KissMeData/097780/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,195200,56184869,1034,1034,1034,1034,713
20231027,195100,56184869,1034,1034,1034,1034,0
20231027,195000,56184869,1034,1034,1034,1034,0
20231027,194900,56184869,1034,1034,1034,1034,0
20231027,194800,56184869,1034,1034,1034,1034,0
20231027,194700,56184869,1034,1034,1034,1034,0
20231027,194600,56184869,1034,1034,1034,1034,0
20231027,194500,56184869,1034,1034,1034,1034,0
20231027,194400,56184869,1034,1034,1034,1034,0
20231027,194300,56184869,1034,1034,1034,1034,0
20231027,194200,56184869,1034,1034,1034,1034,0
20231027,194100,56184869,1034,1034,1034,1034,0
20231027,194000,56184869,1034,1034,1034,1034,0
20231027,193900,56184869,1034,1034,1034,1034,0
20231027,193800,56184869,1034,1034,1034,1034,0
20231027,193700,56184869,1034,1034,1034,1034,0
20231027,193600,56184869,1034,1034,1034,1034,0
20231027,193500,56184869,1034,1034,1034,1034,0
20231027,193400,56184869,1034,1034,1034,1034,0
20231027,193300,56184869,1034,1034,1034,1034,0
20231027,193200,56184869,1034,1034,1034,1034,0
20231027,193100,56184869,1034,1034,1034,1034,0
20231027,193000,56184869,1034,1034,1034,1034,0
20231027,192900,56184869,1034,1034,1034,1034,0
20231027,192800,56184869,1034,1034,1034,1034,0
20231027,192700,56184869,1034,1034,1034,1034,0
20231027,192600,56184869,1034,1034,1034,1034,0
20231027,192500,56184869,1034,1034,1034,1034,0
20231027,192400,56184869,1034,1034,1034,1034,0
20231027,192300,56184869,1034,1034,1034,1034,0
20231027,192200,56184869,1034,1034,1034,1034,713
20231027,192100,56184869,1034,1034,1034,1034,0
20231027,192000,56184869,1034,1034,1034,1034,0
20231027,191900,56184869,1034,1034,1034,1034,0
20231027,191800,56184869,1034,1034,1034,1034,0
20231027,191700,56184869,1034,1034,1034,1034,0
20231027,191600,56184869,1034,1034,1034,1034,0
20231027,191500,56184869,1034,1034,1034,1034,0
20231027,191400,56184869,1034,1034,1034,1034,0
20231027,191300,56184869,1034,1034,1034,1034,0
20231027,191200,56184869,1034,1034,1034,1034,0
20231027,191100,56184869,1034,1034,1034,1034,0
20231027,191000,56184869,1034,1034,1034,1034,0
20231027,190900,56184869,1034,1034,1034,1034,0
20231027,190800,56184869,1034,1034,1034,1034,0
20231027,190700,56184869,1034,1034,1034,1034,0
20231027,190600,56184869,1034,1034,1034,1034,0
20231027,190500,56184869,1034,1034,1034,1034,0
20231027,190400,56184869,1034,1034,1034,1034,0
20231027,190300,56184869,1034,1034,1034,1034,0
20231027,190200,56184869,1034,1034,1034,1034,0
20231027,190100,56184869,1034,1034,1034,1034,0
20231027,190000,56184869,1034,1034,1034,1034,0
20231027,185900,56184869,1034,1034,1034,1034,0
20231027,185800,56184869,1034,1034,1034,1034,0
20231027,185700,56184869,1034,1034,1034,1034,0
20231027,185600,56184869,1034,1034,1034,1034,0
20231027,185500,56184869,1034,1034,1034,1034,0
20231027,185400,56184869,1034,1034,1034,1034,0
20231027,185300,56184869,1034,1034,1034,1034,0
20231027,185200,56184869,1034,1034,1034,1034,713
20231027,185100,56184869,1034,1034,1034,1034,0
20231027,185000,56184869,1034,1034,1034,1034,0
20231027,184900,56184869,1034,1034,1034,1034,0
20231027,184800,56184869,1034,1034,1034,1034,0
20231027,184700,56184869,1034,1034,1034,1034,0
20231027,184600,56184869,1034,1034,1034,1034,0
20231027,184500,56184869,1034,1034,1034,1034,0
20231027,184400,56184869,1034,1034,1034,1034,0
20231027,184300,56184869,1034,1034,1034,1034,0
20231027,184200,56184869,1034,1034,1034,1034,0
20231027,184100,56184869,1034,1034,1034,1034,0
20231027,184000,56184869,1034,1034,1034,1034,0
20231027,183900,56184869,1034,1034,1034,1034,0
20231027,183800,56184869,1034,1034,1034,1034,0
20231027,183700,56184869,1034,1034,1034,1034,0
20231027,183600,56184869,1034,1034,1034,1034,0
20231027,183500,56184869,1034,1034,1034,1034,0
20231027,183400,56184869,1034,1034,1034,1034,0
20231027,183300,56184869,1034,1034,1034,1034,0
