KissMeData/087600/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194600,80958280,5550,5550,5550,5550,1734
20231027,194500,80958280,5550,5550,5550,5550,0
20231027,194400,80958280,5550,5550,5550,5550,0
20231027,194300,80958280,5550,5550,5550,5550,0
20231027,194200,80958280,5550,5550,5550,5550,0
20231027,194100,80958280,5550,5550,5550,5550,0
20231027,194000,80958280,5550,5550,5550,5550,0
20231027,193900,80958280,5550,5550,5550,5550,0
20231027,193800,80958280,5550,5550,5550,5550,0
20231027,193700,80958280,5550,5550,5550,5550,0
20231027,193600,80958280,5550,5550,5550,5550,0
20231027,193500,80958280,5550,5550,5550,5550,0
20231027,193400,80958280,5550,5550,5550,5550,0
20231027,193300,80958280,5550,5550,5550,5550,0
20231027,193200,80958280,5550,5550,5550,5550,0
20231027,193100,80958280,5550,5550,5550,5550,0
20231027,193000,80958280,5550,5550,5550,5550,0
20231027,192900,80958280,5550,5550,5550,5550,0
20231027,192800,80958280,5550,5550,5550,5550,0
20231027,192700,80958280,5550,5550,5550,5550,0
20231027,192600,80958280,5550,5550,5550,5550,0
20231027,192500,80958280,5550,5550,5550,5550,0
20231027,192400,80958280,5550,5550,5550,5550,0
20231027,192300,80958280,5550,5550,5550,5550,0
20231027,192200,80958280,5550,5550,5550,5550,0
20231027,192100,80958280,5550,5550,5550,5550,0
20231027,192000,80958280,5550,5550,5550,5550,0
20231027,191900,80958280,5550,5550,5550,5550,0
20231027,191800,80958280,5550,5550,5550,5550,0
20231027,191700,80958280,5550,5550,5550,5550,0
20231027,191600,80958280,5550,5550,5550,5550,1734
20231027,191500,80958280,5550,5550,5550,5550,0
20231027,191400,80958280,5550,5550,5550,5550,0
20231027,191300,80958280,5550,5550,5550,5550,0
20231027,191200,80958280,5550,5550,5550,5550,0
20231027,191100,80958280,5550,5550,5550,5550,0
20231027,191000,80958280,5550,5550,5550,5550,0
20231027,190900,80958280,5550,5550,5550,5550,0
20231027,190800,80958280,5550,5550,5550,5550,0
20231027,190700,80958280,5550,5550,5550,5550,0
20231027,190600,80958280,5550,5550,5550,5550,0
20231027,190500,80958280,5550,5550,5550,5550,0
20231027,190400,80958280,5550,5550,5550,5550,0
20231027,190300,80958280,5550,5550,5550,5550,0
20231027,190200,80958280,5550,5550,5550,5550,0
20231027,190100,80958280,5550,5550,5550,5550,0
20231027,190000,80958280,5550,5550,5550,5550,0
20231027,185900,80958280,5550,5550,5550,5550,0
20231027,185800,80958280,5550,5550,5550,5550,0
20231027,185700,80958280,5550,5550,5550,5550,0
20231027,185600,80958280,5550,5550,5550,5550,0
20231027,185500,80958280,5550,5550,5550,5550,0
20231027,185400,80958280,5550,5550,5550,5550,0
20231027,185300,80958280,5550,5550,5550,5550,0
20231027,185200,80958280,5550,5550,5550,5550,0
20231027,185100,80958280,5550,5550,5550,5550,0
20231027,185000,80958280,5550,5550,5550,5550,0
20231027,184900,80958280,5550,5550,5550,5550,0
20231027,184800,80958280,5550,5550,5550,5550,0
20231027,184700,80958280,5550,5550,5550,5550,0
20231027,184600,80958280,5550,5550,5550,5550,1734
20231027,184500,80958280,5550,5550,5550,5550,0
20231027,184400,80958280,5550,5550,5550,5550,0
20231027,184300,80958280,5550,5550,5550,5550,0
20231027,184200,80958280,5550,5550,5550,5550,0
20231027,184100,80958280,5550,5550,5550,5550,0
20231027,184000,80958280,5550,5550,5550,5550,0
20231027,183900,80958280,5550,5550,5550,5550,0
20231027,183800,80958280,5550,5550,5550,5550,0
20231027,183700,80958280,5550,5550,5550,5550,0
20231027,183600,80958280,5550,5550,5550,5550,0
20231027,183500,80958280,5550,5550,5550,5550,0
20231027,183400,80958280,5550,5550,5550,5550,0
20231027,183300,80958280,5550,5550,5550,5550,0
20231027,183200,80958280,5550,5550,5550,5550,0
20231027,183100,80958280,5550,5550,5550,5550,0
20231027,183000,80958280,5550,5550,5550,5550,0
20231027,182900,80958280,5550,5550,5550,5550,0
20231027,182800,80958280,5550,5550,5550,5550,0
20231027,182700,80958280,5550,5550,5550,5550,0
