KissMeData/019770/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,190100,92919810,3585,3585,3585,3585,1207
20231027,190000,92919810,3585,3585,3585,3585,0
20231027,185900,92919810,3585,3585,3585,3585,0
20231027,185800,92919810,3585,3585,3585,3585,0
20231027,185700,92919810,3585,3585,3585,3585,0
20231027,185600,92919810,3585,3585,3585,3585,0
20231027,185500,92919810,3585,3585,3585,3585,0
20231027,185400,92919810,3585,3585,3585,3585,0
20231027,185300,92919810,3585,3585,3585,3585,0
20231027,185200,92919810,3585,3585,3585,3585,0
20231027,185100,92919810,3585,3585,3585,3585,0
20231027,185000,92919810,3585,3585,3585,3585,0
20231027,184900,92919810,3585,3585,3585,3585,0
20231027,184800,92919810,3585,3585,3585,3585,0
20231027,184700,92919810,3585,3585,3585,3585,0
20231027,184600,92919810,3585,3585,3585,3585,0
20231027,184500,92919810,3585,3585,3585,3585,0
20231027,184400,92919810,3585,3585,3585,3585,0
20231027,184300,92919810,3585,3585,3585,3585,0
20231027,184200,92919810,3585,3585,3585,3585,0
20231027,184100,92919810,3585,3585,3585,3585,0
20231027,184000,92919810,3585,3585,3585,3585,0
20231027,183900,92919810,3585,3585,3585,3585,0
20231027,183800,92919810,3585,3585,3585,3585,0
20231027,183700,92919810,3585,3585,3585,3585,0
20231027,183600,92919810,3585,3585,3585,3585,0
20231027,183500,92919810,3585,3585,3585,3585,0
20231027,183400,92919810,3585,3585,3585,3585,0
20231027,183300,92919810,3585,3585,3585,3585,0
20231027,183200,92919810,3585,3585,3585,3585,0
20231027,183100,92919810,3585,3585,3585,3585,1207
20231027,183000,92919810,3585,3585,3585,3585,0
20231027,182900,92919810,3585,3585,3585,3585,0
20231027,182800,92919810,3585,3585,3585,3585,0
20231027,182700,92919810,3585,3585,3585,3585,0
20231027,182600,92919810,3585,3585,3585,3585,0
20231027,182500,92919810,3585,3585,3585,3585,0
20231027,182400,92919810,3585,3585,3585,3585,0
20231027,182300,92919810,3585,3585,3585,3585,0
20231027,182200,92919810,3585,3585,3585,3585,0
20231027,182100,92919810,3585,3585,3585,3585,0
20231027,182000,92919810,3585,3585,3585,3585,0
20231027,181900,92919810,3585,3585,3585,3585,0
20231027,181800,92919810,3585,3585,3585,3585,0
20231027,181700,92919810,3585,3585,3585,3585,0
20231027,181600,92919810,3585,3585,3585,3585,0
20231027,181500,92919810,3585,3585,3585,3585,0
20231027,181400,92919810,3585,3585,3585,3585,0
20231027,181300,92919810,3585,3585,3585,3585,0
20231027,181200,92919810,3585,3585,3585,3585,0
20231027,181100,92919810,3585,3585,3585,3585,0
20231027,181000,92919810,3585,3585,3585,3585,0
20231027,180900,92919810,3585,3585,3585,3585,0
20231027,180800,92919810,3585,3585,3585,3585,0
20231027,180700,92919810,3585,3585,3585,3585,0
20231027,180600,92919810,3585,3585,3585,3585,0
20231027,180500,92919810,3585,3585,3585,3585,0
20231027,180400,92919810,3585,3585,3585,3585,0
20231027,180300,92919810,3585,3585,3585,3585,0
20231027,180200,92919810,3585,3585,3585,3585,0
20231027,180100,92919810,3585,3585,3585,3585,1207
20231027,180000,92919810,3585,3585,3585,3585,0
20231027,175900,92919810,3585,3585,3585,3585,0
20231027,175800,92919810,3585,3585,3585,3585,0
20231027,175700,92919810,3585,3585,3585,3585,0
20231027,175600,92919810,3585,3585,3585,3585,0
20231027,175500,92919810,3585,3585,3585,3585,0
20231027,175400,92919810,3585,3585,3585,3585,0
20231027,175300,92919810,3585,3585,3585,3585,0
20231027,175200,92919810,3585,3585,3585,3585,0
20231027,175100,92919810,3585,3585,3585,3585,0
20231027,175000,92919810,3585,3585,3585,3585,0
20231027,174900,92919810,3585,3585,3585,3585,0
20231027,174800,92919810,3585,3585,3585,3585,0
