KissMeData/005710/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,184400,42910750,5330,5330,5330,5330,1132
20231027,184300,42910750,5330,5330,5330,5330,0
20231027,184200,42910750,5330,5330,5330,5330,0
20231027,184100,42910750,5330,5330,5330,5330,0
20231027,184000,42910750,5330,5330,5330,5330,0
20231027,183900,42910750,5330,5330,5330,5330,0
20231027,183800,42910750,5330,5330,5330,5330,0
20231027,183700,42910750,5330,5330,5330,5330,0
20231027,183600,42910750,5330,5330,5330,5330,0
20231027,183500,42910750,5330,5330,5330,5330,0
20231027,183400,42910750,5330,5330,5330,5330,0
20231027,183300,42910750,5330,5330,5330,5330,0
20231027,183200,42910750,5330,5330,5330,5330,0
20231027,183100,42910750,5330,5330,5330,5330,0
20231027,183000,42910750,5330,5330,5330,5330,0
20231027,182900,42910750,5330,5330,5330,5330,0
20231027,182800,42910750,5330,5330,5330,5330,0
20231027,182700,42910750,5330,5330,5330,5330,0
20231027,182600,42910750,5330,5330,5330,5330,0
20231027,182500,42910750,5330,5330,5330,5330,0
20231027,182400,42910750,5330,5330,5330,5330,0
20231027,182300,42910750,5330,5330,5330,5330,0
20231027,182200,42910750,5330,5330,5330,5330,0
20231027,182100,42910750,5330,5330,5330,5330,0
20231027,182000,42910750,5330,5330,5330,5330,0
20231027,181900,42910750,5330,5330,5330,5330,0
20231027,181800,42910750,5330,5330,5330,5330,0
20231027,181700,42910750,5330,5330,5330,5330,0
20231027,181600,42910750,5330,5330,5330,5330,0
20231027,181500,42910750,5330,5330,5330,5330,0
20231027,181400,42910750,5330,5330,5330,5330,1132
20231027,181300,42910750,5330,5330,5330,5330,0
20231027,181200,42910750,5330,5330,5330,5330,0
20231027,181100,42910750,5330,5330,5330,5330,0
20231027,181000,42910750,5330,5330,5330,5330,0
20231027,180900,42910750,5330,5330,5330,5330,0
20231027,180800,42910750,5330,5330,5330,5330,0
20231027,180700,42910750,5330,5330,5330,5330,0
20231027,180600,42910750,5330,5330,5330,5330,0
20231027,180500,42910750,5330,5330,5330,5330,0
20231027,180400,42910750,5330,5330,5330,5330,0
20231027,180300,42910750,5330,5330,5330,5330,0
20231027,180200,42910750,5330,5330,5330,5330,0
20231027,180100,42910750,5330,5330,5330,5330,0
20231027,180000,42910750,5330,5330,5330,5330,0
20231027,175900,42910750,5330,5330,5330,5330,0
20231027,175800,42910750,5330,5330,5330,5330,0
20231027,175700,42910750,5330,5330,5330,5330,0
20231027,175600,42910750,5330,5330,5330,5330,0
20231027,175500,42910750,5330,5330,5330,5330,0
20231027,175400,42910750,5330,5330,5330,5330,0
20231027,175300,42910750,5330,5330,5330,5330,0
20231027,175200,42910750,5330,5330,5330,5330,0
20231027,175100,42910750,5330,5330,5330,5330,0
20231027,175000,42910750,5330,5330,5330,5330,0
20231027,174900,42910750,5330,5330,5330,5330,0
20231027,174800,42910750,5330,5330,5330,5330,0
20231027,174700,42910750,5330,5330,5330,5330,0
20231027,174600,42910750,5330,5330,5330,5330,0
20231027,174500,42910750,5330,5330,5330,5330,0
20231027,174400,42910750,5330,5330,5330,5330,1132
20231027,174300,42910750,5330,5330,5330,5330,0
20231027,174200,42910750,5330,5330,5330,5330,0
20231027,174100,42910750,5330,5330,5330,5330,0
20231027,174000,42910750,5330,5330,5330,5330,0
20231027,173900,42910750,5330,5330,5330,5330,0
20231027,173800,42910750,5330,5330,5330,5330,0
20231027,173700,42910750,5330,5330,5330,5330,0
20231027,173600,42910750,5330,5330,5330,5330,0
20231027,173500,42910750,5330,5330,5330,5330,0
20231027,173400,42910750,5330,5330,5330,5330,0
20231027,173300,42910750,5330,5330,5330,5330,0
