231027,090000,1152000,4000,4000,4000,4000,288