20231027,174700,92919810,3585,3585,3585,3585,0
20231027,174600,92919810,3585,3585,3585,3585,0
20231027,174500,92919810,3585,3585,3585,3585,0
20231027,174400,92919810,3585,3585,3585,3585,0
20231027,174300,92919810,3585,3585,3585,3585,0
20231027,174200,92919810,3585,3585,3585,3585,0
20231027,174100,92919810,3585,3585,3585,3585,0
20231027,174000,92919810,3585,3585,3585,3585,0
20231027,173900,92919810,3585,3585,3585,3585,0
20231027,173800,92919810,3585,3585,3585,3585,0
20231027,173700,92919810,3585,3585,3585,3585,0
20231027,173600,92919810,3585,3585,3585,3585,0
20231027,173500,92919810,3585,3585,3585,3585,0
20231027,173400,92919810,3585,3585,3585,3585,0
20231027,173300,92919810,3585,3585,3585,3585,0
20231027,173200,92919810,3585,3585,3585,3585,0
20231027,173100,92919810,3585,3585,3585,3585,1207
20231027,173000,92919810,3585,3585,3585,3585,0
20231027,172900,92919810,3585,3585,3585,3585,0
20231027,172800,92919810,3585,3585,3585,3585,0
20231027,172700,92919810,3585,3585,3585,3585,0
20231027,172600,92919810,3585,3585,3585,3585,0
20231027,172500,92919810,3585,3585,3585,3585,0
20231027,172400,92919810,3585,3585,3585,3585,0
20231027,172300,92919810,3585,3585,3585,3585,0
20231027,172200,92919810,3585,3585,3585,3585,0
20231027,172100,92919810,3585,3585,3585,3585,0
20231027,172000,92919810,3585,3585,3585,3585,0
20231027,171900,92919810,3585,3585,3585,3585,0
20231027,171800,92919810,3585,3585,3585,3585,0
20231027,171700,92919810,3585,3585,3585,3585,0
20231027,171600,92919810,3585,3585,3585,3585,0
20231027,171500,92919810,3585,3585,3585,3585,0
20231027,171400,92919810,3585,3585,3585,3585,0
20231027,171300,92919810,3585,3585,3585,3585,0
20231027,171200,92919810,3585,3585,3585,3585,0
20231027,171100,92919810,3585,3585,3585,3585,0
20231027,171000,92919810,3585,3585,3585,3585,0
20231027,170900,92919810,3585,3585,3585,3585,0
20231027,170800,92919810,3585,3585,3585,3585,0
20231027,170700,92919810,3585,3585,3585,3585,0
20231027,170600,92919810,3585,3585,3585,3585,0
20231027,170500,92919810,3585,3585,3585,3585,0
20231027,170400,92919810,3585,3585,3585,3585,0
20231027,170300,92919810,3585,3585,3585,3585,0
20231027,170200,92919810,3585,3585,3585,3585,0
20231027,170100,92919810,3585,3585,3585,3585,1207
20231027,170000,92919810,3585,3585,3585,3585,0
20231027,165900,92919810,3585,3585,3585,3585,0
20231027,165800,92919810,3585,3585,3585,3585,0
20231027,165700,92919810,3585,3585,3585,3585,0
20231027,165600,92919810,3585,3585,3585,3585,0
20231027,165500,92919810,3585,3585,3585,3585,0
20231027,165400,92919810,3585,3585,3585,3585,0
20231027,165300,92919810,3585,3585,3585,3585,0
20231027,165200,92919810,3585,3585,3585,3585,0
20231027,165100,92919810,3585,3585,3585,3585,0
20231027,165000,92919810,3585,3585,3585,3585,0
20231027,164900,92919810,3585,3585,3585,3585,0
20231027,164800,92919810,3585,3585,3585,3585,0
20231027,164700,92919810,3585,3585,3585,3585,0
20231027,164600,92919810,3585,3585,3585,3585,0
20231027,164500,92919810,3585,3585,3585,3585,0
20231027,164400,92919810,3585,3585,3585,3585,0
20231027,164300,92919810,3585,3585,3585,3585,0
20231027,164200,92919810,3585,3585,3585,3585,0
20231027,164100,92919810,3585,3585,3585,3585,0
20231027,164000,92919810,3585,3585,3585,3585,0
20231027,163900,92919810,3585,3585,3585,3585,0
20231027,163800,92919810,3585,3585,3585,3585,0
20231027,163700,92919810,3585,3585,3585,3585,0
20231027,163600,92919810,3585,3585,3585,3585,0
20231027,163500,92919810,3585,3585,3585,3585,0
20231027,163400,92919810,3585,3585,3585,3585,0
20231027,163300,92919810,3585,3585,3585,3585,0
20231027,163200,92919810,3585,3585,3585,3585,0