20231027,173200,42910750,5330,5330,5330,5330,0
20231027,173100,42910750,5330,5330,5330,5330,0
20231027,173000,42910750,5330,5330,5330,5330,0
20231027,172900,42910750,5330,5330,5330,5330,0
20231027,172800,42910750,5330,5330,5330,5330,0
20231027,172700,42910750,5330,5330,5330,5330,0
20231027,172600,42910750,5330,5330,5330,5330,0
20231027,172500,42910750,5330,5330,5330,5330,0
20231027,172400,42910750,5330,5330,5330,5330,0
20231027,172300,42910750,5330,5330,5330,5330,0
20231027,172200,42910750,5330,5330,5330,5330,0
20231027,172100,42910750,5330,5330,5330,5330,0
20231027,172000,42910750,5330,5330,5330,5330,0
20231027,171900,42910750,5330,5330,5330,5330,0
20231027,171800,42910750,5330,5330,5330,5330,0
20231027,171700,42910750,5330,5330,5330,5330,0
20231027,171600,42910750,5330,5330,5330,5330,0
20231027,171500,42910750,5330,5330,5330,5330,0
20231027,171400,42910750,5330,5330,5330,5330,1132
20231027,171300,42910750,5330,5330,5330,5330,0
20231027,171200,42910750,5330,5330,5330,5330,0
20231027,171100,42910750,5330,5330,5330,5330,0
20231027,171000,42910750,5330,5330,5330,5330,0
20231027,170900,42910750,5330,5330,5330,5330,0
20231027,170800,42910750,5330,5330,5330,5330,0
20231027,170700,42910750,5330,5330,5330,5330,0
20231027,170600,42910750,5330,5330,5330,5330,0
20231027,170500,42910750,5330,5330,5330,5330,0
20231027,170400,42910750,5330,5330,5330,5330,0
20231027,170300,42910750,5330,5330,5330,5330,0
20231027,170200,42910750,5330,5330,5330,5330,0
20231027,170100,42910750,5330,5330,5330,5330,0
20231027,170000,42910750,5330,5330,5330,5330,0
20231027,165900,42910750,5330,5330,5330,5330,0
20231027,165800,42910750,5330,5330,5330,5330,0
20231027,165700,42910750,5330,5330,5330,5330,0
20231027,165600,42910750,5330,5330,5330,5330,0
20231027,165500,42910750,5330,5330,5330,5330,0
20231027,165400,42910750,5330,5330,5330,5330,0
20231027,165300,42910750,5330,5330,5330,5330,0
20231027,165200,42910750,5330,5330,5330,5330,0
20231027,165100,42910750,5330,5330,5330,5330,0
20231027,165000,42910750,5330,5330,5330,5330,0
20231027,164900,42910750,5330,5330,5330,5330,0
20231027,164800,42910750,5330,5330,5330,5330,0
20231027,164700,42910750,5330,5330,5330,5330,0
20231027,164600,42910750,5330,5330,5330,5330,0
20231027,164500,42910750,5330,5330,5330,5330,0
20231027,164400,42910750,5330,5330,5330,5330,1132
20231027,164300,42910750,5330,5330,5330,5330,0
20231027,164200,42910750,5330,5330,5330,5330,0
20231027,164100,42910750,5330,5330,5330,5330,0
20231027,164000,42910750,5330,5330,5330,5330,0
20231027,163900,42910750,5330,5330,5330,5330,0
20231027,163800,42910750,5330,5330,5330,5330,0
20231027,163700,42910750,5330,5330,5330,5330,0
20231027,163600,42910750,5330,5330,5330,5330,0
20231027,163500,42910750,5330,5330,5330,5330,0
20231027,163400,42910750,5330,5330,5330,5330,0
20231027,163300,42910750,5330,5330,5330,5330,0
20231027,163200,42910750,5330,5330,5330,5330,0
20231027,163100,42910750,5330,5330,5330,5330,0
20231027,163000,42910750,5330,5330,5330,5330,0
20231027,162900,42910750,5330,5330,5330,5330,0
20231027,162800,42910750,5330,5330,5330,5330,0
20231027,162700,42910750,5330,5330,5330,5330,0
20231027,162600,42910750,5330,5330,5330,5330,0
20231027,162500,42910750,5330,5330,5330,5330,0
20231027,162400,42910750,5330,5330,5330,5330,0
20231027,162300,42910750,5330,5330,5330,5330,0
20231027,162200,42910750,5330,5330,5330,5330,0
20231027,162100,42910750,5330,5330,5330,5330,0
20231027,162000,42910750,5330,5330,5330,5330,0
