KissMeData/014710/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,185600,34906220,3530,3530,3530,3530,796
20231027,185500,34906220,3530,3530,3530,3530,0
20231027,185400,34906220,3530,3530,3530,3530,0
20231027,185300,34906220,3530,3530,3530,3530,0
20231027,185200,34906220,3530,3530,3530,3530,0
20231027,185100,34906220,3530,3530,3530,3530,0
20231027,185000,34906220,3530,3530,3530,3530,0
20231027,184900,34906220,3530,3530,3530,3530,0
20231027,184800,34906220,3530,3530,3530,3530,0
20231027,184700,34906220,3530,3530,3530,3530,0
20231027,184600,34906220,3530,3530,3530,3530,0
20231027,184500,34906220,3530,3530,3530,3530,0
20231027,184400,34906220,3530,3530,3530,3530,0
20231027,184300,34906220,3530,3530,3530,3530,0
20231027,184200,34906220,3530,3530,3530,3530,0
20231027,184100,34906220,3530,3530,3530,3530,0
20231027,184000,34906220,3530,3530,3530,3530,0
20231027,183900,34906220,3530,3530,3530,3530,0
20231027,183800,34906220,3530,3530,3530,3530,0
20231027,183700,34906220,3530,3530,3530,3530,0
20231027,183600,34906220,3530,3530,3530,3530,0
20231027,183500,34906220,3530,3530,3530,3530,0
20231027,183400,34906220,3530,3530,3530,3530,0
20231027,183300,34906220,3530,3530,3530,3530,0
20231027,183200,34906220,3530,3530,3530,3530,0
20231027,183100,34906220,3530,3530,3530,3530,0
20231027,183000,34906220,3530,3530,3530,3530,0
20231027,182900,34906220,3530,3530,3530,3530,0
20231027,182800,34906220,3530,3530,3530,3530,0
20231027,182700,34906220,3530,3530,3530,3530,0
20231027,182600,34906220,3530,3530,3530,3530,796
20231027,182500,34906220,3530,3530,3530,3530,0
20231027,182400,34906220,3530,3530,3530,3530,0
20231027,182300,34906220,3530,3530,3530,3530,0
20231027,182200,34906220,3530,3530,3530,3530,0
20231027,182100,34906220,3530,3530,3530,3530,0
20231027,182000,34906220,3530,3530,3530,3530,0
20231027,181900,34906220,3530,3530,3530,3530,0
20231027,181800,34906220,3530,3530,3530,3530,0
20231027,181700,34906220,3530,3530,3530,3530,0
20231027,181600,34906220,3530,3530,3530,3530,0
20231027,181500,34906220,3530,3530,3530,3530,0
20231027,181400,34906220,3530,3530,3530,3530,0
20231027,181300,34906220,3530,3530,3530,3530,0
20231027,181200,34906220,3530,3530,3530,3530,0
20231027,181100,34906220,3530,3530,3530,3530,0
20231027,181000,34906220,3530,3530,3530,3530,0
20231027,180900,34906220,3530,3530,3530,3530,0
20231027,180800,34906220,3530,3530,3530,3530,0
20231027,180700,34906220,3530,3530,3530,3530,0
20231027,180600,34906220,3530,3530,3530,3530,0
20231027,180500,34906220,3530,3530,3530,3530,0
20231027,180400,34906220,3530,3530,3530,3530,0
20231027,180300,34906220,3530,3530,3530,3530,0
20231027,180200,34906220,3530,3530,3530,3530,0
20231027,180100,34906220,3530,3530,3530,3530,0
20231027,180000,34906220,3530,3530,3530,3530,0
20231027,175900,34906220,3530,3530,3530,3530,0
20231027,175800,34906220,3530,3530,3530,3530,0
20231027,175700,34906220,3530,3530,3530,3530,0
20231027,175600,34906220,3530,3530,3530,3530,796
20231027,175500,34906220,3530,3530,3530,3530,0
20231027,175400,34906220,3530,3530,3530,3530,0
20231027,175300,34906220,3530,3530,3530,3530,0
20231027,175200,34906220,3530,3530,3530,3530,0
20231027,175100,34906220,3530,3530,3530,3530,0
20231027,175000,34906220,3530,3530,3530,3530,0
20231027,174900,34906220,3530,3530,3530,3530,0
20231027,174800,34906220,3530,3530,3530,3530,0
20231027,174700,34906220,3530,3530,3530,3530,0
20231027,174600,34906220,3530,3530,3530,3530,0
20231027,174500,34906220,3530,3530,3530,3530,0
20231027,174400,34906220,3530,3530,3530,3530,0