20231027,163100,92919810,3585,3585,3585,3585,1207
20231027,163000,92919810,3585,3585,3585,3585,0
20231027,162900,92919810,3585,3585,3585,3585,0
20231027,162800,92919810,3585,3585,3585,3585,0
20231027,162700,92919810,3585,3585,3585,3585,0
20231027,162600,92919810,3585,3585,3585,3585,0
20231027,162500,92919810,3585,3585,3585,3585,0
20231027,162400,92919810,3585,3585,3585,3585,0
20231027,162300,92919810,3585,3585,3585,3585,0
20231027,162200,92919810,3585,3585,3585,3585,0
20231027,162100,92919810,3585,3585,3585,3585,0
20231027,162000,92919810,3585,3585,3585,3585,0
20231027,161900,92919810,3585,3585,3585,3585,0
20231027,161800,92919810,3585,3585,3585,3585,0
20231027,161700,92919810,3585,3585,3585,3585,0
20231027,161600,92919810,3585,3585,3585,3585,0
20231027,161500,92919810,3585,3585,3585,3585,0
20231027,161400,92919810,3585,3585,3585,3585,0
20231027,161300,92919810,3585,3585,3585,3585,0
20231027,161200,92919810,3585,3585,3585,3585,0
20231027,161100,92919810,3585,3585,3585,3585,0
20231027,161000,92919810,3585,3585,3585,3585,0
20231027,160900,92919810,3585,3585,3585,3585,0
20231027,160800,92919810,3585,3585,3585,3585,0
20231027,160700,92919810,3585,3585,3585,3585,0
20231027,160600,92919810,3585,3585,3585,3585,0
20231027,160500,92919810,3585,3585,3585,3585,0
20231027,160400,92919810,3585,3585,3585,3585,0
20231027,160300,92919810,3585,3585,3585,3585,0
20231027,160200,92919810,3585,3585,3585,3585,0
20231027,160100,92919810,3585,3585,3585,3585,1207
20231027,160000,92919810,3585,3585,3585,3585,0
20231027,155900,92919810,3585,3585,3585,3585,0
20231027,155800,92919810,3585,3585,3585,3585,0
20231027,155700,92919810,3585,3585,3585,3585,0
20231027,155600,92919810,3585,3585,3585,3585,0
20231027,155500,92919810,3585,3585,3585,3585,0
20231027,155400,92919810,3585,3585,3585,3585,0
20231027,155300,92919810,3585,3585,3585,3585,0
20231027,155200,92919810,3585,3585,3585,3585,0
20231027,155100,92919810,3585,3585,3585,3585,0
20231027,155000,92919810,3585,3585,3585,3585,0
20231027,154900,92919810,3585,3585,3585,3585,0
20231027,154800,92919810,3585,3585,3585,3585,0
20231027,154700,92919810,3585,3585,3585,3585,0
20231027,154600,92919810,3585,3585,3585,3585,0
20231027,154500,92919810,3585,3585,3585,3585,0
20231027,154400,92919810,3585,3585,3585,3585,0
20231027,154300,92919810,3585,3585,3585,3585,0
20231027,154200,92919810,3585,3585,3585,3585,0
20231027,154100,92919810,3585,3585,3585,3585,0
20231027,154000,92919810,3585,3585,3585,3585,0
20231027,153900,92919810,3585,3585,3585,3585,0
20231027,153800,92919810,3585,3585,3585,3585,0
20231027,153700,92919810,3585,3585,3585,3585,0
20231027,153600,92919810,3585,3585,3585,3585,0
20231027,153500,92919810,3585,3585,3585,3585,0
20231027,153400,92919810,3585,3585,3585,3585,0
20231027,153300,92919810,3585,3585,3585,3585,0
20231027,153200,92919810,3585,3585,3585,3585,0
20231027,153100,92919810,3585,3585,3585,3585,1207
20231027,153000,92919810,3585,3585,3585,3585,1207
20231027,152900,88592715,3585,3585,3585,3585,0
20231027,152800,88592715,3585,3585,3585,3585,0
20231027,152700,88592715,3585,3585,3585,3585,0
20231027,152600,88592715,3585,3585,3585,3585,0
20231027,152500,88592715,3585,3585,3585,3585,0
20231027,152400,88592715,3585,3585,3585,3585,0
20231027,152300,88592715,3585,3585,3585,3585,0
20231027,152200,88592715,3585,3585,3585,3585,0
20231027,152100,88592715,3585,3585,3585,3585,0
20231027,152000,88592715,3585,3585,3585,3585,0
20231027,151900,88592715,3585,3585,3585,3585,0
20231027,151800,88592715,3585,3585,3585,3585,40
20231027,151700,88449315,3585,3585,3585,3585,0
20231027,151600,88449315,3585,3585,3585,3585,0