20231027,161900,42910750,5330,5330,5330,5330,0
20231027,161800,42910750,5330,5330,5330,5330,0
20231027,161700,42910750,5330,5330,5330,5330,0
20231027,161600,42910750,5330,5330,5330,5330,0
20231027,161500,42910750,5330,5330,5330,5330,0
20231027,161400,42910750,5330,5330,5330,5330,1132
20231027,161300,42910750,5330,5330,5330,5330,0
20231027,161200,42910750,5330,5330,5330,5330,0
20231027,161100,42910750,5330,5330,5330,5330,0
20231027,161000,42910750,5330,5330,5330,5330,0
20231027,160900,42910750,5330,5330,5330,5330,0
20231027,160800,42910750,5330,5330,5330,5330,0
20231027,160700,42910750,5330,5330,5330,5330,0
20231027,160600,42910750,5330,5330,5330,5330,0
20231027,160500,42910750,5330,5330,5330,5330,0
20231027,160400,42910750,5330,5330,5330,5330,0
20231027,160300,42910750,5330,5330,5330,5330,0
20231027,160200,42910750,5330,5330,5330,5330,0
20231027,160100,42910750,5330,5330,5330,5330,0
20231027,160000,42910750,5330,5330,5330,5330,0
20231027,155900,42910750,5330,5330,5330,5330,0
20231027,155800,42910750,5330,5330,5330,5330,0
20231027,155700,42910750,5330,5330,5330,5330,0
20231027,155600,42910750,5330,5330,5330,5330,0
20231027,155500,42910750,5330,5330,5330,5330,0
20231027,155400,42910750,5330,5330,5330,5330,0
20231027,155300,42910750,5330,5330,5330,5330,0
20231027,155200,42910750,5330,5330,5330,5330,0
20231027,155100,42910750,5330,5330,5330,5330,0
20231027,155000,42910750,5330,5330,5330,5330,0
20231027,154900,42910750,5330,5330,5330,5330,0
20231027,154800,42910750,5330,5330,5330,5330,0
20231027,154700,42910750,5330,5330,5330,5330,0
20231027,154600,42910750,5330,5330,5330,5330,0
20231027,154500,42910750,5330,5330,5330,5330,0
20231027,154400,42910750,5330,5330,5330,5330,1132
20231027,154300,42910750,5330,5330,5330,5330,0
20231027,154200,42910750,5330,5330,5330,5330,0
20231027,154100,42910750,5330,5330,5330,5330,0
20231027,154000,42910750,5330,5330,5330,5330,0
20231027,153900,42910750,5330,5330,5330,5330,0
20231027,153800,42910750,5330,5330,5330,5330,0
20231027,153700,42910750,5330,5330,5330,5330,0
20231027,153600,42910750,5330,5330,5330,5330,0
20231027,153500,42910750,5330,5330,5330,5330,0
20231027,153400,42910750,5330,5330,5330,5330,0
20231027,153300,42910750,5330,5330,5330,5330,0
20231027,153200,42910750,5330,5330,5330,5330,0
20231027,153100,42910750,5330,5330,5330,5330,0
20231027,153000,42910750,5330,5330,5330,5330,1132
20231027,152900,36877190,5370,5370,5370,5370,0
20231027,152800,36877190,5370,5370,5370,5370,0
20231027,152700,36877190,5370,5370,5370,5370,0
20231027,152600,36877190,5370,5370,5370,5370,0
20231027,152500,36877190,5370,5370,5370,5370,0
20231027,152400,36877190,5370,5370,5370,5370,0
20231027,152300,36877190,5370,5370,5370,5370,0
20231027,152200,36877190,5370,5370,5370,5370,0
20231027,152100,36877190,5370,5370,5370,5370,0
20231027,152000,36877190,5370,5370,5370,5370,0
20231027,151900,36877190,5370,5370,5370,5370,25
20231027,151800,36742940,5370,5370,5370,5370,0
20231027,151700,36742940,5370,5370,5370,5370,0
20231027,151600,36742940,5370,5370,5370,5370,0
20231027,151500,36742940,5370,5370,5370,5370,1
20231027,151400,36737570,5370,5370,5370,5370,1
20231027,151300,36732200,5370,5370,5370,5370,0
20231027,151200,36732200,5370,5370,5370,5370,329
20231027,151100,34965470,5360,5390,5390,5360,82
20231027,151000,34525260,5430,5400,5430,5400,24
20231027,150900,34395110,5370,5370,5370,5370,0
20231027,150800,34395110,5370,5370,5370,5370,0
20231027,150700,34395110,5370,5370,5370,5370,0