20231027,174300,34906220,3530,3530,3530,3530,0
20231027,174200,34906220,3530,3530,3530,3530,0
20231027,174100,34906220,3530,3530,3530,3530,0
20231027,174000,34906220,3530,3530,3530,3530,0
20231027,173900,34906220,3530,3530,3530,3530,0
20231027,173800,34906220,3530,3530,3530,3530,0
20231027,173700,34906220,3530,3530,3530,3530,0
20231027,173600,34906220,3530,3530,3530,3530,0
20231027,173500,34906220,3530,3530,3530,3530,0
20231027,173400,34906220,3530,3530,3530,3530,0
20231027,173300,34906220,3530,3530,3530,3530,0
20231027,173200,34906220,3530,3530,3530,3530,0
20231027,173100,34906220,3530,3530,3530,3530,0
20231027,173000,34906220,3530,3530,3530,3530,0
20231027,172900,34906220,3530,3530,3530,3530,0
20231027,172800,34906220,3530,3530,3530,3530,0
20231027,172700,34906220,3530,3530,3530,3530,0
20231027,172600,34906220,3530,3530,3530,3530,796
20231027,172500,34906220,3530,3530,3530,3530,0
20231027,172400,34906220,3530,3530,3530,3530,0
20231027,172300,34906220,3530,3530,3530,3530,0
20231027,172200,34906220,3530,3530,3530,3530,0
20231027,172100,34906220,3530,3530,3530,3530,0
20231027,172000,34906220,3530,3530,3530,3530,0
20231027,171900,34906220,3530,3530,3530,3530,0
20231027,171800,34906220,3530,3530,3530,3530,0
20231027,171700,34906220,3530,3530,3530,3530,0
20231027,171600,34906220,3530,3530,3530,3530,0
20231027,171500,34906220,3530,3530,3530,3530,0
20231027,171400,34906220,3530,3530,3530,3530,0
20231027,171300,34906220,3530,3530,3530,3530,0
20231027,171200,34906220,3530,3530,3530,3530,0
20231027,171100,34906220,3530,3530,3530,3530,0
20231027,171000,34906220,3530,3530,3530,3530,0
20231027,170900,34906220,3530,3530,3530,3530,0
20231027,170800,34906220,3530,3530,3530,3530,0
20231027,170700,34906220,3530,3530,3530,3530,0
20231027,170600,34906220,3530,3530,3530,3530,0
20231027,170500,34906220,3530,3530,3530,3530,0
20231027,170400,34906220,3530,3530,3530,3530,0
20231027,170300,34906220,3530,3530,3530,3530,0
20231027,170200,34906220,3530,3530,3530,3530,0
20231027,170100,34906220,3530,3530,3530,3530,0
20231027,170000,34906220,3530,3530,3530,3530,0
20231027,165900,34906220,3530,3530,3530,3530,0
20231027,165800,34906220,3530,3530,3530,3530,0
20231027,165700,34906220,3530,3530,3530,3530,0
20231027,165600,34906220,3530,3530,3530,3530,796
20231027,165500,34906220,3530,3530,3530,3530,0
20231027,165400,34906220,3530,3530,3530,3530,0
20231027,165300,34906220,3530,3530,3530,3530,0
20231027,165200,34906220,3530,3530,3530,3530,0
20231027,165100,34906220,3530,3530,3530,3530,0
20231027,165000,34906220,3530,3530,3530,3530,0
20231027,164900,34906220,3530,3530,3530,3530,0
20231027,164800,34906220,3530,3530,3530,3530,0
20231027,164700,34906220,3530,3530,3530,3530,0
20231027,164600,34906220,3530,3530,3530,3530,0
20231027,164500,34906220,3530,3530,3530,3530,0
20231027,164400,34906220,3530,3530,3530,3530,0
20231027,164300,34906220,3530,3530,3530,3530,0
20231027,164200,34906220,3530,3530,3530,3530,0
20231027,164100,34906220,3530,3530,3530,3530,0
20231027,164000,34906220,3530,3530,3530,3530,0
20231027,163900,34906220,3530,3530,3530,3530,0
20231027,163800,34906220,3530,3530,3530,3530,0
20231027,163700,34906220,3530,3530,3530,3530,0
20231027,163600,34906220,3530,3530,3530,3530,0
20231027,163500,34906220,3530,3530,3530,3530,0
20231027,163400,34906220,3530,3530,3530,3530,0
20231027,163300,34906220,3530,3530,3530,3530,0
20231027,163200,34906220,3530,3530,3530,3530,0
20231027,163100,34906220,3530,3530,3530,3530,0
20231027,163000,34906220,3530,3530,3530,3530,0
20231027,162900,34906220,3530,3530,3530,3530,0
