KissMeData/026040/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,190500,47739860,2200,2200,2200,2200,4912
20231027,190400,47739860,2200,2200,2200,2200,0
20231027,190300,47739860,2200,2200,2200,2200,0
20231027,190200,47739860,2200,2200,2200,2200,0
20231027,190100,47739860,2200,2200,2200,2200,0
20231027,190000,47739860,2200,2200,2200,2200,0
20231027,185900,47739860,2200,2200,2200,2200,0
20231027,185800,47739860,2200,2200,2200,2200,0
20231027,185700,47739860,2200,2200,2200,2200,0
20231027,185600,47739860,2200,2200,2200,2200,0
20231027,185500,47739860,2200,2200,2200,2200,0
20231027,185400,47739860,2200,2200,2200,2200,0
20231027,185300,47739860,2200,2200,2200,2200,0
20231027,185200,47739860,2200,2200,2200,2200,0
20231027,185100,47739860,2200,2200,2200,2200,0
20231027,185000,47739860,2200,2200,2200,2200,0
20231027,184900,47739860,2200,2200,2200,2200,0
20231027,184800,47739860,2200,2200,2200,2200,0
20231027,184700,47739860,2200,2200,2200,2200,0
20231027,184600,47739860,2200,2200,2200,2200,0
20231027,184500,47739860,2200,2200,2200,2200,0
20231027,184400,47739860,2200,2200,2200,2200,0
20231027,184300,47739860,2200,2200,2200,2200,0
20231027,184200,47739860,2200,2200,2200,2200,0
20231027,184100,47739860,2200,2200,2200,2200,0
20231027,184000,47739860,2200,2200,2200,2200,0
20231027,183900,47739860,2200,2200,2200,2200,0
20231027,183800,47739860,2200,2200,2200,2200,0
20231027,183700,47739860,2200,2200,2200,2200,0
20231027,183600,47739860,2200,2200,2200,2200,0
20231027,183500,47739860,2200,2200,2200,2200,4912
20231027,183400,47739860,2200,2200,2200,2200,0
20231027,183300,47739860,2200,2200,2200,2200,0
20231027,183200,47739860,2200,2200,2200,2200,0
20231027,183100,47739860,2200,2200,2200,2200,0
20231027,183000,47739860,2200,2200,2200,2200,0
20231027,182900,47739860,2200,2200,2200,2200,0
20231027,182800,47739860,2200,2200,2200,2200,0
20231027,182700,47739860,2200,2200,2200,2200,0
20231027,182600,47739860,2200,2200,2200,2200,0
20231027,182500,47739860,2200,2200,2200,2200,0
20231027,182400,47739860,2200,2200,2200,2200,0
20231027,182300,47739860,2200,2200,2200,2200,0
20231027,182200,47739860,2200,2200,2200,2200,0
20231027,182100,47739860,2200,2200,2200,2200,0
20231027,182000,47739860,2200,2200,2200,2200,0
20231027,181900,47739860,2200,2200,2200,2200,0
20231027,181800,47739860,2200,2200,2200,2200,0
20231027,181700,47739860,2200,2200,2200,2200,0
20231027,181600,47739860,2200,2200,2200,2200,0
20231027,181500,47739860,2200,2200,2200,2200,0
20231027,181400,47739860,2200,2200,2200,2200,0
20231027,181300,47739860,2200,2200,2200,2200,0
20231027,181200,47739860,2200,2200,2200,2200,0
20231027,181100,47739860,2200,2200,2200,2200,0
20231027,181000,47739860,2200,2200,2200,2200,0
20231027,180900,47739860,2200,2200,2200,2200,0
20231027,180800,47739860,2200,2200,2200,2200,0
20231027,180700,47739860,2200,2200,2200,2200,0
20231027,180600,47739860,2200,2200,2200,2200,0
20231027,180500,47739860,2200,2200,2200,2200,4912
20231027,180400,47739860,2200,2200,2200,2200,0
20231027,180300,47739860,2200,2200,2200,2200,0
20231027,180200,47739860,2200,2200,2200,2200,0
20231027,180100,47739860,2200,2200,2200,2200,0
20231027,180000,47739860,2200,2200,2200,2200,0
20231027,175900,47739860,2200,2200,2200,2200,0
20231027,175800,47739860,2200,2200,2200,2200,0
20231027,175700,47739860,2200,2200,2200,2200,0
20231027,175600,47739860,2200,2200,2200,2200,0
20231027,175500,47739860,2200,2200,2200,2200,0