20231027,150600,34395110,5370,5370,5370,5370,0
20231027,150500,34395110,5370,5370,5370,5370,0
20231027,150400,34395110,5370,5370,5370,5370,0
20231027,150300,34395110,5370,5370,5370,5370,0
20231027,150200,34395110,5370,5370,5370,5370,0
20231027,150100,34395110,5370,5370,5370,5370,0
20231027,150000,34395110,5370,5370,5370,5370,0
20231027,145900,34395110,5370,5370,5370,5370,0
20231027,145800,34395110,5370,5370,5370,5370,0
20231027,145700,34395110,5370,5370,5370,5370,0
20231027,145600,34395110,5370,5370,5370,5370,0
20231027,145500,34395110,5370,5370,5370,5370,0
20231027,145400,34395110,5370,5370,5370,5370,0
20231027,145300,34395110,5370,5370,5370,5370,0
20231027,145200,34395110,5370,5370,5370,5370,0
20231027,145100,34395110,5370,5370,5370,5370,0
20231027,145000,34395110,5370,5370,5370,5370,0
20231027,144900,34395110,5370,5370,5370,5370,50
20231027,144800,34126610,5370,5370,5370,5370,0
20231027,144700,34126610,5370,5370,5370,5370,0
20231027,144600,34126610,5370,5370,5370,5370,0
20231027,144500,34126610,5370,5370,5370,5370,0
20231027,144400,34126610,5370,5380,5380,5370,160
20231027,144300,33267090,5380,5380,5380,5380,11
20231027,144200,33207910,5380,5380,5380,5380,0
20231027,144100,33207910,5380,5380,5380,5380,0
20231027,144000,33207910,5380,5380,5380,5380,0
20231027,143900,33207910,5380,5380,5380,5380,0
20231027,143800,33207910,5380,5380,5380,5380,0
20231027,143700,33207910,5380,5380,5380,5380,0
20231027,143600,33207910,5380,5380,5380,5380,0
20231027,143500,33207910,5380,5380,5380,5380,0
20231027,143400,33207910,5380,5380,5380,5380,0
20231027,143300,33207910,5380,5380,5380,5380,0
20231027,143200,33207910,5380,5380,5380,5380,0
20231027,143100,33207910,5380,5380,5380,5380,0
20231027,143000,33207910,5380,5380,5380,5380,0
20231027,142900,33207910,5380,5380,5380,5380,0
20231027,142800,33207910,5380,5380,5380,5380,0
20231027,142700,33207910,5380,5380,5380,5380,2
20231027,142600,33197150,5420,5420,5420,5420,0
20231027,142500,33197150,5420,5420,5420,5420,0
20231027,142400,33197150,5420,5420,5420,5420,0
20231027,142300,33197150,5420,5420,5420,5420,0
20231027,142200,33197150,5420,5420,5420,5420,0
20231027,142100,33197150,5420,5420,5420,5420,0
20231027,142000,33197150,5420,5400,5420,5400,200
20231027,141900,32113390,5380,5380,5380,5380,18
20231027,141800,32016550,5380,5380,5380,5380,0
20231027,141700,32016550,5380,5380,5380,5380,0
20231027,141600,32016550,5380,5380,5380,5380,0
20231027,141500,32016550,5380,5380,5380,5380,0
20231027,141400,32016550,5380,5380,5380,5380,0
20231027,141300,32016550,5380,5380,5380,5380,0
20231027,141200,32016550,5380,5380,5380,5380,0
20231027,141100,32016550,5380,5380,5380,5380,0
20231027,141000,32016550,5380,5380,5380,5380,0
20231027,140900,32016550,5380,5380,5380,5380,0
20231027,140800,32016550,5380,5380,5380,5380,0
20231027,140700,32016550,5380,5380,5380,5380,0
20231027,140600,32016550,5380,5380,5380,5380,0
20231027,140500,32016550,5380,5380,5380,5380,0
20231027,140400,32016550,5380,5380,5380,5380,0
20231027,140300,32016550,5380,5380,5380,5380,0
20231027,140200,32016550,5380,5380,5380,5380,0
20231027,140100,32016550,5380,5380,5380,5380,0
20231027,140000,32016550,5380,5380,5380,5380,0
20231027,135900,32016550,5380,5380,5380,5380,0
20231027,135800,32016550,5380,5380,5380,5380,15
20231027,135700,31935850,5390,5410,5410,5390,45
20231027,135600,31693260,5410,5410,5410,5410,0
20231027,135500,31693260,5410,5410,5410,5410,0
20231027,135400,31693260,5410,5410,5410,5410,0