20231027,183200,56184869,1034,1034,1034,1034,0
20231027,183100,56184869,1034,1034,1034,1034,0
20231027,183000,56184869,1034,1034,1034,1034,0
20231027,182900,56184869,1034,1034,1034,1034,0
20231027,182800,56184869,1034,1034,1034,1034,0
20231027,182700,56184869,1034,1034,1034,1034,0
20231027,182600,56184869,1034,1034,1034,1034,0
20231027,182500,56184869,1034,1034,1034,1034,0
20231027,182400,56184869,1034,1034,1034,1034,0
20231027,182300,56184869,1034,1034,1034,1034,0
20231027,182200,56184869,1034,1034,1034,1034,713
20231027,182100,56184869,1034,1034,1034,1034,0
20231027,182000,56184869,1034,1034,1034,1034,0
20231027,181900,56184869,1034,1034,1034,1034,0
20231027,181800,56184869,1034,1034,1034,1034,0
20231027,181700,56184869,1034,1034,1034,1034,0
20231027,181600,56184869,1034,1034,1034,1034,0
20231027,181500,56184869,1034,1034,1034,1034,0
20231027,181400,56184869,1034,1034,1034,1034,0
20231027,181300,56184869,1034,1034,1034,1034,0
20231027,181200,56184869,1034,1034,1034,1034,0
20231027,181100,56184869,1034,1034,1034,1034,0
20231027,181000,56184869,1034,1034,1034,1034,0
20231027,180900,56184869,1034,1034,1034,1034,0
20231027,180800,56184869,1034,1034,1034,1034,0
20231027,180700,56184869,1034,1034,1034,1034,0
20231027,180600,56184869,1034,1034,1034,1034,0
20231027,180500,56184869,1034,1034,1034,1034,0
20231027,180400,56184869,1034,1034,1034,1034,0
20231027,180300,56184869,1034,1034,1034,1034,0
20231027,180200,56184869,1034,1034,1034,1034,0
20231027,180100,56184869,1034,1034,1034,1034,0
20231027,180000,56184869,1034,1034,1034,1034,0
20231027,175900,56184869,1034,1034,1034,1034,0
20231027,175800,56184869,1034,1034,1034,1034,0
20231027,175700,56184869,1034,1034,1034,1034,0
20231027,175600,56184869,1034,1034,1034,1034,0
20231027,175500,56184869,1034,1034,1034,1034,0
20231027,175400,56184869,1034,1034,1034,1034,0
20231027,175300,56184869,1034,1034,1034,1034,0
20231027,175200,56184869,1034,1034,1034,1034,713
20231027,175100,56184869,1034,1034,1034,1034,0
20231027,175000,56184869,1034,1034,1034,1034,0
20231027,174900,56184869,1034,1034,1034,1034,0
20231027,174800,56184869,1034,1034,1034,1034,0
20231027,174700,56184869,1034,1034,1034,1034,0
20231027,174600,56184869,1034,1034,1034,1034,0
20231027,174500,56184869,1034,1034,1034,1034,0
20231027,174400,56184869,1034,1034,1034,1034,0
20231027,174300,56184869,1034,1034,1034,1034,0
20231027,174200,56184869,1034,1034,1034,1034,0
20231027,174100,56184869,1034,1034,1034,1034,0
20231027,174000,56184869,1034,1034,1034,1034,0
20231027,173900,56184869,1034,1034,1034,1034,0
20231027,173800,56184869,1034,1034,1034,1034,0
20231027,173700,56184869,1034,1034,1034,1034,0
20231027,173600,56184869,1034,1034,1034,1034,0
20231027,173500,56184869,1034,1034,1034,1034,0
20231027,173400,56184869,1034,1034,1034,1034,0
20231027,173300,56184869,1034,1034,1034,1034,0
20231027,173200,56184869,1034,1034,1034,1034,0
20231027,173100,56184869,1034,1034,1034,1034,0
20231027,173000,56184869,1034,1034,1034,1034,0
20231027,172900,56184869,1034,1034,1034,1034,0
20231027,172800,56184869,1034,1034,1034,1034,0
20231027,172700,56184869,1034,1034,1034,1034,0
20231027,172600,56184869,1034,1034,1034,1034,0
20231027,172500,56184869,1034,1034,1034,1034,0
20231027,172400,56184869,1034,1034,1034,1034,0
20231027,172300,56184869,1034,1034,1034,1034,0
20231027,172200,56184869,1034,1034,1034,1034,713
20231027,172100,56184869,1034,1034,1034,1034,0
20231027,172000,56184869,1034,1034,1034,1034,0
20231027,171900,56184869,1034,1034,1034,1034,0
20231027,171800,56184869,1034,1034,1034,1034,0
20231027,171700,56184869,1034,1034,1034,1034,0
20231027,171600,56184869,1034,1034,1034,1034,0
20231027,171500,56184869,1034,1034,1034,1034,0
20231027,171400,56184869,1034,1034,1034,1034,0
20231027,171300,56184869,1034,1034,1034,1034,0
20231027,171200,56184869,1034,1034,1034,1034,0
20231027,171100,56184869,1034,1034,1034,1034,0