20231027,151500,88449315,3585,3585,3585,3585,0
20231027,151400,88449315,3585,3610,3610,3585,224
20231027,151300,87646125,3610,3610,3610,3610,1
20231027,151200,87642515,3590,3590,3590,3590,1
20231027,151100,87638925,3585,3585,3585,3585,0
20231027,151000,87638925,3585,3585,3585,3585,44
20231027,150900,87481185,3600,3600,3600,3600,150
20231027,150800,86941185,3580,3580,3580,3580,0
20231027,150700,86941185,3580,3580,3580,3580,0
20231027,150600,86941185,3580,3580,3580,3580,0
20231027,150500,86941185,3580,3580,3580,3580,50
20231027,150400,86762185,3610,3610,3610,3610,0
20231027,150300,86762185,3610,3610,3610,3610,0
20231027,150200,86762185,3610,3610,3610,3610,30
20231027,150100,86653885,3610,3610,3610,3610,2
20231027,150000,86646665,3580,3580,3580,3580,0
20231027,145900,86646665,3580,3580,3580,3580,0
20231027,145800,86646665,3580,3580,3580,3580,0
20231027,145700,86646665,3580,3580,3580,3580,0
20231027,145600,86646665,3580,3580,3580,3580,0
20231027,145500,86646665,3580,3580,3580,3580,0
20231027,145400,86646665,3580,3580,3580,3580,0
20231027,145300,86646665,3580,3580,3580,3580,0
20231027,145200,86646665,3580,3580,3580,3580,0
20231027,145100,86646665,3580,3585,3585,3580,607
20231027,145000,84473590,3580,3580,3580,3580,0
20231027,144900,84473590,3580,3580,3580,3580,0
20231027,144800,84473590,3580,3580,3580,3580,0
20231027,144700,84473590,3580,3580,3580,3580,0
20231027,144600,84473590,3580,3585,3585,3580,300
20231027,144500,83399375,3620,3620,3620,3620,0
20231027,144400,83399375,3620,3620,3620,3620,0
20231027,144300,83399375,3620,3620,3620,3620,0
20231027,144200,83399375,3620,3620,3620,3620,0
20231027,144100,83399375,3620,3620,3620,3620,0
20231027,144000,83399375,3620,3620,3620,3620,0
20231027,143900,83399375,3620,3620,3620,3620,0
20231027,143800,83399375,3620,3620,3620,3620,0
20231027,143700,83399375,3620,3620,3620,3620,0
20231027,143600,83399375,3620,3620,3620,3620,0
20231027,143500,83399375,3620,3620,3620,3620,39
20231027,143400,83258195,3620,3610,3620,3610,2493
20231027,143300,74234595,3610,3610,3610,3610,0
20231027,143200,74234595,3610,3610,3610,3610,0
20231027,143100,74234595,3610,3610,3610,3610,0
20231027,143000,74234595,3610,3610,3610,3610,0
20231027,142900,74234595,3610,3610,3610,3610,0
20231027,142800,74234595,3610,3610,3610,3610,23
20231027,142700,74151565,3585,3585,3585,3585,0
20231027,142600,74151565,3585,3585,3585,3585,0
20231027,142500,74151565,3585,3585,3585,3585,0
20231027,142400,74151565,3585,3585,3585,3585,0
20231027,142300,74151565,3585,3585,3585,3585,0
20231027,142200,74151565,3585,3585,3585,3585,0
20231027,142100,74151565,3585,3585,3585,3585,0
20231027,142000,74151565,3585,3585,3585,3585,3
20231027,141900,74140810,3585,3585,3585,3585,0
20231027,141800,74140810,3585,3585,3585,3585,0
20231027,141700,74140810,3585,3585,3585,3585,12
20231027,141600,74097790,3585,3585,3585,3585,20
20231027,141500,74026090,3615,3615,3615,3615,0
20231027,141400,74026090,3615,3615,3615,3615,0
20231027,141300,74026090,3615,3615,3615,3615,0
20231027,141200,74026090,3615,3615,3615,3615,32
20231027,141100,73910410,3585,3585,3585,3585,271
20231027,141000,72938875,3620,3620,3620,3620,0
20231027,140900,72938875,3620,3620,3620,3620,0
20231027,140800,72938875,3620,3620,3620,3620,5
20231027,140700,72920775,3620,3620,3620,3620,0
20231027,140600,72920775,3620,3620,3620,3620,0
20231027,140500,72920775,3620,3620,3620,3620,0
20231027,140400,72920775,3620,3615,3620,3615,119
20231027,140300,72490340,3615,3615,3615,3615,100
20231027,140200,72128840,3610,3610,3610,3610,0
20231027,140100,72128840,3610,3610,3610,3610,7