20231027,135300,31693260,5410,5400,5410,5400,108
20231027,135200,31108990,5410,5410,5410,5410,0
20231027,135100,31108990,5410,5410,5410,5410,0
20231027,135000,31108990,5410,5410,5410,5410,0
20231027,134900,31108990,5410,5390,5410,5390,10
20231027,134800,31054980,5400,5390,5400,5390,10
20231027,134700,31001050,5390,5390,5390,5390,0
20231027,134600,31001050,5390,5390,5390,5390,0
20231027,134500,31001050,5390,5390,5390,5390,0
20231027,134400,31001050,5390,5390,5390,5390,2
20231027,134300,30990270,5370,5370,5370,5370,0
20231027,134200,30990270,5370,5370,5370,5370,0
20231027,134100,30990270,5370,5370,5370,5370,0
20231027,134000,30990270,5370,5370,5370,5370,0
20231027,133900,30990270,5370,5370,5370,5370,0
20231027,133800,30990270,5370,5370,5370,5370,0
20231027,133700,30990270,5370,5370,5370,5370,0
20231027,133600,30990270,5370,5370,5370,5370,0
20231027,133500,30990270,5370,5370,5370,5370,0
20231027,133400,30990270,5370,5370,5370,5370,0
20231027,133300,30990270,5370,5370,5370,5370,0
20231027,133200,30990270,5370,5370,5370,5370,0
20231027,133100,30990270,5370,5370,5370,5370,0
20231027,133000,30990270,5370,5370,5370,5370,0
20231027,132900,30990270,5370,5370,5370,5370,0
20231027,132800,30990270,5370,5370,5370,5370,0
20231027,132700,30990270,5370,5370,5370,5370,0
20231027,132600,30990270,5370,5370,5370,5370,0
20231027,132500,30990270,5370,5370,5370,5370,0
20231027,132400,30990270,5370,5370,5370,5370,0
20231027,132300,30990270,5370,5370,5370,5370,0
20231027,132200,30990270,5370,5370,5370,5370,0
20231027,132100,30990270,5370,5370,5370,5370,0
20231027,132000,30990270,5370,5370,5370,5370,0
20231027,131900,30990270,5370,5370,5370,5370,0
20231027,131800,30990270,5370,5370,5370,5370,0
20231027,131700,30990270,5370,5370,5370,5370,0
20231027,131600,30990270,5370,5370,5370,5370,1
20231027,131500,30984900,5380,5380,5380,5380,0
20231027,131400,30984900,5380,5380,5380,5380,0
20231027,131300,30984900,5380,5380,5380,5380,0
20231027,131200,30984900,5380,5380,5380,5380,0
20231027,131100,30984900,5380,5380,5380,5380,0
20231027,131000,30984900,5380,5380,5380,5380,0
20231027,130900,30984900,5380,5380,5380,5380,50
20231027,130800,30715900,5380,5380,5380,5380,0
20231027,130700,30715900,5380,5380,5380,5380,0
20231027,130600,30715900,5380,5380,5380,5380,50
20231027,130500,30446900,5380,5380,5380,5380,0
20231027,130400,30446900,5380,5380,5380,5380,200
20231027,130300,29370900,5380,5380,5380,5380,100
20231027,130200,28832900,5380,5380,5380,5380,0
20231027,130100,28832900,5380,5380,5380,5380,11
20231027,130000,28773720,5390,5390,5390,5390,0
20231027,125900,28773720,5390,5390,5390,5390,0
20231027,125800,28773720,5390,5390,5390,5390,13
20231027,125700,28703650,5400,5400,5400,5400,0
20231027,125600,28703650,5400,5400,5400,5400,0
20231027,125500,28703650,5400,5400,5400,5400,0
20231027,125400,28703650,5400,5400,5400,5400,0
20231027,125300,28703650,5400,5400,5400,5400,0
20231027,125200,28703650,5400,5400,5400,5400,0
20231027,125100,28703650,5400,5400,5400,5400,0
20231027,125000,28703650,5400,5400,5400,5400,0
20231027,124900,28703650,5400,5400,5400,5400,0
20231027,124800,28703650,5400,5400,5400,5400,0
20231027,124700,28703650,5400,5400,5400,5400,0
20231027,124600,28703650,5400,5400,5400,5400,0
20231027,124500,28703650,5400,5400,5400,5400,0
20231027,124400,28703650,5400,5400,5400,5400,0
20231027,124300,28703650,5400,5400,5400,5400,0
20231027,124200,28703650,5400,5400,5400,5400,0
20231027,124100,28703650,5400,5400,5400,5400,0