20231027,162800,34906220,3530,3530,3530,3530,0
20231027,162700,34906220,3530,3530,3530,3530,0
20231027,162600,34906220,3530,3530,3530,3530,796
20231027,162500,34906220,3530,3530,3530,3530,0
20231027,162400,34906220,3530,3530,3530,3530,0
20231027,162300,34906220,3530,3530,3530,3530,0
20231027,162200,34906220,3530,3530,3530,3530,0
20231027,162100,34906220,3530,3530,3530,3530,0
20231027,162000,34906220,3530,3530,3530,3530,0
20231027,161900,34906220,3530,3530,3530,3530,0
20231027,161800,34906220,3530,3530,3530,3530,0
20231027,161700,34906220,3530,3530,3530,3530,0
20231027,161600,34906220,3530,3530,3530,3530,0
20231027,161500,34906220,3530,3530,3530,3530,0
20231027,161400,34906220,3530,3530,3530,3530,0
20231027,161300,34906220,3530,3530,3530,3530,0
20231027,161200,34906220,3530,3530,3530,3530,0
20231027,161100,34906220,3530,3530,3530,3530,0
20231027,161000,34906220,3530,3530,3530,3530,0
20231027,160900,34906220,3530,3530,3530,3530,0
20231027,160800,34906220,3530,3530,3530,3530,0
20231027,160700,34906220,3530,3530,3530,3530,0
20231027,160600,34906220,3530,3530,3530,3530,0
20231027,160500,34906220,3530,3530,3530,3530,0
20231027,160400,34906220,3530,3530,3530,3530,0
20231027,160300,34906220,3530,3530,3530,3530,0
20231027,160200,34906220,3530,3530,3530,3530,0
20231027,160100,34906220,3530,3530,3530,3530,0
20231027,160000,34906220,3530,3530,3530,3530,0
20231027,155900,34906220,3530,3530,3530,3530,0
20231027,155800,34906220,3530,3530,3530,3530,0
20231027,155700,34906220,3530,3530,3530,3530,0
20231027,155600,34906220,3530,3530,3530,3530,796
20231027,155500,34906220,3530,3530,3530,3530,0
20231027,155400,34906220,3530,3530,3530,3530,0
20231027,155300,34906220,3530,3530,3530,3530,0
20231027,155200,34906220,3530,3530,3530,3530,0
20231027,155100,34906220,3530,3530,3530,3530,0
20231027,155000,34906220,3530,3530,3530,3530,0
20231027,154900,34906220,3530,3530,3530,3530,0
20231027,154800,34906220,3530,3530,3530,3530,0
20231027,154700,34906220,3530,3530,3530,3530,0
20231027,154600,34906220,3530,3530,3530,3530,0
20231027,154500,34906220,3530,3530,3530,3530,0
20231027,154400,34906220,3530,3530,3530,3530,0
20231027,154300,34906220,3530,3530,3530,3530,0
20231027,154200,34906220,3530,3530,3530,3530,0
20231027,154100,34906220,3530,3530,3530,3530,0
20231027,154000,34906220,3530,3530,3530,3530,0
20231027,153900,34906220,3530,3530,3530,3530,0
20231027,153800,34906220,3530,3530,3530,3530,0
20231027,153700,34906220,3530,3530,3530,3530,0
20231027,153600,34906220,3530,3530,3530,3530,0
20231027,153500,34906220,3530,3530,3530,3530,0
20231027,153400,34906220,3530,3530,3530,3530,0
20231027,153300,34906220,3530,3530,3530,3530,0
20231027,153200,34906220,3530,3530,3530,3530,0
20231027,153100,34906220,3530,3530,3530,3530,0
20231027,153000,34906220,3530,3530,3530,3530,796
20231027,152900,32096340,3530,3530,3530,3530,0
20231027,152800,32096340,3530,3530,3530,3530,0
20231027,152700,32096340,3530,3530,3530,3530,0
20231027,152600,32096340,3530,3530,3530,3530,0
20231027,152500,32096340,3530,3530,3530,3530,0
20231027,152400,32096340,3530,3530,3530,3530,0
20231027,152300,32096340,3530,3530,3530,3530,0
20231027,152200,32096340,3530,3530,3530,3530,0
20231027,152100,32096340,3530,3530,3530,3530,0
20231027,152000,32096340,3530,3530,3530,3530,0
20231027,151900,32096340,3530,3535,3555,3530,296
20231027,151800,31051350,3535,3540,3555,3535,165
20231027,151700,30467815,3555,3540,3555,3535,319
20231027,151600,29339050,3555,3555,3555,3555,0
20231027,151500,29339050,3555,3555,3555,3555,16
20231027,151400,29282170,3545,3545,3545,3545,2