20231027,140000,72103570,3615,3615,3615,3615,8
20231027,135900,72074650,3610,3610,3610,3610,0
20231027,135800,72074650,3610,3610,3610,3610,23
20231027,135700,71991620,3605,3605,3605,3605,277
20231027,135600,70993035,3605,3605,3605,3605,0
20231027,135500,70993035,3605,3605,3605,3605,0
20231027,135400,70993035,3605,3605,3605,3605,0
20231027,135300,70993035,3605,3605,3605,3605,0
20231027,135200,70993035,3605,3605,3605,3605,0
20231027,135100,70993035,3605,3605,3605,3605,0
20231027,135000,70993035,3605,3605,3605,3605,0
20231027,134900,70993035,3605,3605,3605,3605,0
20231027,134800,70993035,3605,3605,3605,3605,0
20231027,134700,70993035,3605,3605,3605,3605,0
20231027,134600,70993035,3605,3605,3605,3605,0
20231027,134500,70993035,3605,3610,3610,3605,14
20231027,134400,70942505,3615,3615,3615,3615,0
20231027,134300,70942505,3615,3615,3615,3615,0
20231027,134200,70942505,3615,3615,3615,3615,2
20231027,134100,70935275,3615,3600,3615,3600,10
20231027,134000,70899145,3595,3595,3595,3595,0
20231027,133900,70899145,3595,3590,3595,3590,29
20231027,133800,70794915,3580,3580,3580,3580,1046
20231027,133700,67050235,3580,3580,3580,3580,0
20231027,133600,67050235,3580,3580,3580,3580,0
20231027,133500,67050235,3580,3580,3580,3580,0
20231027,133400,67050235,3580,3580,3580,3580,0
20231027,133300,67050235,3580,3580,3580,3580,0
20231027,133200,67050235,3580,3580,3580,3580,0
20231027,133100,67050235,3580,3580,3580,3580,0
20231027,133000,67050235,3580,3580,3580,3580,5
20231027,132900,67032335,3580,3580,3580,3580,23
20231027,132800,66949995,3565,3565,3565,3565,0
20231027,132700,66949995,3565,3565,3565,3565,0
20231027,132600,66949995,3565,3565,3565,3565,0
20231027,132500,66949995,3565,3565,3565,3565,0
20231027,132400,66949995,3565,3565,3565,3565,0
20231027,132300,66949995,3565,3565,3565,3565,0
20231027,132200,66949995,3565,3565,3565,3565,0
20231027,132100,66949995,3565,3565,3565,3565,781
20231027,132000,64165730,3570,3570,3570,3570,0
20231027,131900,64165730,3570,3570,3570,3570,39
20231027,131800,64026500,3570,3570,3570,3570,0
20231027,131700,64026500,3570,3570,3570,3570,0
20231027,131600,64026500,3570,3570,3570,3570,342
20231027,131500,62805560,3570,3575,3575,3570,1339
20231027,131400,58021250,3575,3575,3575,3575,0
20231027,131300,58021250,3575,3575,3575,3575,0
20231027,131200,58021250,3575,3575,3575,3575,0
20231027,131100,58021250,3575,3575,3575,3575,0
20231027,131000,58021250,3575,3575,3575,3575,0
20231027,130900,58021250,3575,3575,3575,3575,0
20231027,130800,58021250,3575,3575,3575,3575,0
20231027,130700,58021250,3575,3575,3575,3575,300
20231027,130600,56948750,3580,3580,3580,3580,2
20231027,130500,56941590,3575,3575,3575,3575,0
20231027,130400,56941590,3575,3575,3575,3575,0
20231027,130300,56941590,3575,3575,3575,3575,0
20231027,130200,56941590,3575,3575,3575,3575,0
20231027,130100,56941590,3575,3575,3575,3575,1010
20231027,130000,53330840,3575,3575,3575,3575,0
20231027,125900,53330840,3575,3575,3575,3575,0
20231027,125800,53330840,3575,3575,3575,3575,0
20231027,125700,53330840,3575,3575,3575,3575,0
20231027,125600,53330840,3575,3575,3575,3575,25
20231027,125500,53241465,3580,3580,3580,3580,0
20231027,125400,53241465,3580,3580,3580,3580,0
20231027,125300,53241465,3580,3580,3580,3580,0
20231027,125200,53241465,3580,3580,3580,3580,0
20231027,125100,53241465,3580,3585,3585,3580,259
20231027,125000,52314115,3590,3590,3590,3590,21
20231027,124900,52238725,3595,3595,3595,3595,0
20231027,124800,52238725,3595,3595,3595,3595,0
20231027,124700,52238725,3595,3595,3595,3595,0
20231027,124600,52238725,3595,3595,3595,3595,0