20231027,124000,28703650,5400,5400,5400,5400,0
20231027,123900,28703650,5400,5400,5400,5400,0
20231027,123800,28703650,5400,5400,5400,5400,0
20231027,123700,28703650,5400,5400,5400,5400,0
20231027,123600,28703650,5400,5400,5400,5400,0
20231027,123500,28703650,5400,5400,5400,5400,0
20231027,123400,28703650,5400,5400,5400,5400,0
20231027,123300,28703650,5400,5400,5400,5400,0
20231027,123200,28703650,5400,5400,5400,5400,0
20231027,123100,28703650,5400,5400,5400,5400,0
20231027,123000,28703650,5400,5400,5400,5400,0
20231027,122900,28703650,5400,5400,5400,5400,0
20231027,122800,28703650,5400,5400,5400,5400,0
20231027,122700,28703650,5400,5400,5400,5400,0
20231027,122600,28703650,5400,5400,5400,5400,0
20231027,122500,28703650,5400,5400,5400,5400,0
20231027,122400,28703650,5400,5400,5400,5400,0
20231027,122300,28703650,5400,5400,5400,5400,0
20231027,122200,28703650,5400,5400,5400,5400,0
20231027,122100,28703650,5400,5400,5400,5400,1
20231027,122000,28698250,5400,5400,5400,5400,0
20231027,121900,28698250,5400,5400,5400,5400,0
20231027,121800,28698250,5400,5400,5400,5400,0
20231027,121700,28698250,5400,5400,5400,5400,0
20231027,121600,28698250,5400,5400,5400,5400,0
20231027,121500,28698250,5400,5400,5400,5400,0
20231027,121400,28698250,5400,5400,5400,5400,0
20231027,121300,28698250,5400,5400,5400,5400,0
20231027,121200,28698250,5400,5400,5400,5400,0
20231027,121100,28698250,5400,5400,5400,5400,0
20231027,121000,28698250,5400,5400,5400,5400,0
20231027,120900,28698250,5400,5400,5400,5400,0
20231027,120800,28698250,5400,5400,5400,5400,0
20231027,120700,28698250,5400,5400,5400,5400,0
20231027,120600,28698250,5400,5400,5400,5400,0
20231027,120500,28698250,5400,5400,5400,5400,0
20231027,120400,28698250,5400,5400,5400,5400,0
20231027,120300,28698250,5400,5400,5400,5400,0
20231027,120200,28698250,5400,5400,5400,5400,0
20231027,120100,28698250,5400,5400,5400,5400,0
20231027,120000,28698250,5400,5400,5400,5400,0
20231027,115900,28698250,5400,5400,5400,5400,0
20231027,115800,28698250,5400,5400,5400,5400,0
20231027,115700,28698250,5400,5400,5400,5400,0
20231027,115600,28698250,5400,5400,5400,5400,0
20231027,115500,28698250,5400,5400,5400,5400,0
20231027,115400,28698250,5400,5400,5400,5400,0
20231027,115300,28698250,5400,5400,5400,5400,0
20231027,115200,28698250,5400,5400,5400,5400,0
20231027,115100,28698250,5400,5400,5400,5400,0
20231027,115000,28698250,5400,5400,5400,5400,0
20231027,114900,28698250,5400,5400,5400,5400,0
20231027,114800,28698250,5400,5400,5400,5400,0
20231027,114700,28698250,5400,5400,5400,5400,0
20231027,114600,28698250,5400,5400,5400,5400,0
20231027,114500,28698250,5400,5400,5400,5400,0
20231027,114400,28698250,5400,5400,5400,5400,0
20231027,114300,28698250,5400,5400,5400,5400,0
20231027,114200,28698250,5400,5400,5400,5400,0
20231027,114100,28698250,5400,5400,5400,5400,0
20231027,114000,28698250,5400,5400,5400,5400,0
20231027,113900,28698250,5400,5400,5400,5400,0
20231027,113800,28698250,5400,5400,5400,5400,0
20231027,113700,28698250,5400,5400,5400,5400,1
20231027,113600,28692850,5400,5400,5400,5400,0
20231027,113500,28692850,5400,5400,5400,5400,0
20231027,113400,28692850,5400,5400,5400,5400,0
20231027,113300,28692850,5400,5400,5400,5400,0
20231027,113200,28692850,5400,5400,5400,5400,0
20231027,113100,28692850,5400,5400,5400,5400,0
20231027,113000,28692850,5400,5400,5400,5400,0
20231027,112900,28692850,5400,5400,5400,5400,0
20231027,112800,28692850,5400,5400,5400,5400,0