20231027,182600,80958280,5550,5550,5550,5550,0
20231027,182500,80958280,5550,5550,5550,5550,0
20231027,182400,80958280,5550,5550,5550,5550,0
20231027,182300,80958280,5550,5550,5550,5550,0
20231027,182200,80958280,5550,5550,5550,5550,0
20231027,182100,80958280,5550,5550,5550,5550,0
20231027,182000,80958280,5550,5550,5550,5550,0
20231027,181900,80958280,5550,5550,5550,5550,0
20231027,181800,80958280,5550,5550,5550,5550,0
20231027,181700,80958280,5550,5550,5550,5550,0
20231027,181600,80958280,5550,5550,5550,5550,1734
20231027,181500,80958280,5550,5550,5550,5550,0
20231027,181400,80958280,5550,5550,5550,5550,0
20231027,181300,80958280,5550,5550,5550,5550,0
20231027,181200,80958280,5550,5550,5550,5550,0
20231027,181100,80958280,5550,5550,5550,5550,0
20231027,181000,80958280,5550,5550,5550,5550,0
20231027,180900,80958280,5550,5550,5550,5550,0
20231027,180800,80958280,5550,5550,5550,5550,0
20231027,180700,80958280,5550,5550,5550,5550,0
20231027,180600,80958280,5550,5550,5550,5550,0
20231027,180500,80958280,5550,5550,5550,5550,0
20231027,180400,80958280,5550,5550,5550,5550,0
20231027,180300,80958280,5550,5550,5550,5550,0
20231027,180200,80958280,5550,5550,5550,5550,0
20231027,180100,80958280,5550,5550,5550,5550,0
20231027,180000,80958280,5550,5550,5550,5550,0
20231027,175900,80958280,5550,5550,5550,5550,0
20231027,175800,80958280,5550,5550,5550,5550,0
20231027,175700,80958280,5550,5550,5550,5550,0
20231027,175600,80958280,5550,5550,5550,5550,0
20231027,175500,80958280,5550,5550,5550,5550,0
20231027,175400,80958280,5550,5550,5550,5550,0
20231027,175300,80958280,5550,5550,5550,5550,0
20231027,175200,80958280,5550,5550,5550,5550,0
20231027,175100,80958280,5550,5550,5550,5550,0
20231027,175000,80958280,5550,5550,5550,5550,0
20231027,174900,80958280,5550,5550,5550,5550,0
20231027,174800,80958280,5550,5550,5550,5550,0
20231027,174700,80958280,5550,5550,5550,5550,0
20231027,174600,80958280,5550,5550,5550,5550,1734
20231027,174500,80958280,5550,5550,5550,5550,0
20231027,174400,80958280,5550,5550,5550,5550,0
20231027,174300,80958280,5550,5550,5550,5550,0
20231027,174200,80958280,5550,5550,5550,5550,0
20231027,174100,80958280,5550,5550,5550,5550,0
20231027,174000,80958280,5550,5550,5550,5550,0
20231027,173900,80958280,5550,5550,5550,5550,0
20231027,173800,80958280,5550,5550,5550,5550,0
20231027,173700,80958280,5550,5550,5550,5550,0
20231027,173600,80958280,5550,5550,5550,5550,0
20231027,173500,80958280,5550,5550,5550,5550,0
20231027,173400,80958280,5550,5550,5550,5550,0
20231027,173300,80958280,5550,5550,5550,5550,0
20231027,173200,80958280,5550,5550,5550,5550,0
20231027,173100,80958280,5550,5550,5550,5550,0
20231027,173000,80958280,5550,5550,5550,5550,0
20231027,172900,80958280,5550,5550,5550,5550,0
20231027,172800,80958280,5550,5550,5550,5550,0
20231027,172700,80958280,5550,5550,5550,5550,0
20231027,172600,80958280,5550,5550,5550,5550,0
20231027,172500,80958280,5550,5550,5550,5550,0
20231027,172400,80958280,5550,5550,5550,5550,0
20231027,172300,80958280,5550,5550,5550,5550,0
20231027,172200,80958280,5550,5550,5550,5550,0
20231027,172100,80958280,5550,5550,5550,5550,0
20231027,172000,80958280,5550,5550,5550,5550,0
20231027,171900,80958280,5550,5550,5550,5550,0
20231027,171800,80958280,5550,5550,5550,5550,0
20231027,171700,80958280,5550,5550,5550,5550,0
20231027,171600,80958280,5550,5550,5550,5550,1734
20231027,171500,80958280,5550,5550,5550,5550,0
20231027,171400,80958280,5550,5550,5550,5550,0
20231027,171300,80958280,5550,5550,5550,5550,0
20231027,171200,80958280,5550,5550,5550,5550,0
20231027,171100,80958280,5550,5550,5550,5550,0
20231027,171000,80958280,5550,5550,5550,5550,0
20231027,170900,80958280,5550,5550,5550,5550,0
20231027,170800,80958280,5550,5550,5550,5550,0
20231027,170700,80958280,5550,5550,5550,5550,0
20231027,170600,80958280,5550,5550,5550,5550,0