20231027,124500,52238725,3595,3595,3595,3595,0
20231027,124400,52238725,3595,3595,3595,3595,0
20231027,124300,52238725,3595,3595,3595,3595,0
20231027,124200,52238725,3595,3595,3595,3595,0
20231027,124100,52238725,3595,3595,3595,3595,25
20231027,124000,52148850,3600,3600,3600,3600,0
20231027,123900,52148850,3600,3600,3600,3600,0
20231027,123800,52148850,3600,3600,3600,3600,10
20231027,123700,52112850,3600,3600,3600,3600,0
20231027,123600,52112850,3600,3600,3600,3600,143
20231027,123500,51598050,3605,3605,3605,3605,0
20231027,123400,51598050,3605,3605,3605,3605,0
20231027,123300,51598050,3605,3605,3605,3605,0
20231027,123200,51598050,3605,3605,3605,3605,0
20231027,123100,51598050,3605,3605,3605,3605,0
20231027,123000,51598050,3605,3605,3605,3605,0
20231027,122900,51598050,3605,3605,3605,3605,0
20231027,122800,51598050,3605,3605,3605,3605,96
20231027,122700,51251970,3605,3605,3605,3605,0
20231027,122600,51251970,3605,3605,3605,3605,0
20231027,122500,51251970,3605,3610,3610,3605,47
20231027,122400,51082480,3620,3620,3620,3620,0
20231027,122300,51082480,3620,3620,3620,3620,0
20231027,122200,51082480,3620,3615,3620,3615,2
20231027,122100,51075245,3605,3605,3605,3605,0
20231027,122000,51075245,3605,3605,3605,3605,0
20231027,121900,51075245,3605,3605,3605,3605,0
20231027,121800,51075245,3605,3605,3605,3605,0
20231027,121700,51075245,3605,3605,3605,3605,0
20231027,121600,51075245,3605,3610,3610,3605,32
20231027,121500,50959775,3615,3615,3615,3615,0
20231027,121400,50959775,3615,3615,3615,3615,0
20231027,121300,50959775,3615,3615,3615,3615,0
20231027,121200,50959775,3615,3615,3615,3615,0
20231027,121100,50959775,3615,3615,3615,3615,12
20231027,121000,50916395,3620,3620,3620,3620,0
20231027,120900,50916395,3620,3620,3620,3620,0
20231027,120800,50916395,3620,3620,3620,3620,0
20231027,120700,50916395,3620,3620,3620,3620,0
20231027,120600,50916395,3620,3620,3620,3620,0
20231027,120500,50916395,3620,3620,3620,3620,0
20231027,120400,50916395,3620,3615,3620,3615,31
20231027,120300,50804225,3615,3615,3615,3615,0
20231027,120200,50804225,3615,3615,3615,3615,0
20231027,120100,50804225,3615,3615,3615,3615,1
20231027,120000,50800610,3620,3620,3620,3620,0
20231027,115900,50800610,3620,3620,3620,3620,0
20231027,115800,50800610,3620,3620,3620,3620,0
20231027,115700,50800610,3620,3620,3620,3620,27
20231027,115600,50702870,3620,3620,3620,3620,0
20231027,115500,50702870,3620,3620,3620,3620,0
20231027,115400,50702870,3620,3620,3620,3620,0
20231027,115300,50702870,3620,3620,3620,3620,150
20231027,115200,50159870,3620,3625,3625,3620,502
20231027,115100,48342620,3625,3625,3625,3625,1
20231027,115000,48338995,3625,3625,3625,3625,0
20231027,114900,48338995,3625,3625,3625,3625,9
20231027,114800,48306370,3625,3625,3625,3625,210
20231027,114700,47545120,3625,3625,3625,3625,300
20231027,114600,46457620,3630,3630,3630,3630,261
20231027,114500,45510190,3630,3630,3630,3630,55
20231027,114400,45310540,3630,3630,3630,3630,0
20231027,114300,45310540,3630,3630,3630,3630,0
20231027,114200,45310540,3630,3630,3630,3630,0
20231027,114100,45310540,3630,3630,3630,3630,0
20231027,114000,45310540,3630,3630,3630,3630,0
20231027,113900,45310540,3630,3630,3630,3630,0
20231027,113800,45310540,3630,3630,3630,3630,0
20231027,113700,45310540,3630,3630,3630,3630,0
20231027,113600,45310540,3630,3630,3630,3630,5
20231027,113500,45292390,3630,3630,3630,3630,0
20231027,113400,45292390,3630,3630,3630,3630,0
20231027,113300,45292390,3630,3630,3630,3630,0
20231027,113200,45292390,3630,3630,3630,3630,0
20231027,113100,45292390,3630,3630,3630,3630,0
20231027,113000,45292390,3630,3630,3630,3630,0