20231027,171000,56184869,1034,1034,1034,1034,0
20231027,170900,56184869,1034,1034,1034,1034,0
20231027,170800,56184869,1034,1034,1034,1034,0
20231027,170700,56184869,1034,1034,1034,1034,0
20231027,170600,56184869,1034,1034,1034,1034,0
20231027,170500,56184869,1034,1034,1034,1034,0
20231027,170400,56184869,1034,1034,1034,1034,0
20231027,170300,56184869,1034,1034,1034,1034,0
20231027,170200,56184869,1034,1034,1034,1034,0
20231027,170100,56184869,1034,1034,1034,1034,0
20231027,170000,56184869,1034,1034,1034,1034,0
20231027,165900,56184869,1034,1034,1034,1034,0
20231027,165800,56184869,1034,1034,1034,1034,0
20231027,165700,56184869,1034,1034,1034,1034,0
20231027,165600,56184869,1034,1034,1034,1034,0
20231027,165500,56184869,1034,1034,1034,1034,0
20231027,165400,56184869,1034,1034,1034,1034,0
20231027,165300,56184869,1034,1034,1034,1034,0
20231027,165200,56184869,1034,1034,1034,1034,713
20231027,165100,56184869,1034,1034,1034,1034,0
20231027,165000,56184869,1034,1034,1034,1034,0
20231027,164900,56184869,1034,1034,1034,1034,0
20231027,164800,56184869,1034,1034,1034,1034,0
20231027,164700,56184869,1034,1034,1034,1034,0
20231027,164600,56184869,1034,1034,1034,1034,0
20231027,164500,56184869,1034,1034,1034,1034,0
20231027,164400,56184869,1034,1034,1034,1034,0
20231027,164300,56184869,1034,1034,1034,1034,0
20231027,164200,56184869,1034,1034,1034,1034,0
20231027,164100,56184869,1034,1034,1034,1034,0
20231027,164000,56184869,1034,1034,1034,1034,0
20231027,163900,56184869,1034,1034,1034,1034,0
20231027,163800,56184869,1034,1034,1034,1034,0
20231027,163700,56184869,1034,1034,1034,1034,0
20231027,163600,56184869,1034,1034,1034,1034,0
20231027,163500,56184869,1034,1034,1034,1034,0
20231027,163400,56184869,1034,1034,1034,1034,0
20231027,163300,56184869,1034,1034,1034,1034,0
20231027,163200,56184869,1034,1034,1034,1034,0
20231027,163100,56184869,1034,1034,1034,1034,0
20231027,163000,56184869,1034,1034,1034,1034,0
20231027,162900,56184869,1034,1034,1034,1034,0
20231027,162800,56184869,1034,1034,1034,1034,0
20231027,162700,56184869,1034,1034,1034,1034,0
20231027,162600,56184869,1034,1034,1034,1034,0
20231027,162500,56184869,1034,1034,1034,1034,0
20231027,162400,56184869,1034,1034,1034,1034,0
20231027,162300,56184869,1034,1034,1034,1034,0
20231027,162200,56184869,1034,1034,1034,1034,713
20231027,162100,56184869,1034,1034,1034,1034,0
20231027,162000,56184869,1034,1034,1034,1034,0
20231027,161900,56184869,1034,1034,1034,1034,0
20231027,161800,56184869,1034,1034,1034,1034,0
20231027,161700,56184869,1034,1034,1034,1034,0
20231027,161600,56184869,1034,1034,1034,1034,0
20231027,161500,56184869,1034,1034,1034,1034,0
20231027,161400,56184869,1034,1034,1034,1034,0
20231027,161300,56184869,1034,1034,1034,1034,0
20231027,161200,56184869,1034,1034,1034,1034,0
20231027,161100,56184869,1034,1034,1034,1034,0
20231027,161000,56184869,1034,1034,1034,1034,0
20231027,160900,56184869,1034,1034,1034,1034,0
20231027,160800,56184869,1034,1034,1034,1034,0
20231027,160700,56184869,1034,1034,1034,1034,0
20231027,160600,56184869,1034,1034,1034,1034,0
20231027,160500,56184869,1034,1034,1034,1034,0
20231027,160400,56184869,1034,1034,1034,1034,0
20231027,160300,56184869,1034,1034,1034,1034,0
20231027,160200,56184869,1034,1034,1034,1034,0
20231027,160100,56184869,1034,1034,1034,1034,0
20231027,160000,56184869,1034,1034,1034,1034,0
20231027,155900,56184869,1034,1034,1034,1034,0
20231027,155800,56184869,1034,1034,1034,1034,0
20231027,155700,56184869,1034,1034,1034,1034,0
20231027,155600,56184869,1034,1034,1034,1034,0
20231027,155500,56184869,1034,1034,1034,1034,0
20231027,155400,56184869,1034,1034,1034,1034,0
20231027,155300,56184869,1034,1034,1034,1034,0
20231027,155200,56184869,1034,1034,1034,1034,713
20231027,155100,56184869,1034,1034,1034,1034,0
20231027,155000,56184869,1034,1034,1034,1034,0
20231027,154900,56184869,1034,1034,1034,1034,0