20231027,151300,29275080,3555,3545,3555,3545,3
20231027,151200,29264435,3555,3550,3555,3540,59
20231027,151100,29055035,3550,3550,3550,3550,0
20231027,151000,29055035,3550,3550,3550,3550,0
20231027,150900,29055035,3550,3550,3550,3550,0
20231027,150800,29055035,3550,3550,3550,3550,0
20231027,150700,29055035,3550,3550,3550,3550,0
20231027,150600,29055035,3550,3550,3550,3550,0
20231027,150500,29055035,3550,3550,3550,3550,0
20231027,150400,29055035,3550,3550,3550,3550,0
20231027,150300,29055035,3550,3550,3550,3550,0
20231027,150200,29055035,3550,3550,3550,3550,75
20231027,150100,28788785,3550,3550,3550,3550,1
20231027,150000,28785235,3535,3540,3540,3535,20
20231027,145900,28714505,3535,3535,3535,3535,40
20231027,145800,28573105,3555,3555,3555,3555,0
20231027,145700,28573105,3555,3555,3555,3555,0
20231027,145600,28573105,3555,3555,3555,3555,0
20231027,145500,28573105,3555,3555,3555,3555,0
20231027,145400,28573105,3555,3555,3555,3555,0
20231027,145300,28573105,3555,3555,3555,3555,0
20231027,145200,28573105,3555,3555,3555,3555,0
20231027,145100,28573105,3555,3555,3555,3555,0
20231027,145000,28573105,3555,3555,3555,3555,0
20231027,144900,28573105,3555,3555,3555,3555,0
20231027,144800,28573105,3555,3555,3555,3555,0
20231027,144700,28573105,3555,3555,3555,3555,0
20231027,144600,28573105,3555,3555,3555,3555,0
20231027,144500,28573105,3555,3555,3555,3555,0
20231027,144400,28573105,3555,3555,3555,3555,0
20231027,144300,28573105,3555,3555,3555,3555,0
20231027,144200,28573105,3555,3555,3555,3555,0
20231027,144100,28573105,3555,3555,3555,3555,0
20231027,144000,28573105,3555,3555,3555,3555,0
20231027,143900,28573105,3555,3555,3555,3555,10
20231027,143800,28537555,3555,3555,3555,3555,0
20231027,143700,28537555,3555,3555,3555,3555,0
20231027,143600,28537555,3555,3555,3555,3555,0
20231027,143500,28537555,3555,3555,3555,3555,0
20231027,143400,28537555,3555,3555,3555,3555,0
20231027,143300,28537555,3555,3555,3555,3555,0
20231027,143200,28537555,3555,3555,3555,3555,0
20231027,143100,28537555,3555,3555,3555,3555,0
20231027,143000,28537555,3555,3555,3555,3555,0
20231027,142900,28537555,3555,3555,3555,3555,0
20231027,142800,28537555,3555,3555,3555,3555,1
20231027,142700,28534000,3530,3575,3575,3530,276
20231027,142600,27559445,3540,3565,3565,3540,1125
20231027,142500,23570470,3580,3580,3580,3580,0
20231027,142400,23570470,3580,3575,3580,3575,30
20231027,142300,23463180,3565,3565,3565,3565,0
20231027,142200,23463180,3565,3565,3565,3565,0
20231027,142100,23463180,3565,3565,3565,3565,0
20231027,142000,23463180,3565,3565,3565,3565,0
20231027,141900,23463180,3565,3565,3565,3565,0
20231027,141800,23463180,3565,3565,3565,3565,0
20231027,141700,23463180,3565,3565,3565,3565,0
20231027,141600,23463180,3565,3565,3565,3565,0
20231027,141500,23463180,3565,3565,3565,3565,0
20231027,141400,23463180,3565,3565,3565,3565,0
20231027,141300,23463180,3565,3565,3565,3565,2
20231027,141200,23456050,3585,3585,3585,3585,0
20231027,141100,23456050,3585,3585,3585,3585,0
20231027,141000,23456050,3585,3585,3585,3585,0
20231027,140900,23456050,3585,3585,3585,3585,0
20231027,140800,23456050,3585,3585,3585,3585,0
20231027,140700,23456050,3585,3585,3585,3585,0
20231027,140600,23456050,3585,3585,3585,3585,0
20231027,140500,23456050,3585,3585,3585,3585,0
20231027,140400,23456050,3585,3585,3585,3585,0
20231027,140300,23456050,3585,3585,3585,3585,0
20231027,140200,23456050,3585,3585,3585,3585,0
20231027,140100,23456050,3585,3585,3585,3585,0
20231027,140000,23456050,3585,3585,3585,3585,1
20231027,135900,23452465,3565,3565,3565,3565,0