20231027,170500,80958280,5550,5550,5550,5550,0
20231027,170400,80958280,5550,5550,5550,5550,0
20231027,170300,80958280,5550,5550,5550,5550,0
20231027,170200,80958280,5550,5550,5550,5550,0
20231027,170100,80958280,5550,5550,5550,5550,0
20231027,170000,80958280,5550,5550,5550,5550,0
20231027,165900,80958280,5550,5550,5550,5550,0
20231027,165800,80958280,5550,5550,5550,5550,0
20231027,165700,80958280,5550,5550,5550,5550,0
20231027,165600,80958280,5550,5550,5550,5550,0
20231027,165500,80958280,5550,5550,5550,5550,0
20231027,165400,80958280,5550,5550,5550,5550,0
20231027,165300,80958280,5550,5550,5550,5550,0
20231027,165200,80958280,5550,5550,5550,5550,0
20231027,165100,80958280,5550,5550,5550,5550,0
20231027,165000,80958280,5550,5550,5550,5550,0
20231027,164900,80958280,5550,5550,5550,5550,0
20231027,164800,80958280,5550,5550,5550,5550,0
20231027,164700,80958280,5550,5550,5550,5550,0
20231027,164600,80958280,5550,5550,5550,5550,1734
20231027,164500,80958280,5550,5550,5550,5550,0
20231027,164400,80958280,5550,5550,5550,5550,0
20231027,164300,80958280,5550,5550,5550,5550,0
20231027,164200,80958280,5550,5550,5550,5550,0
20231027,164100,80958280,5550,5550,5550,5550,0
20231027,164000,80958280,5550,5550,5550,5550,0
20231027,163900,80958280,5550,5550,5550,5550,0
20231027,163800,80958280,5550,5550,5550,5550,0
20231027,163700,80958280,5550,5550,5550,5550,0
20231027,163600,80958280,5550,5550,5550,5550,0
20231027,163500,80958280,5550,5550,5550,5550,0
20231027,163400,80958280,5550,5550,5550,5550,0
20231027,163300,80958280,5550,5550,5550,5550,0
20231027,163200,80958280,5550,5550,5550,5550,0
20231027,163100,80958280,5550,5550,5550,5550,0
20231027,163000,80958280,5550,5550,5550,5550,0
20231027,162900,80958280,5550,5550,5550,5550,0
20231027,162800,80958280,5550,5550,5550,5550,0
20231027,162700,80958280,5550,5550,5550,5550,0
20231027,162600,80958280,5550,5550,5550,5550,0
20231027,162500,80958280,5550,5550,5550,5550,0
20231027,162400,80958280,5550,5550,5550,5550,0
20231027,162300,80958280,5550,5550,5550,5550,0
20231027,162200,80958280,5550,5550,5550,5550,0
20231027,162100,80958280,5550,5550,5550,5550,0
20231027,162000,80958280,5550,5550,5550,5550,0
20231027,161900,80958280,5550,5550,5550,5550,0
20231027,161800,80958280,5550,5550,5550,5550,0
20231027,161700,80958280,5550,5550,5550,5550,0
20231027,161600,80958280,5550,5550,5550,5550,1734
20231027,161500,80958280,5550,5550,5550,5550,0
20231027,161400,80958280,5550,5550,5550,5550,0
20231027,161300,80958280,5550,5550,5550,5550,0
20231027,161200,80958280,5550,5550,5550,5550,0
20231027,161100,80958280,5550,5550,5550,5550,0
20231027,161000,80958280,5550,5550,5550,5550,0
20231027,160900,80958280,5550,5550,5550,5550,0
20231027,160800,80958280,5550,5550,5550,5550,0
20231027,160700,80958280,5550,5550,5550,5550,0
20231027,160600,80958280,5550,5550,5550,5550,0
20231027,160500,80958280,5550,5550,5550,5550,0
20231027,160400,80958280,5550,5550,5550,5550,0
20231027,160300,80958280,5550,5550,5550,5550,0
20231027,160200,80958280,5550,5550,5550,5550,0
20231027,160100,80958280,5550,5550,5550,5550,0
20231027,160000,80958280,5550,5550,5550,5550,0
20231027,155900,80958280,5550,5550,5550,5550,0
20231027,155800,80958280,5550,5550,5550,5550,0
20231027,155700,80958280,5550,5550,5550,5550,0
20231027,155600,80958280,5550,5550,5550,5550,0
20231027,155500,80958280,5550,5550,5550,5550,0
20231027,155400,80958280,5550,5550,5550,5550,0
20231027,155300,80958280,5550,5550,5550,5550,0
20231027,155200,80958280,5550,5550,5550,5550,0
20231027,155100,80958280,5550,5550,5550,5550,0
20231027,155000,80958280,5550,5550,5550,5550,0
20231027,154900,80958280,5550,5550,5550,5550,0
20231027,154800,80958280,5550,5550,5550,5550,0
20231027,154700,80958280,5550,5550,5550,5550,0
20231027,154600,80958280,5550,5550,5550,5550,1734
20231027,154500,80958280,5550,5550,5550,5550,0