20231027,154800,56184869,1034,1034,1034,1034,0
20231027,154700,56184869,1034,1034,1034,1034,0
20231027,154600,56184869,1034,1034,1034,1034,0
20231027,154500,56184869,1034,1034,1034,1034,0
20231027,154400,56184869,1034,1034,1034,1034,0
20231027,154300,56184869,1034,1034,1034,1034,0
20231027,154200,56184869,1034,1034,1034,1034,0
20231027,154100,56184869,1034,1034,1034,1034,0
20231027,154000,56184869,1034,1034,1034,1034,0
20231027,153900,56184869,1034,1034,1034,1034,0
20231027,153800,56184869,1034,1034,1034,1034,0
20231027,153700,56184869,1034,1034,1034,1034,0
20231027,153600,56184869,1034,1034,1034,1034,0
20231027,153500,56184869,1034,1034,1034,1034,0
20231027,153400,56184869,1034,1034,1034,1034,0
20231027,153300,56184869,1034,1034,1034,1034,0
20231027,153200,56184869,1034,1034,1034,1034,0
20231027,153100,56184869,1034,1034,1034,1034,0
20231027,153000,56184869,1034,1034,1034,1034,713
20231027,152900,55447627,1034,1034,1034,1034,0
20231027,152800,55447627,1034,1034,1034,1034,0
20231027,152700,55447627,1034,1034,1034,1034,0
20231027,152600,55447627,1034,1034,1034,1034,0
20231027,152500,55447627,1034,1034,1034,1034,0
20231027,152400,55447627,1034,1034,1034,1034,0
20231027,152300,55447627,1034,1034,1034,1034,0
20231027,152200,55447627,1034,1034,1034,1034,0
20231027,152100,55447627,1034,1034,1034,1034,0
20231027,152000,55447627,1034,1034,1034,1034,0
20231027,151900,55447627,1034,1034,1034,1034,1001
20231027,151800,54412593,1034,1034,1034,1034,1
20231027,151700,54411559,1034,1034,1034,1034,0
20231027,151600,54411559,1034,1034,1034,1034,0
20231027,151500,54411559,1034,1034,1034,1034,1000
20231027,151400,53377559,1034,1034,1034,1034,0
20231027,151300,53377559,1034,1034,1034,1034,106
20231027,151200,53267955,1034,1034,1034,1034,0
20231027,151100,53267955,1034,1034,1034,1034,0
20231027,151000,53267955,1034,1033,1034,1033,1001
20231027,150900,52233921,1033,1033,1033,1033,100
20231027,150800,52130621,1033,1033,1033,1033,20
20231027,150700,52109961,1033,1026,1033,1025,324
20231027,150600,51777775,1033,1033,1033,1033,0
20231027,150500,51777775,1033,1025,1033,1025,941
20231027,150400,50813170,1025,1027,1027,1025,1069
20231027,150300,49716943,1034,1034,1034,1034,0
20231027,150200,49716943,1034,1034,1034,1034,0
20231027,150100,49716943,1034,1034,1034,1034,0
20231027,150000,49716943,1034,1034,1034,1034,10
20231027,145900,49706603,1033,1033,1033,1033,0
20231027,145800,49706603,1033,1033,1033,1033,0
20231027,145700,49706603,1033,1033,1033,1033,0
20231027,145600,49706603,1033,1033,1033,1033,0
20231027,145500,49706603,1033,1033,1033,1033,2
20231027,145400,49704537,1034,1034,1034,1034,0
20231027,145300,49704537,1034,1026,1034,1026,27
20231027,145200,49676699,1034,1033,1034,1033,48
20231027,145100,49627112,1034,1034,1034,1034,0
20231027,145000,49627112,1034,1034,1034,1034,0
20231027,144900,49627112,1034,1034,1034,1034,0
20231027,144800,49627112,1034,1034,1034,1034,0
20231027,144700,49627112,1034,1034,1034,1034,0
20231027,144600,49627112,1034,1034,1034,1034,0
20231027,144500,49627112,1034,1034,1034,1034,0
20231027,144400,49627112,1034,1034,1034,1034,0
20231027,144300,49627112,1034,1034,1034,1034,10
20231027,144200,49616772,1032,1032,1032,1032,21
20231027,144100,49595100,1024,1025,1025,1024,3000
20231027,144000,46523047,1035,1035,1035,1035,0
20231027,143900,46523047,1035,1035,1035,1035,0
20231027,143800,46523047,1035,1035,1035,1035,1
20231027,143700,46522012,1025,1025,1025,1025,0
20231027,143600,46522012,1025,1025,1025,1025,995
20231027,143500,45502137,1025,1025,1025,1025,0
20231027,143400,45502137,1025,1025,1025,1025,2494
20231027,143300,42945787,1025,1029,1029,1025,444
20231027,143200,42490584,1030,1030,1030,1030,100
20231027,143100,42387584,1030,1030,1030,1030,0
20231027,143000,42387584,1030,1030,1030,1030,50
20231027,142900,42336084,1030,1030,1030,1030,5
20231027,142800,42330934,1030,1033,1033,1030,59