20231027,175400,47739860,2200,2200,2200,2200,0
20231027,175300,47739860,2200,2200,2200,2200,0
20231027,175200,47739860,2200,2200,2200,2200,0
20231027,175100,47739860,2200,2200,2200,2200,0
20231027,175000,47739860,2200,2200,2200,2200,0
20231027,174900,47739860,2200,2200,2200,2200,0
20231027,174800,47739860,2200,2200,2200,2200,0
20231027,174700,47739860,2200,2200,2200,2200,0
20231027,174600,47739860,2200,2200,2200,2200,0
20231027,174500,47739860,2200,2200,2200,2200,0
20231027,174400,47739860,2200,2200,2200,2200,0
20231027,174300,47739860,2200,2200,2200,2200,0
20231027,174200,47739860,2200,2200,2200,2200,0
20231027,174100,47739860,2200,2200,2200,2200,0
20231027,174000,47739860,2200,2200,2200,2200,0
20231027,173900,47739860,2200,2200,2200,2200,0
20231027,173800,47739860,2200,2200,2200,2200,0
20231027,173700,47739860,2200,2200,2200,2200,0
20231027,173600,47739860,2200,2200,2200,2200,0
20231027,173500,47739860,2200,2200,2200,2200,4912
20231027,173400,47739860,2200,2200,2200,2200,0
20231027,173300,47739860,2200,2200,2200,2200,0
20231027,173200,47739860,2200,2200,2200,2200,0
20231027,173100,47739860,2200,2200,2200,2200,0
20231027,173000,47739860,2200,2200,2200,2200,0
20231027,172900,47739860,2200,2200,2200,2200,0
20231027,172800,47739860,2200,2200,2200,2200,0
20231027,172700,47739860,2200,2200,2200,2200,0
20231027,172600,47739860,2200,2200,2200,2200,0
20231027,172500,47739860,2200,2200,2200,2200,0
20231027,172400,47739860,2200,2200,2200,2200,0
20231027,172300,47739860,2200,2200,2200,2200,0
20231027,172200,47739860,2200,2200,2200,2200,0
20231027,172100,47739860,2200,2200,2200,2200,0
20231027,172000,47739860,2200,2200,2200,2200,0
20231027,171900,47739860,2200,2200,2200,2200,0
20231027,171800,47739860,2200,2200,2200,2200,0
20231027,171700,47739860,2200,2200,2200,2200,0
20231027,171600,47739860,2200,2200,2200,2200,0
20231027,171500,47739860,2200,2200,2200,2200,0
20231027,171400,47739860,2200,2200,2200,2200,0
20231027,171300,47739860,2200,2200,2200,2200,0
20231027,171200,47739860,2200,2200,2200,2200,0
20231027,171100,47739860,2200,2200,2200,2200,0
20231027,171000,47739860,2200,2200,2200,2200,0
20231027,170900,47739860,2200,2200,2200,2200,0
20231027,170800,47739860,2200,2200,2200,2200,0
20231027,170700,47739860,2200,2200,2200,2200,0
20231027,170600,47739860,2200,2200,2200,2200,0
20231027,170500,47739860,2200,2200,2200,2200,4912
20231027,170400,47739860,2200,2200,2200,2200,0
20231027,170300,47739860,2200,2200,2200,2200,0
20231027,170200,47739860,2200,2200,2200,2200,0
20231027,170100,47739860,2200,2200,2200,2200,0
20231027,170000,47739860,2200,2200,2200,2200,0
20231027,165900,47739860,2200,2200,2200,2200,0
20231027,165800,47739860,2200,2200,2200,2200,0
20231027,165700,47739860,2200,2200,2200,2200,0
20231027,165600,47739860,2200,2200,2200,2200,0
20231027,165500,47739860,2200,2200,2200,2200,0
20231027,165400,47739860,2200,2200,2200,2200,0
20231027,165300,47739860,2200,2200,2200,2200,0
20231027,165200,47739860,2200,2200,2200,2200,0
20231027,165100,47739860,2200,2200,2200,2200,0
20231027,165000,47739860,2200,2200,2200,2200,0
20231027,164900,47739860,2200,2200,2200,2200,0
20231027,164800,47739860,2200,2200,2200,2200,0
20231027,164700,47739860,2200,2200,2200,2200,0
20231027,164600,47739860,2200,2200,2200,2200,0
20231027,164500,47739860,2200,2200,2200,2200,0
20231027,164400,47739860,2200,2200,2200,2200,0
20231027,164300,47739860,2200,2200,2200,2200,0
20231027,164200,47739860,2200,2200,2200,2200,0