20231027,154400,80958280,5550,5550,5550,5550,0
20231027,154300,80958280,5550,5550,5550,5550,0
20231027,154200,80958280,5550,5550,5550,5550,0
20231027,154100,80958280,5550,5550,5550,5550,0
20231027,154000,80958280,5550,5550,5550,5550,0
20231027,153900,80958280,5550,5550,5550,5550,0
20231027,153800,80958280,5550,5550,5550,5550,0
20231027,153700,80958280,5550,5550,5550,5550,0
20231027,153600,80958280,5550,5550,5550,5550,0
20231027,153500,80958280,5550,5550,5550,5550,0
20231027,153400,80958280,5550,5550,5550,5550,0
20231027,153300,80958280,5550,5550,5550,5550,0
20231027,153200,80958280,5550,5550,5550,5550,0
20231027,153100,80958280,5550,5550,5550,5550,0
20231027,153000,80958280,5550,5550,5550,5550,1734
20231027,152900,71334580,5550,5550,5550,5550,0
20231027,152800,71334580,5550,5550,5550,5550,0
20231027,152700,71334580,5550,5550,5550,5550,0
20231027,152600,71334580,5550,5550,5550,5550,0
20231027,152500,71334580,5550,5550,5550,5550,0
20231027,152400,71334580,5550,5550,5550,5550,0
20231027,152300,71334580,5550,5550,5550,5550,0
20231027,152200,71334580,5550,5550,5550,5550,0
20231027,152100,71334580,5550,5550,5550,5550,0
20231027,152000,71334580,5550,5550,5550,5550,0
20231027,151900,71334580,5550,5550,5550,5550,0
20231027,151800,71334580,5550,5550,5550,5550,0
20231027,151700,71334580,5550,5550,5550,5550,0
20231027,151600,71334580,5550,5550,5550,5550,843
20231027,151500,66655930,5520,5520,5520,5520,100
20231027,151400,66103930,5530,5530,5530,5530,0
20231027,151300,66103930,5530,5530,5530,5530,200
20231027,151200,64997930,5530,5550,5550,5530,800
20231027,151100,60568520,5530,5570,5570,5530,351
20231027,151000,58623010,5570,5570,5570,5570,0
20231027,150900,58623010,5570,5570,5570,5570,0
20231027,150800,58623010,5570,5570,5570,5570,0
20231027,150700,58623010,5570,5570,5570,5570,0
20231027,150600,58623010,5570,5570,5570,5570,0
20231027,150500,58623010,5570,5570,5570,5570,0
20231027,150400,58623010,5570,5580,5580,5570,1000
20231027,150300,53047960,5590,5590,5590,5590,20
20231027,150200,52936160,5600,5600,5600,5600,0
20231027,150100,52936160,5600,5600,5600,5600,0
20231027,150000,52936160,5600,5600,5600,5600,0
20231027,145900,52936160,5600,5600,5600,5600,0
20231027,145800,52936160,5600,5600,5600,5600,2
20231027,145700,52924960,5600,5600,5600,5600,0
20231027,145600,52924960,5600,5600,5600,5600,0
20231027,145500,52924960,5600,5600,5600,5600,170
20231027,145400,51972960,5590,5590,5590,5590,0
20231027,145300,51972960,5590,5590,5590,5590,82
20231027,145200,51514580,5590,5590,5590,5590,53
20231027,145100,51218310,5590,5590,5590,5590,0
20231027,145000,51218310,5590,5590,5590,5590,5
20231027,144900,51190360,5590,5590,5590,5590,1
20231027,144800,51184770,5590,5590,5590,5590,0
20231027,144700,51184770,5590,5590,5590,5590,0
20231027,144600,51184770,5590,5590,5590,5590,0
20231027,144500,51184770,5590,5590,5590,5590,0
20231027,144400,51184770,5590,5590,5590,5590,0
20231027,144300,51184770,5590,5590,5590,5590,0
20231027,144200,51184770,5590,5590,5590,5590,90
20231027,144100,50681670,5600,5600,5600,5600,0
20231027,144000,50681670,5600,5600,5600,5600,100
20231027,143900,50121670,5610,5610,5610,5610,0
20231027,143800,50121670,5610,5610,5610,5610,0
20231027,143700,50121670,5610,5610,5610,5610,0
20231027,143600,50121670,5610,5610,5610,5610,0
20231027,143500,50121670,5610,5610,5610,5610,0
20231027,143400,50121670,5610,5610,5610,5610,0
20231027,143300,50121670,5610,5610,5610,5610,0
20231027,143200,50121670,5610,5610,5610,5610,0
20231027,143100,50121670,5610,5610,5610,5610,0
20231027,143000,50121670,5610,5610,5610,5610,0
20231027,142900,50121670,5610,5610,5610,5610,0
20231027,142800,50121670,5610,5610,5610,5610,0
20231027,142700,50121670,5610,5610,5610,5610,0
20231027,142600,50121670,5610,5610,5610,5610,0
20231027,142500,50121670,5610,5610,5610,5610,0
20231027,142400,50121670,5610,5610,5610,5610,0