20231027,112700,28692850,5400,5400,5400,5400,0
20231027,112600,28692850,5400,5400,5400,5400,0
20231027,112500,28692850,5400,5400,5400,5400,0
20231027,112400,28692850,5400,5400,5400,5400,0
20231027,112300,28692850,5400,5400,5400,5400,0
20231027,112200,28692850,5400,5400,5400,5400,0
20231027,112100,28692850,5400,5400,5400,5400,0
20231027,112000,28692850,5400,5400,5400,5400,0
20231027,111900,28692850,5400,5400,5400,5400,0
20231027,111800,28692850,5400,5400,5400,5400,1
20231027,111700,28687450,5380,5380,5380,5380,1
20231027,111600,28682070,5420,5420,5420,5420,0
20231027,111500,28682070,5420,5420,5420,5420,0
20231027,111400,28682070,5420,5420,5420,5420,0
20231027,111300,28682070,5420,5420,5420,5420,0
20231027,111200,28682070,5420,5420,5420,5420,0
20231027,111100,28682070,5420,5420,5420,5420,0
20231027,111000,28682070,5420,5380,5420,5380,10
20231027,110900,28628000,5400,5380,5400,5380,140
20231027,110800,27873160,5380,5370,5380,5370,30
20231027,110700,27711850,5350,5350,5350,5350,0
20231027,110600,27711850,5350,5350,5350,5350,71
20231027,110500,27332000,5360,5360,5360,5360,0
20231027,110400,27332000,5360,5360,5360,5360,0
20231027,110300,27332000,5360,5360,5360,5360,2
20231027,110200,27321280,5340,5340,5340,5340,0
20231027,110100,27321280,5340,5340,5340,5340,0
20231027,110000,27321280,5340,5340,5340,5340,0
20231027,105900,27321280,5340,5340,5340,5340,0
20231027,105800,27321280,5340,5340,5340,5340,0
20231027,105700,27321280,5340,5340,5340,5340,0
20231027,105600,27321280,5340,5340,5340,5340,0
20231027,105500,27321280,5340,5340,5340,5340,2
20231027,105400,27310600,5360,5360,5360,5360,7
20231027,105300,27273080,5360,5360,5360,5360,4
20231027,105200,27251640,5360,5360,5360,5360,5
20231027,105100,27224840,5360,5360,5360,5360,7
20231027,105000,27187320,5360,5360,5360,5360,5
20231027,104900,27160520,5360,5360,5360,5360,6
20231027,104800,27128360,5360,5360,5360,5360,9
20231027,104700,27080120,5350,5340,5350,5340,4
20231027,104600,27058730,5340,5340,5340,5340,6
20231027,104500,27026690,5340,5340,5340,5340,5
20231027,104400,26999990,5340,5340,5340,5340,300
20231027,104300,25397990,5340,5340,5340,5340,126
20231027,104200,24725150,5330,5330,5330,5330,0
20231027,104100,24725150,5330,5330,5330,5330,0
20231027,104000,24725150,5330,5320,5330,5320,337
20231027,103900,22929010,5310,5310,5310,5310,0
20231027,103800,22929010,5310,5310,5310,5310,0
20231027,103700,22929010,5310,5310,5310,5310,0
20231027,103600,22929010,5310,5310,5310,5310,0
20231027,103500,22929010,5310,5310,5310,5310,0
20231027,103400,22929010,5310,5310,5310,5310,0
20231027,103300,22929010,5310,5310,5310,5310,396
20231027,103200,20826250,5300,5320,5320,5300,266
20231027,103100,19414410,5320,5320,5320,5320,0
20231027,103000,19414410,5320,5320,5320,5320,6
20231027,102900,19382490,5320,5340,5340,5320,729
20231027,102800,15496770,5350,5350,5350,5350,0
20231027,102700,15496770,5350,5350,5350,5350,0
20231027,102600,15496770,5350,5350,5350,5350,0
20231027,102500,15496770,5350,5350,5350,5350,0
20231027,102400,15496770,5350,5350,5350,5350,10
20231027,102300,15443270,5350,5350,5350,5350,0
20231027,102200,15443270,5350,5350,5350,5350,0
20231027,102100,15443270,5350,5350,5350,5350,0
20231027,102000,15443270,5350,5350,5350,5350,1
20231027,101900,15437920,5350,5350,5350,5350,0
20231027,101800,15437920,5350,5350,5350,5350,0
20231027,101700,15437920,5350,5350,5350,5350,0
20231027,101600,15437920,5350,5350,5350,5350,10
20231027,101500,15384420,5350,5350,5350,5350,0