20231027,135800,23452465,3565,3565,3565,3565,62
20231027,135700,23231435,3565,3565,3565,3565,0
20231027,135600,23231435,3565,3565,3565,3565,0
20231027,135500,23231435,3565,3565,3565,3565,100
20231027,135400,22874935,3555,3550,3555,3550,63
20231027,135300,22651135,3550,3550,3550,3550,0
20231027,135200,22651135,3550,3550,3550,3550,10
20231027,135100,22615635,3550,3550,3550,3550,0
20231027,135000,22615635,3550,3550,3550,3550,13
20231027,134900,22569485,3550,3550,3550,3550,0
20231027,134800,22569485,3550,3550,3550,3550,0
20231027,134700,22569485,3550,3550,3550,3550,0
20231027,134600,22569485,3550,3550,3550,3550,0
20231027,134500,22569485,3550,3550,3550,3550,60
20231027,134400,22356485,3550,3550,3550,3550,0
20231027,134300,22356485,3550,3550,3550,3550,5
20231027,134200,22338735,3550,3550,3550,3550,50
20231027,134100,22161235,3540,3540,3540,3540,0
20231027,134000,22161235,3540,3540,3540,3540,0
20231027,133900,22161235,3540,3540,3540,3540,0
20231027,133800,22161235,3540,3540,3540,3540,0
20231027,133700,22161235,3540,3540,3540,3540,0
20231027,133600,22161235,3540,3540,3540,3540,1
20231027,133500,22157695,3550,3550,3550,3550,0
20231027,133400,22157695,3550,3550,3550,3550,0
20231027,133300,22157695,3550,3550,3550,3550,0
20231027,133200,22157695,3550,3550,3550,3550,0
20231027,133100,22157695,3550,3550,3550,3550,0
20231027,133000,22157695,3550,3550,3550,3550,2
20231027,132900,22150595,3540,3540,3540,3540,10
20231027,132800,22115195,3555,3555,3555,3555,0
20231027,132700,22115195,3555,3555,3555,3555,0
20231027,132600,22115195,3555,3555,3555,3555,0
20231027,132500,22115195,3555,3555,3555,3555,0
20231027,132400,22115195,3555,3555,3555,3555,0
20231027,132300,22115195,3555,3555,3555,3555,0
20231027,132200,22115195,3555,3555,3555,3555,0
20231027,132100,22115195,3555,3555,3555,3555,0
20231027,132000,22115195,3555,3555,3555,3555,0
20231027,131900,22115195,3555,3555,3555,3555,0
20231027,131800,22115195,3555,3555,3555,3555,1
20231027,131700,22111640,3530,3530,3530,3530,0
20231027,131600,22111640,3530,3530,3530,3530,0
20231027,131500,22111640,3530,3530,3530,3530,0
20231027,131400,22111640,3530,3530,3530,3530,1
20231027,131300,22108110,3530,3530,3530,3530,0
20231027,131200,22108110,3530,3530,3530,3530,0
20231027,131100,22108110,3530,3530,3530,3530,1
20231027,131000,22104580,3535,3535,3535,3535,0
20231027,130900,22104580,3535,3535,3535,3535,0
20231027,130800,22104580,3535,3535,3535,3535,0
20231027,130700,22104580,3535,3535,3535,3535,125
20231027,130600,21662705,3585,3585,3585,3585,11
20231027,130500,21623270,3580,3575,3580,3525,909
20231027,130400,18404250,3590,3590,3590,3590,0
20231027,130300,18404250,3590,3585,3590,3585,5
20231027,130200,18386320,3585,3590,3590,3585,61
20231027,130100,18167465,3590,3590,3590,3590,0
20231027,130000,18167465,3590,3590,3590,3590,0
20231027,125900,18167465,3590,3590,3590,3590,0
20231027,125800,18167465,3590,3590,3590,3590,0
20231027,125700,18167465,3590,3590,3590,3590,1
20231027,125600,18163875,3595,3595,3595,3595,0
20231027,125500,18163875,3595,3595,3595,3595,0
20231027,125400,18163875,3595,3595,3595,3595,0
20231027,125300,18163875,3595,3575,3595,3575,5
20231027,125200,18145955,3575,3575,3575,3575,1
20231027,125100,18142380,3555,3555,3555,3555,1
20231027,125000,18138825,3595,3595,3595,3595,0
20231027,124900,18138825,3595,3555,3595,3555,30
20231027,124800,18031380,3550,3550,3550,3550,0
20231027,124700,18031380,3550,3550,3550,3550,0
20231027,124600,18031380,3550,3550,3550,3550,59
20231027,124500,17821930,3550,3555,3555,3550,19