20231027,142700,42270103,1035,1035,1035,1035,0
20231027,142600,42270103,1035,1035,1035,1035,0
20231027,142500,42270103,1035,1035,1035,1035,0
20231027,142400,42270103,1035,1035,1035,1035,0
20231027,142300,42270103,1035,1035,1035,1035,0
20231027,142200,42270103,1035,1035,1035,1035,1
20231027,142100,42269068,1034,1034,1034,1034,0
20231027,142000,42269068,1034,1034,1034,1034,0
20231027,141900,42269068,1034,1034,1034,1034,0
20231027,141800,42269068,1034,1034,1034,1034,0
20231027,141700,42269068,1034,1034,1034,1034,10
20231027,141600,42258728,1032,1032,1032,1032,0
20231027,141500,42258728,1032,1032,1032,1032,0
20231027,141400,42258728,1032,1032,1032,1032,20
20231027,141300,42238088,1032,1032,1032,1032,1
20231027,141200,42237056,1033,1034,1034,1033,62
20231027,141100,42172960,1035,1035,1035,1035,50
20231027,141000,42121210,1035,1035,1035,1035,10
20231027,140900,42110860,1035,1035,1035,1035,0
20231027,140800,42110860,1035,1035,1035,1035,0
20231027,140700,42110860,1035,1035,1035,1035,4
20231027,140600,42106720,1035,1035,1035,1035,15
20231027,140500,42091195,1035,1035,1035,1035,0
20231027,140400,42091195,1035,1035,1035,1035,0
20231027,140300,42091195,1035,1035,1035,1035,0
20231027,140200,42091195,1035,1035,1035,1035,3
20231027,140100,42088090,1041,1041,1041,1041,0
20231027,140000,42088090,1041,1041,1041,1041,0
20231027,135900,42088090,1041,1041,1041,1041,0
20231027,135800,42088090,1041,1041,1041,1041,0
20231027,135700,42088090,1041,1041,1041,1041,0
20231027,135600,42088090,1041,1041,1041,1041,0
20231027,135500,42088090,1041,1041,1041,1041,0
20231027,135400,42088090,1041,1043,1043,1041,62
20231027,135300,42023488,1047,1047,1047,1047,0
20231027,135200,42023488,1047,1047,1047,1047,0
20231027,135100,42023488,1047,1047,1047,1047,0
20231027,135000,42023488,1047,1047,1047,1047,0
20231027,134900,42023488,1047,1047,1047,1047,0
20231027,134800,42023488,1047,1047,1047,1047,0
20231027,134700,42023488,1047,1047,1047,1047,11
20231027,134600,42011971,1048,1048,1048,1048,0
20231027,134500,42011971,1048,1048,1048,1048,0
20231027,134400,42011971,1048,1048,1048,1048,0
20231027,134300,42011971,1048,1048,1048,1048,10
20231027,134200,42001491,1048,1048,1048,1048,0
20231027,134100,42001491,1048,1048,1048,1048,0
20231027,134000,42001491,1048,1048,1048,1048,0
20231027,133900,42001491,1048,1048,1048,1048,0
20231027,133800,42001491,1048,1048,1048,1048,0
20231027,133700,42001491,1048,1048,1048,1048,0
20231027,133600,42001491,1048,1048,1048,1048,0
20231027,133500,42001491,1048,1048,1048,1048,0
20231027,133400,42001491,1048,1048,1048,1048,0
20231027,133300,42001491,1048,1048,1048,1048,0
20231027,133200,42001491,1048,1048,1048,1048,0
20231027,133100,42001491,1048,1048,1048,1048,0
20231027,133000,42001491,1048,1048,1048,1048,0
20231027,132900,42001491,1048,1048,1048,1048,0
20231027,132800,42001491,1048,1048,1048,1048,0
20231027,132700,42001491,1048,1048,1048,1048,2
20231027,132600,41999395,1048,1048,1048,1048,6
20231027,132500,41993107,1048,1048,1048,1048,0
20231027,132400,41993107,1048,1048,1048,1048,2
20231027,132300,41991011,1049,1048,1049,1048,7
20231027,132200,41983670,1049,1049,1049,1049,0
20231027,132100,41983670,1049,1048,1049,1048,3
20231027,132000,41980525,1048,1046,1048,1045,27
20231027,131900,41952260,1047,1047,1047,1047,0
20231027,131800,41952260,1047,1046,1047,1046,2
20231027,131700,41950167,1046,1045,1046,1045,21
20231027,131600,41928221,1041,1038,1041,1038,1544
20231027,131500,40323953,1037,1037,1037,1037,0
20231027,131400,40323953,1037,1037,1037,1037,0
20231027,131300,40323953,1037,1037,1037,1037,0
20231027,131200,40323953,1037,1037,1037,1037,4998
20231027,131100,35141027,1037,1037,1037,1037,2
20231027,131000,35138953,1037,1032,1037,1032,7008
20231027,130900,27871697,1041,1041,1041,1041,0
20231027,130800,27871697,1041,1033,1041,1033,305
20231027,130700,27555679,1032,1025,1032,1025,1823
20231027,130600,25686866,1024,1024,1024,1024,0