20231027,142300,50121670,5610,5610,5610,5610,0
20231027,142200,50121670,5610,5610,5610,5610,692
20231027,142100,46239550,5610,5610,5610,5610,0
20231027,142000,46239550,5610,5610,5610,5610,0
20231027,141900,46239550,5610,5610,5610,5610,0
20231027,141800,46239550,5610,5610,5610,5610,1
20231027,141700,46233940,5610,5610,5610,5610,0
20231027,141600,46233940,5610,5610,5610,5610,35
20231027,141500,46037590,5610,5610,5610,5610,52
20231027,141400,45745870,5610,5610,5610,5610,0
20231027,141300,45745870,5610,5610,5610,5610,0
20231027,141200,45745870,5610,5610,5610,5610,100
20231027,141100,45184870,5610,5610,5610,5610,0
20231027,141000,45184870,5610,5610,5610,5610,0
20231027,140900,45184870,5610,5610,5610,5610,0
20231027,140800,45184870,5610,5610,5610,5610,0
20231027,140700,45184870,5610,5610,5610,5610,0
20231027,140600,45184870,5610,5610,5610,5610,0
20231027,140500,45184870,5610,5610,5610,5610,40
20231027,140400,44960470,5610,5610,5610,5610,0
20231027,140300,44960470,5610,5610,5610,5610,0
20231027,140200,44960470,5610,5610,5610,5610,0
20231027,140100,44960470,5610,5610,5610,5610,0
20231027,140000,44960470,5610,5610,5610,5610,0
20231027,135900,44960470,5610,5610,5610,5610,0
20231027,135800,44960470,5610,5610,5610,5610,0
20231027,135700,44960470,5610,5610,5610,5610,0
20231027,135600,44960470,5610,5610,5610,5610,0
20231027,135500,44960470,5610,5610,5610,5610,0
20231027,135400,44960470,5610,5610,5610,5610,0
20231027,135300,44960470,5610,5610,5610,5610,0
20231027,135200,44960470,5610,5610,5610,5610,0
20231027,135100,44960470,5610,5610,5610,5610,0
20231027,135000,44960470,5610,5610,5610,5610,0
20231027,134900,44960470,5610,5610,5610,5610,0
20231027,134800,44960470,5610,5610,5610,5610,114
20231027,134700,44320930,5640,5640,5640,5640,0
20231027,134600,44320930,5640,5640,5640,5640,0
20231027,134500,44320930,5640,5640,5640,5640,0
20231027,134400,44320930,5640,5640,5640,5640,0
20231027,134300,44320930,5640,5640,5640,5640,0
20231027,134200,44320930,5640,5640,5640,5640,0
20231027,134100,44320930,5640,5640,5640,5640,0
20231027,134000,44320930,5640,5640,5640,5640,0
20231027,133900,44320930,5640,5640,5640,5640,0
20231027,133800,44320930,5640,5640,5640,5640,0
20231027,133700,44320930,5640,5630,5640,5630,222
20231027,133600,43070910,5640,5640,5640,5640,0
20231027,133500,43070910,5640,5640,5640,5640,0
20231027,133400,43070910,5640,5640,5640,5640,0
20231027,133300,43070910,5640,5640,5640,5640,0
20231027,133200,43070910,5640,5640,5640,5640,0
20231027,133100,43070910,5640,5640,5640,5640,2
20231027,133000,43059630,5580,5580,5580,5580,0
20231027,132900,43059630,5580,5580,5580,5580,0
20231027,132800,43059630,5580,5580,5580,5580,50
20231027,132700,42780630,5580,5580,5580,5580,0
20231027,132600,42780630,5580,5580,5580,5580,0
20231027,132500,42780630,5580,5580,5580,5580,0
20231027,132400,42780630,5580,5580,5580,5580,0
20231027,132300,42780630,5580,5580,5580,5580,0
20231027,132200,42780630,5580,5580,5580,5580,0
20231027,132100,42780630,5580,5580,5580,5580,0
20231027,132000,42780630,5580,5580,5580,5580,0
20231027,131900,42780630,5580,5580,5580,5580,2
20231027,131800,42769470,5580,5580,5580,5580,0
20231027,131700,42769470,5580,5580,5580,5580,0
20231027,131600,42769470,5580,5590,5590,5550,203
20231027,131500,41642710,5560,5560,5560,5560,257
20231027,131400,40213790,5560,5580,5580,5560,190
20231027,131300,39155510,5600,5600,5600,5600,0
20231027,131200,39155510,5600,5600,5600,5600,8
20231027,131100,39110710,5600,5600,5600,5600,0
20231027,131000,39110710,5600,5600,5600,5600,0
20231027,130900,39110710,5600,5600,5600,5600,0
20231027,130800,39110710,5600,5600,5600,5600,0
20231027,130700,39110710,5600,5600,5600,5600,0
20231027,130600,39110710,5600,5600,5600,5600,0
20231027,130500,39110710,5600,5600,5600,5600,0
20231027,130400,39110710,5600,5600,5600,5600,0
20231027,130300,39110710,5600,5600,5600,5600,0