20231027,124400,17754430,3555,3555,3555,3555,50
20231027,124300,17576680,3580,3580,3580,3580,0
20231027,124200,17576680,3580,3580,3580,3580,0
20231027,124100,17576680,3580,3580,3580,3580,0
20231027,124000,17576680,3580,3580,3580,3580,0
20231027,123900,17576680,3580,3580,3580,3580,1
20231027,123800,17573100,3575,3575,3575,3575,0
20231027,123700,17573100,3575,3575,3575,3575,397
20231027,123600,16153825,3580,3580,3580,3580,26
20231027,123500,16060745,3595,3595,3595,3595,0
20231027,123400,16060745,3595,3595,3595,3595,0
20231027,123300,16060745,3595,3595,3595,3595,0
20231027,123200,16060745,3595,3595,3595,3595,0
20231027,123100,16060745,3595,3595,3595,3595,0
20231027,123000,16060745,3595,3595,3595,3595,0
20231027,122900,16060745,3595,3595,3595,3595,0
20231027,122800,16060745,3595,3595,3595,3595,0
20231027,122700,16060745,3595,3595,3595,3595,0
20231027,122600,16060745,3595,3595,3595,3595,0
20231027,122500,16060745,3595,3595,3595,3595,0
20231027,122400,16060745,3595,3595,3595,3595,0
20231027,122300,16060745,3595,3595,3595,3595,0
20231027,122200,16060745,3595,3595,3595,3595,6
20231027,122100,16039175,3605,3605,3605,3605,0
20231027,122000,16039175,3605,3605,3605,3605,0
20231027,121900,16039175,3605,3605,3605,3605,0
20231027,121800,16039175,3605,3605,3605,3605,0
20231027,121700,16039175,3605,3605,3605,3605,0
20231027,121600,16039175,3605,3605,3605,3605,0
20231027,121500,16039175,3605,3605,3605,3605,0
20231027,121400,16039175,3605,3605,3605,3605,0
20231027,121300,16039175,3605,3605,3605,3605,0
20231027,121200,16039175,3605,3605,3605,3605,0
20231027,121100,16039175,3605,3605,3605,3605,0
20231027,121000,16039175,3605,3605,3605,3605,0
20231027,120900,16039175,3605,3605,3605,3605,0
20231027,120800,16039175,3605,3605,3605,3605,0
20231027,120700,16039175,3605,3605,3605,3605,0
20231027,120600,16039175,3605,3605,3605,3605,0
20231027,120500,16039175,3605,3605,3605,3605,0
20231027,120400,16039175,3605,3605,3605,3605,0
20231027,120300,16039175,3605,3605,3605,3605,0
20231027,120200,16039175,3605,3605,3605,3605,0
20231027,120100,16039175,3605,3605,3605,3605,0
20231027,120000,16039175,3605,3605,3605,3605,0
20231027,115900,16039175,3605,3605,3605,3605,0
20231027,115800,16039175,3605,3605,3605,3605,1
20231027,115700,16035570,3595,3595,3595,3595,0
20231027,115600,16035570,3595,3595,3595,3595,0
20231027,115500,16035570,3595,3595,3595,3595,1
20231027,115400,16031975,3605,3605,3605,3605,10
20231027,115300,15995925,3630,3630,3630,3630,0
20231027,115200,15995925,3630,3630,3630,3630,0
20231027,115100,15995925,3630,3610,3630,3610,100
20231027,115000,15634095,3610,3595,3610,3595,2
20231027,114900,15626890,3610,3610,3610,3610,0
20231027,114800,15626890,3610,3610,3610,3610,0
20231027,114700,15626890,3610,3610,3610,3610,2
20231027,114600,15619670,3615,3615,3615,3615,0
20231027,114500,15619670,3615,3615,3615,3615,0
20231027,114400,15619670,3615,3615,3615,3615,0
20231027,114300,15619670,3615,3615,3615,3615,0
20231027,114200,15619670,3615,3615,3615,3615,0
20231027,114100,15619670,3615,3615,3615,3615,0
20231027,114000,15619670,3615,3615,3615,3615,0
20231027,113900,15619670,3615,3615,3615,3615,0
20231027,113800,15619670,3615,3615,3615,3615,0
20231027,113700,15619670,3615,3615,3615,3615,0
20231027,113600,15619670,3615,3605,3615,3605,30
20231027,113500,15511315,3610,3605,3610,3605,30
20231027,113400,15403135,3610,3610,3610,3610,0
20231027,113300,15403135,3610,3610,3610,3610,0
20231027,113200,15403135,3610,3610,3610,3610,0
20231027,113100,15403135,3610,3610,3610,3610,0
20231027,113000,15403135,3610,3610,3610,3610,0