20231027,130500,25686866,1024,1024,1024,1024,0
20231027,130400,25686866,1024,1025,1025,1024,500
20231027,130300,25174385,1026,1026,1026,1026,3000
20231027,130200,22096385,1035,1035,1035,1035,0
20231027,130100,22096385,1035,1035,1035,1035,111
20231027,130000,21981500,1025,1027,1027,1025,700
20231027,125900,21263480,1040,1040,1040,1040,1
20231027,125800,21262440,1027,1041,1041,1027,401
20231027,125700,20850366,1030,1030,1030,1030,1000
20231027,125600,19820366,1041,1032,1041,1031,1001
20231027,125500,18788290,1031,1031,1031,1031,0
20231027,125400,18788290,1031,1035,1035,1031,1000
20231027,125300,17754875,1041,1041,1041,1041,0
20231027,125200,17754875,1041,1041,1041,1041,0
20231027,125100,17754875,1041,1041,1041,1041,0
20231027,125000,17754875,1041,1041,1041,1041,0
20231027,124900,17754875,1041,1041,1041,1041,1
20231027,124800,17753834,1035,1036,1036,1035,106
20231027,124700,17644108,1036,1036,1036,1036,95
20231027,124600,17545688,1036,1039,1039,1036,399
20231027,124500,17131647,1041,1041,1041,1041,2
20231027,124400,17129565,1039,1047,1047,1039,1913
20231027,124300,15139788,1047,1048,1048,1047,96
20231027,124200,15039275,1049,1049,1049,1049,0
20231027,124100,15039275,1049,1049,1049,1049,0
20231027,124000,15039275,1049,1049,1049,1049,0
20231027,123900,15039275,1049,1049,1049,1049,0
20231027,123800,15039275,1049,1049,1049,1049,0
20231027,123700,15039275,1049,1049,1049,1049,0
20231027,123600,15039275,1049,1049,1049,1049,0
20231027,123500,15039275,1049,1049,1049,1049,0
20231027,123400,15039275,1049,1049,1049,1049,0
20231027,123300,15039275,1049,1049,1049,1049,0
20231027,123200,15039275,1049,1049,1049,1049,0
20231027,123100,15039275,1049,1049,1049,1049,0
20231027,123000,15039275,1049,1049,1049,1049,0
20231027,122900,15039275,1049,1049,1049,1049,0
20231027,122800,15039275,1049,1049,1049,1049,0
20231027,122700,15039275,1049,1049,1049,1049,0
20231027,122600,15039275,1049,1049,1049,1049,0
20231027,122500,15039275,1049,1049,1049,1049,0
20231027,122400,15039275,1049,1049,1049,1049,0
20231027,122300,15039275,1049,1049,1049,1049,0
20231027,122200,15039275,1049,1049,1049,1049,0
20231027,122100,15039275,1049,1049,1049,1049,0
20231027,122000,15039275,1049,1049,1049,1049,0
20231027,121900,15039275,1049,1049,1049,1049,0
20231027,121800,15039275,1049,1049,1049,1049,0
20231027,121700,15039275,1049,1049,1049,1049,0
20231027,121600,15039275,1049,1049,1049,1049,0
20231027,121500,15039275,1049,1049,1049,1049,0
20231027,121400,15039275,1049,1049,1049,1049,0
20231027,121300,15039275,1049,1049,1049,1049,0
20231027,121200,15039275,1049,1049,1049,1049,0
20231027,121100,15039275,1049,1049,1049,1049,0
20231027,121000,15039275,1049,1049,1049,1049,0
20231027,120900,15039275,1049,1049,1049,1049,0
20231027,120800,15039275,1049,1049,1049,1049,0
20231027,120700,15039275,1049,1049,1049,1049,0
20231027,120600,15039275,1049,1049,1049,1049,0
20231027,120500,15039275,1049,1049,1049,1049,0
20231027,120400,15039275,1049,1049,1049,1049,0
20231027,120300,15039275,1049,1049,1049,1049,0
20231027,120200,15039275,1049,1049,1049,1049,0
20231027,120100,15039275,1049,1049,1049,1049,0
20231027,120000,15039275,1049,1049,1049,1049,0
20231027,115900,15039275,1049,1049,1049,1049,0
20231027,115800,15039275,1049,1049,1049,1049,0
20231027,115700,15039275,1049,1049,1049,1049,0
20231027,115600,15039275,1049,1049,1049,1049,0
20231027,115500,15039275,1049,1049,1049,1049,0
20231027,115400,15039275,1049,1049,1049,1049,0
20231027,115300,15039275,1049,1049,1049,1049,0
20231027,115200,15039275,1049,1049,1049,1049,0
20231027,115100,15039275,1049,1049,1049,1049,0
20231027,115000,15039275,1049,1049,1049,1049,0
20231027,114900,15039275,1049,1049,1049,1049,10
20231027,114800,15028785,1049,1047,1049,1047,3000
20231027,114700,11883158,1047,1047,1047,1047,0
20231027,114600,11883158,1047,1047,1047,1047,0
20231027,114500,11883158,1047,1047,1047,1047,0