20231027,130200,39110710,5600,5600,5600,5600,0
20231027,130100,39110710,5600,5600,5600,5600,0
20231027,130000,39110710,5600,5600,5600,5600,0
20231027,125900,39110710,5600,5600,5600,5600,0
20231027,125800,39110710,5600,5600,5600,5600,0
20231027,125700,39110710,5600,5600,5600,5600,0
20231027,125600,39110710,5600,5600,5600,5600,0
20231027,125500,39110710,5600,5600,5600,5600,0
20231027,125400,39110710,5600,5600,5600,5600,0
20231027,125300,39110710,5600,5600,5600,5600,0
20231027,125200,39110710,5600,5600,5600,5600,0
20231027,125100,39110710,5600,5600,5600,5600,0
20231027,125000,39110710,5600,5620,5620,5600,344
20231027,124900,37182270,5620,5620,5620,5620,0
20231027,124800,37182270,5620,5620,5620,5620,0
20231027,124700,37182270,5620,5620,5620,5620,0
20231027,124600,37182270,5620,5620,5620,5620,0
20231027,124500,37182270,5620,5620,5620,5620,0
20231027,124400,37182270,5620,5620,5620,5620,0
20231027,124300,37182270,5620,5620,5620,5620,0
20231027,124200,37182270,5620,5630,5630,5620,290
20231027,124100,35549810,5630,5630,5630,5630,0
20231027,124000,35549810,5630,5630,5630,5630,0
20231027,123900,35549810,5630,5630,5630,5630,0
20231027,123800,35549810,5630,5630,5630,5630,0
20231027,123700,35549810,5630,5630,5630,5630,0
20231027,123600,35549810,5630,5630,5630,5630,0
20231027,123500,35549810,5630,5630,5630,5630,0
20231027,123400,35549810,5630,5630,5630,5630,0
20231027,123300,35549810,5630,5630,5630,5630,0
20231027,123200,35549810,5630,5630,5630,5630,0
20231027,123100,35549810,5630,5630,5630,5630,0
20231027,123000,35549810,5630,5630,5630,5630,0
20231027,122900,35549810,5630,5630,5630,5630,0
20231027,122800,35549810,5630,5630,5630,5630,0
20231027,122700,35549810,5630,5630,5630,5630,0
20231027,122600,35549810,5630,5630,5630,5630,0
20231027,122500,35549810,5630,5630,5630,5630,0
20231027,122400,35549810,5630,5630,5630,5630,0
20231027,122300,35549810,5630,5630,5630,5630,0
20231027,122200,35549810,5630,5630,5630,5630,0
20231027,122100,35549810,5630,5630,5630,5630,0
20231027,122000,35549810,5630,5630,5630,5630,0
20231027,121900,35549810,5630,5630,5630,5630,10
20231027,121800,35493510,5630,5630,5630,5630,0
20231027,121700,35493510,5630,5630,5630,5630,0
20231027,121600,35493510,5630,5630,5630,5630,0
20231027,121500,35493510,5630,5630,5630,5630,0
20231027,121400,35493510,5630,5630,5630,5630,0
20231027,121300,35493510,5630,5630,5630,5630,0
20231027,121200,35493510,5630,5630,5630,5630,0
20231027,121100,35493510,5630,5630,5630,5630,0
20231027,121000,35493510,5630,5630,5630,5630,0
20231027,120900,35493510,5630,5630,5630,5630,0
20231027,120800,35493510,5630,5630,5630,5630,275
20231027,120700,33945260,5680,5680,5680,5680,0
20231027,120600,33945260,5680,5680,5680,5680,0
20231027,120500,33945260,5680,5680,5680,5680,0
20231027,120400,33945260,5680,5680,5680,5680,0
20231027,120300,33945260,5680,5680,5680,5680,0
20231027,120200,33945260,5680,5680,5680,5680,0
20231027,120100,33945260,5680,5680,5680,5680,0
20231027,120000,33945260,5680,5680,5680,5680,0
20231027,115900,33945260,5680,5680,5680,5680,0
20231027,115800,33945260,5680,5680,5680,5680,0
20231027,115700,33945260,5680,5680,5680,5680,0
20231027,115600,33945260,5680,5680,5680,5680,0
20231027,115500,33945260,5680,5680,5680,5680,0
20231027,115400,33945260,5680,5680,5680,5680,0
20231027,115300,33945260,5680,5680,5680,5680,0
20231027,115200,33945260,5680,5680,5680,5680,0
20231027,115100,33945260,5680,5680,5680,5680,0
20231027,115000,33945260,5680,5680,5680,5680,1
20231027,114900,33939580,5690,5690,5690,5690,0
20231027,114800,33939580,5690,5690,5690,5690,0
20231027,114700,33939580,5690,5690,5690,5690,0
20231027,114600,33939580,5690,5690,5690,5690,0
20231027,114500,33939580,5690,5690,5690,5690,0
20231027,114400,33939580,5690,5690,5690,5690,0
20231027,114300,33939580,5690,5690,5690,5690,0
20231027,114200,33939580,5690,5690,5690,5690,0