20231027,112900,45292390,3630,3630,3630,3630,0
20231027,112800,45292390,3630,3630,3630,3630,0
20231027,112700,45292390,3630,3630,3630,3630,0
20231027,112600,45292390,3630,3630,3630,3630,0
20231027,112500,45292390,3630,3630,3630,3630,0
20231027,112400,45292390,3630,3630,3630,3630,0
20231027,112300,45292390,3630,3630,3630,3630,0
20231027,112200,45292390,3630,3630,3630,3630,2
20231027,112100,45285130,3630,3630,3630,3630,0
20231027,112000,45285130,3630,3630,3630,3630,0
20231027,111900,45285130,3630,3630,3630,3630,0
20231027,111800,45285130,3630,3630,3630,3630,37
20231027,111700,45150820,3630,3630,3630,3630,0
20231027,111600,45150820,3630,3630,3630,3630,1
20231027,111500,45147190,3620,3620,3620,3620,0
20231027,111400,45147190,3620,3620,3620,3620,0
20231027,111300,45147190,3620,3620,3620,3620,0
20231027,111200,45147190,3620,3620,3620,3620,0
20231027,111100,45147190,3620,3620,3620,3620,30
20231027,111000,45038590,3620,3620,3620,3620,0
20231027,110900,45038590,3620,3620,3620,3620,0
20231027,110800,45038590,3620,3620,3620,3620,0
20231027,110700,45038590,3620,3620,3620,3620,0
20231027,110600,45038590,3620,3620,3620,3620,0
20231027,110500,45038590,3620,3620,3620,3620,0
20231027,110400,45038590,3620,3620,3620,3620,12
20231027,110300,44995150,3620,3620,3620,3620,0
20231027,110200,44995150,3620,3620,3620,3620,0
20231027,110100,44995150,3620,3620,3620,3620,2
20231027,110000,44987910,3625,3625,3625,3625,74
20231027,105900,44719660,3625,3625,3625,3625,0
20231027,105800,44719660,3625,3625,3625,3625,10
20231027,105700,44683410,3625,3625,3625,3625,0
20231027,105600,44683410,3625,3625,3625,3625,0
20231027,105500,44683410,3625,3625,3625,3625,0
20231027,105400,44683410,3625,3625,3625,3625,0
20231027,105300,44683410,3625,3625,3625,3625,0
20231027,105200,44683410,3625,3625,3625,3625,0
20231027,105100,44683410,3625,3625,3625,3625,0
20231027,105000,44683410,3625,3625,3625,3625,0
20231027,104900,44683410,3625,3625,3625,3625,100
20231027,104800,44320910,3625,3625,3625,3625,0
20231027,104700,44320910,3625,3625,3625,3625,0
20231027,104600,44320910,3625,3625,3625,3625,0
20231027,104500,44320910,3625,3625,3625,3625,0
20231027,104400,44320910,3625,3625,3625,3625,0
20231027,104300,44320910,3625,3625,3625,3625,1
20231027,104200,44317285,3585,3585,3585,3585,0
20231027,104100,44317285,3585,3605,3605,3585,418
20231027,104000,42815230,3625,3625,3625,3625,0
20231027,103900,42815230,3625,3625,3625,3625,82
20231027,103800,42517980,3630,3630,3630,3630,0
20231027,103700,42517980,3630,3630,3630,3630,0
20231027,103600,42517980,3630,3630,3630,3630,0
20231027,103500,42517980,3630,3630,3630,3630,0
20231027,103400,42517980,3630,3630,3630,3630,0
20231027,103300,42517980,3630,3630,3630,3630,0
20231027,103200,42517980,3630,3630,3630,3630,0
20231027,103100,42517980,3630,3630,3630,3630,0
20231027,103000,42517980,3630,3605,3630,3605,1625
20231027,102900,36638610,3600,3600,3600,3600,509
20231027,102800,34806210,3595,3595,3595,3595,0
20231027,102700,34806210,3595,3595,3595,3595,0
20231027,102600,34806210,3595,3595,3595,3595,0
20231027,102500,34806210,3595,3595,3595,3595,0
20231027,102400,34806210,3595,3595,3595,3595,0
20231027,102300,34806210,3595,3595,3595,3595,0
20231027,102200,34806210,3595,3595,3595,3595,0
20231027,102100,34806210,3595,3595,3595,3595,0
20231027,102000,34806210,3595,3595,3595,3595,0
20231027,101900,34806210,3595,3595,3595,3595,0
20231027,101800,34806210,3595,3595,3595,3595,13
20231027,101700,34759475,3595,3595,3595,3595,2
20231027,101600,34752285,3590,3590,3590,3590,25
20231027,101500,34662535,3585,3585,3585,3585,0