20231027,114400,11883158,1047,1047,1047,1047,0
20231027,114300,11883158,1047,1047,1047,1047,6
20231027,114200,11876876,1047,1047,1047,1047,0
20231027,114100,11876876,1047,1047,1047,1047,0
20231027,114000,11876876,1047,1047,1047,1047,0
20231027,113900,11876876,1047,1047,1047,1047,7
20231027,113800,11869547,1047,1047,1047,1047,0
20231027,113700,11869547,1047,1047,1047,1047,0
20231027,113600,11869547,1047,1047,1047,1047,0
20231027,113500,11869547,1047,1047,1047,1047,0
20231027,113400,11869547,1047,1047,1047,1047,0
20231027,113300,11869547,1047,1047,1047,1047,0
20231027,113200,11869547,1047,1047,1047,1047,0
20231027,113100,11869547,1047,1047,1047,1047,0
20231027,113000,11869547,1047,1047,1047,1047,134
20231027,112900,11729249,1048,1048,1048,1048,0
20231027,112800,11729249,1048,1048,1048,1048,0
20231027,112700,11729249,1048,1048,1048,1048,0
20231027,112600,11729249,1048,1048,1048,1048,0
20231027,112500,11729249,1048,1048,1048,1048,0
20231027,112400,11729249,1048,1048,1048,1048,0
20231027,112300,11729249,1048,1048,1048,1048,0
20231027,112200,11729249,1048,1048,1048,1048,0
20231027,112100,11729249,1048,1048,1048,1048,0
20231027,112000,11729249,1048,1048,1048,1048,0
20231027,111900,11729249,1048,1048,1048,1048,0
20231027,111800,11729249,1048,1048,1048,1048,110
20231027,111700,11613969,1048,1048,1048,1048,100
20231027,111600,11509169,1048,1048,1048,1048,18
20231027,111500,11490305,1048,1048,1048,1048,10
20231027,111400,11479825,1048,1048,1048,1048,10
20231027,111300,11469345,1048,1048,1048,1048,10
20231027,111200,11458865,1048,1048,1048,1048,0
20231027,111100,11458865,1048,1048,1048,1048,0
20231027,111000,11458865,1048,1048,1048,1048,0
20231027,110900,11458865,1048,1048,1048,1048,0
20231027,110800,11458865,1048,1048,1048,1048,0
20231027,110700,11458865,1048,1048,1048,1048,0
20231027,110600,11458865,1048,1048,1048,1048,5
20231027,110500,11453625,1049,1049,1049,1049,0
20231027,110400,11453625,1049,1049,1049,1049,0
20231027,110300,11453625,1049,1049,1049,1049,0
20231027,110200,11453625,1049,1049,1049,1049,0
20231027,110100,11453625,1049,1049,1049,1049,0
20231027,110000,11453625,1049,1049,1049,1049,0
20231027,105900,11453625,1049,1049,1049,1049,0
20231027,105800,11453625,1049,1049,1049,1049,0
20231027,105700,11453625,1049,1049,1049,1049,10
20231027,105600,11443135,1048,1048,1048,1048,0
20231027,105500,11443135,1048,1048,1048,1048,24
20231027,105400,11417983,1048,1048,1048,1048,10
20231027,105300,11407503,1048,1048,1048,1048,4
20231027,105200,11403311,1048,1048,1048,1048,7
20231027,105100,11395975,1048,1048,1048,1048,0
20231027,105000,11395975,1048,1048,1048,1048,0
20231027,104900,11395975,1048,1048,1048,1048,0
20231027,104800,11395975,1048,1048,1048,1048,0
20231027,104700,11395975,1048,1048,1048,1048,0
20231027,104600,11395975,1048,1048,1048,1048,0
20231027,104500,11395975,1048,1048,1048,1048,0
20231027,104400,11395975,1048,1048,1048,1048,0
20231027,104300,11395975,1048,1048,1048,1048,0
20231027,104200,11395975,1048,1048,1048,1048,1
20231027,104100,11394927,1048,1048,1048,1048,0
20231027,104000,11394927,1048,1048,1048,1048,0
20231027,103900,11394927,1048,1048,1048,1048,0
20231027,103800,11394927,1048,1048,1048,1048,0
20231027,103700,11394927,1048,1048,1048,1048,0
20231027,103600,11394927,1048,1048,1048,1048,0
20231027,103500,11394927,1048,1048,1048,1048,0
20231027,103400,11394927,1048,1048,1048,1048,0
20231027,103300,11394927,1048,1048,1048,1048,0
20231027,103200,11394927,1048,1048,1048,1048,0
20231027,103100,11394927,1048,1048,1048,1048,0
20231027,103000,11394927,1048,1048,1048,1048,1
20231027,102900,11393879,1041,1041,1041,1041,1200
20231027,102800,10144679,1042,1042,1042,1042,0
20231027,102700,10144679,1042,1047,1047,1042,56
20231027,102600,10086162,1048,1048,1048,1048,1
20231027,102500,10085114,1049,1049,1049,1049,500
20231027,102400,9560614,1049,1049,1049,1049,0