20231027,114100,33939580,5690,5690,5690,5690,0
20231027,114000,33939580,5690,5690,5690,5690,0
20231027,113900,33939580,5690,5690,5690,5690,0
20231027,113800,33939580,5690,5690,5690,5690,36
20231027,113700,33734740,5650,5650,5650,5650,0
20231027,113600,33734740,5650,5650,5650,5650,0
20231027,113500,33734740,5650,5650,5650,5650,0
20231027,113400,33734740,5650,5650,5650,5650,0
20231027,113300,33734740,5650,5650,5650,5650,0
20231027,113200,33734740,5650,5650,5650,5650,0
20231027,113100,33734740,5650,5650,5650,5650,0
20231027,113000,33734740,5650,5650,5650,5650,108
20231027,112900,33124540,5650,5650,5650,5650,0
20231027,112800,33124540,5650,5650,5650,5650,0
20231027,112700,33124540,5650,5650,5650,5650,0
20231027,112600,33124540,5650,5650,5650,5650,0
20231027,112500,33124540,5650,5650,5650,5650,0
20231027,112400,33124540,5650,5650,5650,5650,0
20231027,112300,33124540,5650,5650,5650,5650,0
20231027,112200,33124540,5650,5650,5650,5650,50
20231027,112100,32842040,5660,5660,5660,5660,200
20231027,112000,31710040,5660,5660,5660,5660,0
20231027,111900,31710040,5660,5660,5660,5660,0
20231027,111800,31710040,5660,5660,5660,5660,0
20231027,111700,31710040,5660,5660,5660,5660,1
20231027,111600,31704380,5800,5800,5800,5800,0
20231027,111500,31704380,5800,5800,5800,5800,0
20231027,111400,31704380,5800,5800,5800,5800,0
20231027,111300,31704380,5800,5800,5800,5800,0
20231027,111200,31704380,5800,5800,5800,5800,0
20231027,111100,31704380,5800,5800,5800,5800,0
20231027,111000,31704380,5800,5800,5800,5800,0
20231027,110900,31704380,5800,5800,5800,5800,0
20231027,110800,31704380,5800,5800,5800,5800,0
20231027,110700,31704380,5800,5680,5800,5680,86
20231027,110600,31212400,5650,5650,5650,5650,0
20231027,110500,31212400,5650,5650,5650,5650,0
20231027,110400,31212400,5650,5650,5650,5650,0
20231027,110300,31212400,5650,5650,5650,5650,50
20231027,110200,30929900,5690,5690,5690,5690,0
20231027,110100,30929900,5690,5690,5690,5690,1
20231027,110000,30924210,5670,5670,5670,5670,0
20231027,105900,30924210,5670,5670,5670,5670,0
20231027,105800,30924210,5670,5670,5670,5670,0
20231027,105700,30924210,5670,5670,5670,5670,0
20231027,105600,30924210,5670,5670,5670,5670,0
20231027,105500,30924210,5670,5670,5670,5670,0
20231027,105400,30924210,5670,5670,5670,5670,0
20231027,105300,30924210,5670,5670,5670,5670,0
20231027,105200,30924210,5670,5670,5670,5670,0
20231027,105100,30924210,5670,5670,5670,5670,0
20231027,105000,30924210,5670,5670,5670,5670,0
20231027,104900,30924210,5670,5670,5670,5670,0
20231027,104800,30924210,5670,5650,5670,5650,66
20231027,104700,30550010,5660,5660,5660,5660,0
20231027,104600,30550010,5660,5660,5660,5660,5
20231027,104500,30521710,5610,5610,5610,5610,0
20231027,104400,30521710,5610,5610,5610,5610,0
20231027,104300,30521710,5610,5620,5620,5610,800
20231027,104200,26032420,5660,5660,5660,5660,0
20231027,104100,26032420,5660,5650,5660,5650,219
20231027,104000,24793930,5650,5650,5650,5650,0
20231027,103900,24793930,5650,5650,5650,5650,0
20231027,103800,24793930,5650,5650,5650,5650,0
20231027,103700,24793930,5650,5650,5650,5650,0
20231027,103600,24793930,5650,5650,5650,5650,0
20231027,103500,24793930,5650,5650,5650,5650,0
20231027,103400,24793930,5650,5650,5650,5650,50
20231027,103300,24511430,5630,5630,5630,5630,0
20231027,103200,24511430,5630,5630,5630,5630,0
20231027,103100,24511430,5630,5630,5630,5630,0
20231027,103000,24511430,5630,5630,5630,5630,0
20231027,102900,24511430,5630,5630,5630,5630,0
20231027,102800,24511430,5630,5630,5630,5630,0
20231027,102700,24511430,5630,5630,5630,5630,0
20231027,102600,24511430,5630,5630,5630,5630,79
20231027,102500,24066660,5570,5570,5570,5570,48
20231027,102400,23799300,5550,5610,5610,5550,300
20231027,102300,22122810,5650,5650,5650,5650,0
20231027,102200,22122810,5650,5650,5650,5650,0
20231027,102100,22122810,5650,5650,5650,5650,0