20231027,101400,34662535,3585,3585,3585,3585,0
20231027,101300,34662535,3585,3585,3585,3585,0
20231027,101200,34662535,3585,3585,3585,3585,0
20231027,101100,34662535,3585,3585,3585,3585,0
20231027,101000,34662535,3585,3585,3585,3585,0
20231027,100900,34662535,3585,3585,3585,3585,131
20231027,100800,34192900,3585,3585,3585,3585,13
20231027,100700,34146295,3590,3590,3590,3590,0
20231027,100600,34146295,3590,3590,3590,3590,0
20231027,100500,34146295,3590,3590,3590,3590,0
20231027,100400,34146295,3590,3590,3590,3590,0
20231027,100300,34146295,3590,3590,3590,3590,0
20231027,100200,34146295,3590,3590,3590,3590,0
20231027,100100,34146295,3590,3590,3590,3590,0
20231027,100000,34146295,3590,3590,3590,3590,0
20231027,095900,34146295,3590,3590,3590,3590,26
20231027,095800,34052955,3590,3590,3590,3590,26
20231027,095700,33959615,3585,3585,3585,3585,49
20231027,095600,33783950,3590,3590,3590,3590,0
20231027,095500,33783950,3590,3590,3590,3590,38
20231027,095400,33647530,3590,3590,3590,3590,2
20231027,095300,33640350,3590,3590,3590,3590,20
20231027,095200,33568550,3585,3580,3585,3580,1245
20231027,095100,29111425,3580,3580,3580,3580,326
20231027,095000,27944345,3580,3580,3580,3580,0
20231027,094900,27944345,3580,3580,3580,3580,0
20231027,094800,27944345,3580,3575,3580,3575,16
20231027,094700,27887070,3580,3580,3580,3580,10
20231027,094600,27851270,3580,3580,3580,3580,0
20231027,094500,27851270,3580,3580,3580,3580,155
20231027,094400,27296370,3580,3580,3580,3580,0
20231027,094300,27296370,3580,3580,3580,3580,0
20231027,094200,27296370,3580,3580,3580,3580,0
20231027,094100,27296370,3580,3580,3580,3580,246
20231027,094000,26415690,3580,3585,3585,3580,182
20231027,093900,25763340,3590,3590,3590,3590,0
20231027,093800,25763340,3590,3590,3590,3590,2
20231027,093700,25756160,3595,3595,3595,3595,2
20231027,093600,25748970,3585,3590,3590,3585,1051
20231027,093500,21976125,3595,3595,3595,3595,0
20231027,093400,21976125,3595,3595,3595,3595,0
20231027,093300,21976125,3595,3595,3595,3595,0
20231027,093200,21976125,3595,3595,3595,3595,0
20231027,093100,21976125,3595,3595,3595,3595,0
20231027,093000,21976125,3595,3600,3600,3595,4
20231027,092900,21961735,3580,3580,3580,3580,0
20231027,092800,21961735,3580,3595,3595,3580,127
20231027,092700,21506495,3580,3585,3585,3580,612
20231027,092600,19312775,3585,3600,3600,3585,535
20231027,092500,17390815,3605,3605,3605,3605,0
20231027,092400,17390815,3605,3605,3605,3605,0
20231027,092300,17390815,3605,3600,3605,3600,42
20231027,092200,17239610,3600,3600,3600,3600,0
20231027,092100,17239610,3600,3605,3605,3600,2
20231027,092000,17232405,3590,3590,3590,3590,62
20231027,091900,17009825,3595,3595,3595,3595,191
20231027,091800,16323180,3600,3600,3600,3600,47
20231027,091700,16153980,3605,3605,3605,3605,0
20231027,091600,16153980,3605,3605,3605,3605,0
20231027,091500,16153980,3605,3605,3605,3605,2
20231027,091400,16146770,3605,3605,3605,3605,20
20231027,091300,16074670,3600,3600,3600,3600,276
20231027,091200,15081070,3590,3590,3600,3590,457
20231027,091100,13440175,3595,3600,3600,3595,351
20231027,091000,12178245,3605,3605,3605,3605,0
20231027,090900,12178245,3605,3605,3605,3605,0
20231027,090800,12178245,3605,3605,3605,3605,8
20231027,090700,12149405,3605,3605,3605,3605,295
20231027,090600,11085930,3605,3605,3605,3605,0
20231027,090500,11085930,3605,3605,3605,3595,677
20231027,090400,8646755,3605,3605,3605,3605,20
20231027,090300,8574655,3605,3605,3605,3605,9
20231027,090200,8542210,3605,3610,3610,3605,6
20231027,090100,8520570,3600,3600,3600,3600,111
20231027,090000,8120970,3605,3610,3610,3605,2250