20231027,112900,15403135,3610,3610,3610,3610,0
20231027,112800,15403135,3610,3610,3610,3610,0
20231027,112700,15403135,3610,3610,3610,3610,0
20231027,112600,15403135,3610,3610,3610,3610,0
20231027,112500,15403135,3610,3610,3610,3610,0
20231027,112400,15403135,3610,3605,3610,3605,7
20231027,112300,15377890,3610,3595,3610,3595,65
20231027,112200,15144055,3610,3595,3610,3595,75
20231027,112100,14874400,3595,3595,3595,3595,0
20231027,112000,14874400,3595,3590,3595,3590,84
20231027,111900,14572835,3590,3590,3590,3590,0
20231027,111800,14572835,3590,3590,3590,3590,0
20231027,111700,14572835,3590,3590,3590,3590,0
20231027,111600,14572835,3590,3590,3590,3590,0
20231027,111500,14572835,3590,3590,3590,3590,0
20231027,111400,14572835,3590,3580,3590,3580,31
20231027,111300,14461845,3590,3590,3590,3590,0
20231027,111200,14461845,3590,3590,3590,3590,10
20231027,111100,14425945,3580,3580,3580,3580,169
20231027,111000,13820925,3580,3575,3580,3575,11
20231027,110900,13781595,3575,3575,3575,3575,0
20231027,110800,13781595,3575,3575,3575,3575,0
20231027,110700,13781595,3575,3575,3575,3575,0
20231027,110600,13781595,3575,3575,3575,3575,1
20231027,110500,13778020,3545,3545,3545,3545,10
20231027,110400,13742570,3580,3575,3580,3575,9
20231027,110300,13710390,3575,3575,3575,3575,0
20231027,110200,13710390,3575,3575,3575,3575,2
20231027,110100,13703240,3575,3570,3575,3570,2
20231027,110000,13696095,3580,3580,3580,3580,0
20231027,105900,13696095,3580,3580,3580,3580,0
20231027,105800,13696095,3580,3575,3580,3575,2
20231027,105700,13688940,3575,3575,3575,3575,19
20231027,105600,13621015,3575,3570,3575,3570,10
20231027,105500,13585310,3570,3570,3570,3570,2
20231027,105400,13578170,3570,3565,3570,3565,6
20231027,105300,13556775,3565,3525,3565,3525,93
20231027,105200,13228870,3575,3575,3575,3575,0
20231027,105100,13228870,3575,3575,3575,3575,0
20231027,105000,13228870,3575,3575,3575,3575,0
20231027,104900,13228870,3575,3575,3575,3575,300
20231027,104800,12156370,3575,3575,3575,3575,0
20231027,104700,12156370,3575,3575,3575,3575,0
20231027,104600,12156370,3575,3575,3575,3575,0
20231027,104500,12156370,3575,3575,3575,3575,0
20231027,104400,12156370,3575,3575,3575,3575,0
20231027,104300,12156370,3575,3575,3575,3575,10
20231027,104200,12120620,3575,3575,3575,3575,0
20231027,104100,12120620,3575,3555,3575,3555,10
20231027,104000,12085010,3580,3580,3580,3580,0
20231027,103900,12085010,3580,3580,3580,3580,0
20231027,103800,12085010,3580,3575,3580,3575,69
20231027,103700,11838100,3580,3570,3580,3570,121
20231027,103600,11405630,3580,3580,3580,3580,0
20231027,103500,11405630,3580,3580,3580,3580,0
20231027,103400,11405630,3580,3580,3580,3580,0
20231027,103300,11405630,3580,3580,3580,3580,0
20231027,103200,11405630,3580,3580,3580,3580,0
20231027,103100,11405630,3580,3580,3580,3580,0
20231027,103000,11405630,3580,3580,3580,3580,0
20231027,102900,11405630,3580,3580,3580,3580,0
20231027,102800,11405630,3580,3580,3580,3580,0
20231027,102700,11405630,3580,3580,3580,3570,6
20231027,102600,11384165,3580,3565,3580,3565,51
20231027,102500,11201920,3570,3570,3570,3570,0
20231027,102400,11201920,3570,3570,3570,3570,0
20231027,102300,11201920,3570,3565,3570,3565,7
20231027,102200,11176960,3555,3555,3555,3555,0
20231027,102100,11176960,3555,3555,3555,3555,140
20231027,102000,10679260,3555,3555,3555,3555,0
20231027,101900,10679260,3555,3555,3555,3555,0
20231027,101800,10679260,3555,3555,3555,3555,0
20231027,101700,10679260,3555,3555,3555,3555,0
20231027,101600,10679260,3555,3555,3555,3555,0
20231027,101500,10679260,3555,3555,3555,3555,0