20231027,102000,22122810,5650,5650,5650,5650,1
20231027,101900,22117160,5650,5650,5650,5650,6
20231027,101800,22083260,5650,5650,5650,5650,2
20231027,101700,22071960,5660,5660,5660,5660,0
20231027,101600,22071960,5660,5660,5660,5660,1
20231027,101500,22066300,5650,5650,5650,5650,27
20231027,101400,21913750,5650,5640,5650,5640,64
20231027,101300,21552260,5650,5610,5650,5610,39
20231027,101200,21332360,5600,5600,5600,5600,0
20231027,101100,21332360,5600,5600,5600,5600,0
20231027,101000,21332360,5600,5600,5600,5600,0
20231027,100900,21332360,5600,5600,5600,5600,1
20231027,100800,21326760,5590,5590,5590,5590,0
20231027,100700,21326760,5590,5590,5590,5590,2
20231027,100600,21315580,5580,5570,5580,5570,40
20231027,100500,21092770,5530,5530,5530,5530,0
20231027,100400,21092770,5530,5530,5530,5530,0
20231027,100300,21092770,5530,5530,5530,5530,0
20231027,100200,21092770,5530,5530,5530,5530,0
20231027,100100,21092770,5530,5530,5530,5530,0
20231027,100000,21092770,5530,5530,5530,5530,0
20231027,095900,21092770,5530,5530,5530,5530,1
20231027,095800,21087240,5530,5530,5530,5530,0
20231027,095700,21087240,5530,5530,5530,5530,0
20231027,095600,21087240,5530,5530,5530,5530,0
20231027,095500,21087240,5530,5530,5530,5530,0
20231027,095400,21087240,5530,5530,5530,5530,0
20231027,095300,21087240,5530,5530,5530,5530,0
20231027,095200,21087240,5530,5530,5530,5530,0
20231027,095100,21087240,5530,5530,5530,5530,0
20231027,095000,21087240,5530,5550,5550,5520,39
20231027,094900,20871560,5540,5540,5540,5540,319
20231027,094800,19104300,5530,5530,5530,5530,0
20231027,094700,19104300,5530,5530,5530,5530,0
20231027,094600,19104300,5530,5530,5530,5530,0
20231027,094500,19104300,5530,5530,5530,5530,2
20231027,094400,19093240,5530,5530,5530,5530,0
20231027,094300,19093240,5530,5530,5530,5530,104
20231027,094200,18518120,5510,5510,5510,5510,0
20231027,094100,18518120,5510,5510,5510,5510,220
20231027,094000,17305920,5520,5520,5520,5520,0
20231027,093900,17305920,5520,5520,5520,5520,250
20231027,093800,15925920,5530,5540,5540,5530,11
20231027,093700,15864990,5540,5540,5540,5540,10
20231027,093600,15809590,5540,5540,5540,5540,0
20231027,093500,15809590,5540,5540,5540,5540,0
20231027,093400,15809590,5540,5540,5540,5540,1
20231027,093300,15804050,5510,5510,5510,5510,0
20231027,093200,15804050,5510,5510,5510,5510,0
20231027,093100,15804050,5510,5510,5510,5510,0
20231027,093000,15804050,5510,5510,5510,5510,0
20231027,092900,15804050,5510,5510,5510,5510,44
20231027,092800,15561610,5500,5510,5510,5500,200
20231027,092700,14461010,5510,5520,5520,5510,70
20231027,092600,14074760,5540,5540,5540,5540,0
20231027,092500,14074760,5540,5570,5570,5540,1256
20231027,092400,7099500,5570,5570,5570,5570,0
20231027,092300,7099500,5570,5570,5570,5570,0
20231027,092200,7099500,5570,5570,5570,5570,0
20231027,092100,7099500,5570,5570,5570,5570,0
20231027,092000,7099500,5570,5570,5570,5570,0
20231027,091900,7099500,5570,5570,5570,5570,115
20231027,091800,6458950,5570,5570,5570,5570,10
20231027,091700,6403250,5570,5570,5570,5570,186
20231027,091600,5367230,5570,5570,5570,5570,0
20231027,091500,5367230,5570,5570,5570,5570,20
20231027,091400,5255830,5570,5570,5570,5570,0
20231027,091300,5255830,5570,5570,5570,5570,0
20231027,091200,5255830,5570,5570,5570,5570,0
20231027,091100,5255830,5570,5570,5570,5570,0
20231027,091000,5255830,5570,5570,5570,5570,0
20231027,090900,5255830,5570,5570,5570,5570,0
20231027,090800,5255830,5570,5570,5570,5570,0
20231027,090700,5255830,5570,5570,5570,5570,0
20231027,090600,5255830,5570,5570,5570,5570,0
20231027,090500,5255830,5570,5570,5570,5570,9
20231027,090400,5205700,5540,5540,5540,5540,0
20231027,090300,5205700,5540,5540,5540,5540,0
20231027,090200,5205700,5540,5550,5550,5540,499
20231027,090100,2439000,5600,5600,5600,5600,56
20231027,090000,2125400,5540,5540,5540,5540,230