20231027,101400,15384420,5350,5350,5350,5350,0
20231027,101300,15384420,5350,5350,5350,5350,0
20231027,101200,15384420,5350,5350,5350,5350,31
20231027,101100,15218570,5350,5350,5350,5350,0
20231027,101000,15218570,5350,5350,5350,5350,0
20231027,100900,15218570,5350,5350,5350,5350,13
20231027,100800,15149020,5350,5350,5350,5350,0
20231027,100700,15149020,5350,5350,5350,5350,0
20231027,100600,15149020,5350,5350,5350,5350,35
20231027,100500,14961770,5350,5350,5350,5350,0
20231027,100400,14961770,5350,5350,5350,5350,0
20231027,100300,14961770,5350,5340,5350,5340,2
20231027,100200,14951080,5330,5330,5330,5330,0
20231027,100100,14951080,5330,5320,5330,5320,236
20231027,100000,13693500,5320,5320,5320,5320,0
20231027,095900,13693500,5320,5320,5320,5320,0
20231027,095800,13693500,5320,5320,5320,5320,0
20231027,095700,13693500,5320,5320,5320,5320,0
20231027,095600,13693500,5320,5320,5320,5320,0
20231027,095500,13693500,5320,5320,5320,5320,230
20231027,095400,12469900,5320,5320,5320,5320,1
20231027,095300,12464580,5320,5320,5320,5320,0
20231027,095200,12464580,5320,5320,5320,5320,0
20231027,095100,12464580,5320,5320,5320,5320,0
20231027,095000,12464580,5320,5320,5320,5320,0
20231027,094900,12464580,5320,5320,5320,5320,3
20231027,094800,12448620,5320,5320,5320,5320,0
20231027,094700,12448620,5320,5320,5320,5320,0
20231027,094600,12448620,5320,5320,5320,5320,0
20231027,094500,12448620,5320,5320,5320,5320,0
20231027,094400,12448620,5320,5320,5320,5320,1
20231027,094300,12443300,5310,5310,5310,5310,0
20231027,094200,12443300,5310,5310,5310,5310,0
20231027,094100,12443300,5310,5310,5310,5310,0
20231027,094000,12443300,5310,5310,5310,5310,0
20231027,093900,12443300,5310,5330,5330,5300,134
20231027,093800,11731540,5330,5330,5330,5330,0
20231027,093700,11731540,5330,5330,5330,5330,0
20231027,093600,11731540,5330,5330,5330,5330,0
20231027,093500,11731540,5330,5340,5340,5330,2
20231027,093400,11720870,5380,5380,5380,5380,0
20231027,093300,11720870,5380,5380,5380,5380,2
20231027,093200,11710110,5340,5340,5340,5340,0
20231027,093100,11710110,5340,5340,5340,5340,0
20231027,093000,11710110,5340,5340,5340,5340,1
20231027,092900,11704770,5340,5390,5390,5340,2056
20231027,092800,704940,5400,5400,5400,5400,0
20231027,092700,704940,5400,5400,5400,5400,0
20231027,092600,704940,5400,5390,5400,5390,37
20231027,092500,505190,5400,5400,5400,5400,0
20231027,092400,505190,5400,5400,5400,5400,12
20231027,092300,440390,5400,5400,5400,5400,0
20231027,092200,440390,5400,5400,5400,5400,8
20231027,092100,397190,5410,5410,5410,5410,1
20231027,092000,391780,5410,5410,5410,5410,0
20231027,091900,391780,5410,5410,5410,5410,0
20231027,091800,391780,5410,5410,5410,5410,1
20231027,091700,386370,5450,5450,5450,5450,0
20231027,091600,386370,5450,5450,5450,5450,0
20231027,091500,386370,5450,5450,5450,5450,0
20231027,091400,386370,5450,5450,5450,5450,0
20231027,091300,386370,5450,5450,5450,5450,0
20231027,091200,386370,5450,5450,5450,5450,40
20231027,091100,168370,5450,5450,5450,5450,0
20231027,091000,168370,5450,5450,5450,5450,1
20231027,090900,162920,5460,5460,5460,5460,0
20231027,090800,162920,5460,5460,5460,5460,0
20231027,090700,162920,5460,5460,5460,5460,0
20231027,090600,162920,5460,5390,5460,5390,30
20231027,090500,0,5350,5350,5350,5350,0
20231027,090400,0,5350,5350,5350,5350,0
20231027,090300,0,5350,5350,5350,5350,0
20231027,090200,0,5350,5350,5350,5350,0
20231027,090100,0,5350,5350,5350,5350,0
20231027,090000,0,5350,5350,5350,5350,0