20231027,102300,9560614,1049,1049,1049,1049,0
20231027,102200,9560614,1049,1049,1049,1049,0
20231027,102100,9560614,1049,1049,1049,1049,0
20231027,102000,9560614,1049,1049,1049,1049,0
20231027,101900,9560614,1049,1049,1049,1049,0
20231027,101800,9560614,1049,1049,1049,1049,0
20231027,101700,9560614,1049,1049,1049,1049,0
20231027,101600,9560614,1049,1049,1049,1049,1
20231027,101500,9559565,1050,1050,1050,1050,0
20231027,101400,9559565,1050,1050,1050,1050,0
20231027,101300,9559565,1050,1050,1050,1050,0
20231027,101200,9559565,1050,1050,1050,1050,0
20231027,101100,9559565,1050,1050,1050,1050,1
20231027,101000,9558515,1050,1050,1050,1050,0
20231027,100900,9558515,1050,1050,1050,1050,620
20231027,100800,8907515,1050,1050,1050,1050,0
20231027,100700,8907515,1050,1050,1050,1050,0
20231027,100600,8907515,1050,1050,1050,1050,0
20231027,100500,8907515,1050,1050,1050,1050,0
20231027,100400,8907515,1050,1050,1050,1050,0
20231027,100300,8907515,1050,1050,1050,1050,0
20231027,100200,8907515,1050,1050,1050,1050,1
20231027,100100,8906465,1037,1041,1041,1037,153
20231027,100000,8747611,1052,1052,1052,1052,0
20231027,095900,8747611,1052,1052,1052,1052,0
20231027,095800,8747611,1052,1052,1052,1052,0
20231027,095700,8747611,1052,1052,1052,1052,9
20231027,095600,8738143,1052,1052,1052,1052,0
20231027,095500,8738143,1052,1052,1052,1052,0
20231027,095400,8738143,1052,1052,1052,1052,0
20231027,095300,8738143,1052,1052,1052,1052,0
20231027,095200,8738143,1052,1052,1052,1052,2
20231027,095100,8736039,1052,1052,1052,1052,0
20231027,095000,8736039,1052,1052,1052,1052,0
20231027,094900,8736039,1052,1052,1052,1052,0
20231027,094800,8736039,1052,1052,1052,1052,0
20231027,094700,8736039,1052,1052,1052,1052,0
20231027,094600,8736039,1052,1052,1052,1052,0
20231027,094500,8736039,1052,1052,1052,1052,0
20231027,094400,8736039,1052,1052,1052,1052,0
20231027,094300,8736039,1052,1052,1052,1052,10
20231027,094200,8725519,1052,1040,1052,1040,201
20231027,094100,8516467,1040,1040,1040,1040,1
20231027,094000,8515427,1052,1052,1052,1052,1
20231027,093900,8514375,1052,1052,1052,1052,0
20231027,093800,8514375,1052,1052,1052,1052,0
20231027,093700,8514375,1052,1052,1052,1052,0
20231027,093600,8514375,1052,1052,1052,1052,0
20231027,093500,8514375,1052,1051,1052,1051,11
20231027,093400,8502813,1051,1051,1051,1051,13
20231027,093300,8489150,1051,1051,1051,1051,0
20231027,093200,8489150,1051,1051,1051,1051,0
20231027,093100,8489150,1051,1051,1051,1051,6
20231027,093000,8482844,1051,1041,1051,1041,24
20231027,092900,8457850,1050,1050,1050,1050,0
20231027,092800,8457850,1050,1050,1050,1050,0
20231027,092700,8457850,1050,1050,1050,1050,3560
20231027,092600,4719850,1051,1051,1051,1051,0
20231027,092500,4719850,1051,1051,1051,1051,200
20231027,092400,4509650,1050,1050,1050,1050,0
20231027,092300,4509650,1050,1050,1050,1050,0
20231027,092200,4509650,1050,1050,1050,1050,0
20231027,092100,4509650,1050,1050,1050,1050,0
20231027,092000,4509650,1050,1050,1050,1050,0
20231027,091900,4509650,1050,1050,1050,1050,0
20231027,091800,4509650,1050,1050,1050,1050,100
20231027,091700,4404650,1050,1049,1050,1049,4044
20231027,091600,159110,1050,1050,1050,1050,0
20231027,091500,159110,1050,1050,1050,1050,0
20231027,091400,159110,1050,1050,1050,1050,0
20231027,091300,159110,1050,1050,1050,1050,0
20231027,091200,159110,1050,1050,1050,1050,0
20231027,091100,159110,1050,1050,1050,1050,0
20231027,091000,159110,1050,1050,1050,1050,0
20231027,090900,159110,1050,1050,1050,1050,0
20231027,090800,159110,1050,1050,1050,1050,0
20231027,090700,159110,1050,1050,1050,1050,0
20231027,090600,159110,1050,1050,1050,1050,0
20231027,090500,159110,1050,1050,1050,1050,0
20231027,090400,159110,1050,1050,1050,1050,0
20231027,090300,159110,1050,1050,1050,1050,0
20231027,090200,159110,1050,1050,1050,1050,9
20231027,090100,149660,1050,1040,1050,1040,89
20231027,090000,57090,1038,1038,1038,1038,55