20231027,101400,10679260,3555,3555,3555,3555,0
20231027,101300,10679260,3555,3555,3555,3555,0
20231027,101200,10679260,3555,3555,3555,3555,0
20231027,101100,10679260,3555,3555,3555,3555,0
20231027,101000,10679260,3555,3555,3555,3555,0
20231027,100900,10679260,3555,3555,3555,3555,0
20231027,100800,10679260,3555,3555,3555,3555,0
20231027,100700,10679260,3555,3555,3555,3555,1
20231027,100600,10675705,3515,3515,3515,3515,0
20231027,100500,10675705,3515,3515,3515,3515,0
20231027,100400,10675705,3515,3515,3515,3515,0
20231027,100300,10675705,3515,3515,3515,3515,0
20231027,100200,10675705,3515,3515,3515,3515,0
20231027,100100,10675705,3515,3570,3570,3515,27
20231027,100000,10580115,3575,3575,3575,3575,3
20231027,095900,10569390,3580,3580,3580,3580,0
20231027,095800,10569390,3580,3580,3580,3580,0
20231027,095700,10569390,3580,3535,3580,3535,23
20231027,095600,10487875,3535,3535,3535,3535,1
20231027,095500,10484340,3500,3500,3500,3500,0
20231027,095400,10484340,3500,3500,3500,3500,0
20231027,095300,10484340,3500,3500,3500,3500,0
20231027,095200,10484340,3500,3500,3500,3500,0
20231027,095100,10484340,3500,3510,3510,3500,4
20231027,095000,10470330,3540,3540,3540,3540,0
20231027,094900,10470330,3540,3540,3540,3540,0
20231027,094800,10470330,3540,3540,3540,3540,0
20231027,094700,10470330,3540,3540,3540,3540,0
20231027,094600,10470330,3540,3540,3540,3540,0
20231027,094500,10470330,3540,3540,3540,3540,0
20231027,094400,10470330,3540,3540,3540,3540,0
20231027,094300,10470330,3540,3540,3540,3540,3
20231027,094200,10459710,3560,3555,3570,3545,215
20231027,094100,9694715,3555,3545,3560,3545,146
20231027,094000,9175850,3545,3545,3545,3545,1
20231027,093900,9172305,3550,3550,3550,3550,0
20231027,093800,9172305,3550,3555,3555,3550,220
20231027,093700,8390735,3560,3555,3560,3555,416
20231027,093600,6910685,3555,3555,3555,3555,0
20231027,093500,6910685,3555,3555,3555,3555,1
20231027,093400,6907130,3550,3540,3550,3540,417
20231027,093300,5428645,3545,3545,3545,3545,0
20231027,093200,5428645,3545,3540,3545,3540,500
20231027,093100,3656675,3550,3550,3550,3550,0
20231027,093000,3656675,3550,3550,3550,3550,0
20231027,092900,3656675,3550,3550,3550,3550,0
20231027,092800,3656675,3550,3550,3550,3550,0
20231027,092700,3656675,3550,3550,3550,3550,0
20231027,092600,3656675,3550,3550,3550,3550,0
20231027,092500,3656675,3550,3550,3550,3550,0
20231027,092400,3656675,3550,3550,3550,3550,0
20231027,092300,3656675,3550,3550,3550,3550,0
20231027,092200,3656675,3550,3550,3550,3550,0
20231027,092100,3656675,3550,3550,3550,3550,0
20231027,092000,3656675,3550,3550,3550,3550,0
20231027,091900,3656675,3550,3550,3550,3550,0
20231027,091800,3656675,3550,3550,3550,3550,0
20231027,091700,3656675,3550,3550,3550,3550,0
20231027,091600,3656675,3550,3550,3550,3550,0
20231027,091500,3656675,3550,3550,3550,3550,0
20231027,091400,3656675,3550,3550,3550,3550,1
20231027,091300,3653125,3535,3535,3535,3535,0
20231027,091200,3653125,3535,3535,3535,3535,0
20231027,091100,3653125,3535,3535,3535,3535,0
20231027,091000,3653125,3535,3535,3535,3535,28
20231027,090900,3554145,3560,3560,3560,3560,0
20231027,090800,3554145,3560,3560,3560,3560,0
20231027,090700,3554145,3560,3560,3560,3560,23
20231027,090600,3472265,3535,3530,3535,3525,276
20231027,090500,2497680,3495,3530,3530,3495,371
20231027,090400,1199040,3535,3535,3535,3535,0
20231027,090300,1199040,3535,3535,3535,3535,0
20231027,090200,1199040,3535,3535,3535,3535,1
20231027,090100,1195505,3545,3495,3545,3490,116
20231027,090000,790055,3575,3480,3575,3480,227