20231027,164100,47739860,2200,2200,2200,2200,0
20231027,164000,47739860,2200,2200,2200,2200,0
20231027,163900,47739860,2200,2200,2200,2200,0
20231027,163800,47739860,2200,2200,2200,2200,0
20231027,163700,47739860,2200,2200,2200,2200,0
20231027,163600,47739860,2200,2200,2200,2200,0
20231027,163500,47739860,2200,2200,2200,2200,4912
20231027,163400,47739860,2200,2200,2200,2200,0
20231027,163300,47739860,2200,2200,2200,2200,0
20231027,163200,47739860,2200,2200,2200,2200,0
20231027,163100,47739860,2200,2200,2200,2200,0
20231027,163000,47739860,2200,2200,2200,2200,0
20231027,162900,47739860,2200,2200,2200,2200,0
20231027,162800,47739860,2200,2200,2200,2200,0
20231027,162700,47739860,2200,2200,2200,2200,0
20231027,162600,47739860,2200,2200,2200,2200,0
20231027,162500,47739860,2200,2200,2200,2200,0
20231027,162400,47739860,2200,2200,2200,2200,0
20231027,162300,47739860,2200,2200,2200,2200,0
20231027,162200,47739860,2200,2200,2200,2200,0
20231027,162100,47739860,2200,2200,2200,2200,0
20231027,162000,47739860,2200,2200,2200,2200,0
20231027,161900,47739860,2200,2200,2200,2200,0
20231027,161800,47739860,2200,2200,2200,2200,0
20231027,161700,47739860,2200,2200,2200,2200,0
20231027,161600,47739860,2200,2200,2200,2200,0
20231027,161500,47739860,2200,2200,2200,2200,0
20231027,161400,47739860,2200,2200,2200,2200,0
20231027,161300,47739860,2200,2200,2200,2200,0
20231027,161200,47739860,2200,2200,2200,2200,0
20231027,161100,47739860,2200,2200,2200,2200,0
20231027,161000,47739860,2200,2200,2200,2200,0
20231027,160900,47739860,2200,2200,2200,2200,0
20231027,160800,47739860,2200,2200,2200,2200,0
20231027,160700,47739860,2200,2200,2200,2200,0
20231027,160600,47739860,2200,2200,2200,2200,0
20231027,160500,47739860,2200,2200,2200,2200,4912
20231027,160400,47739860,2200,2200,2200,2200,0
20231027,160300,47739860,2200,2200,2200,2200,0
20231027,160200,47739860,2200,2200,2200,2200,0
20231027,160100,47739860,2200,2200,2200,2200,0
20231027,160000,47739860,2200,2200,2200,2200,0
20231027,155900,47739860,2200,2200,2200,2200,0
20231027,155800,47739860,2200,2200,2200,2200,0
20231027,155700,47739860,2200,2200,2200,2200,0
20231027,155600,47739860,2200,2200,2200,2200,0
20231027,155500,47739860,2200,2200,2200,2200,0
20231027,155400,47739860,2200,2200,2200,2200,0
20231027,155300,47739860,2200,2200,2200,2200,0
20231027,155200,47739860,2200,2200,2200,2200,0
20231027,155100,47739860,2200,2200,2200,2200,0
20231027,155000,47739860,2200,2200,2200,2200,0
20231027,154900,47739860,2200,2200,2200,2200,0
20231027,154800,47739860,2200,2200,2200,2200,0
20231027,154700,47739860,2200,2200,2200,2200,0
20231027,154600,47739860,2200,2200,2200,2200,0
20231027,154500,47739860,2200,2200,2200,2200,0
20231027,154400,47739860,2200,2200,2200,2200,0
20231027,154300,47739860,2200,2200,2200,2200,0
20231027,154200,47739860,2200,2200,2200,2200,0
20231027,154100,47739860,2200,2200,2200,2200,0
20231027,154000,47739860,2200,2200,2200,2200,0
20231027,153900,47739860,2200,2200,2200,2200,0
20231027,153800,47739860,2200,2200,2200,2200,0
20231027,153700,47739860,2200,2200,2200,2200,0
20231027,153600,47739860,2200,2200,2200,2200,0
20231027,153500,47739860,2200,2200,2200,2200,4912
20231027,153400,47739860,2200,2200,2200,2200,0
20231027,153300,47739860,2200,2200,2200,2200,0
20231027,153200,47739860,2200,2200,2200,2200,0
20231027,153100,47739860,2200,2200,2200,2200,0
20231027,153000,47739860,2200,2200,2200,2200,4912
20231027,152900,36933460,2170,2170,2170,2170,0
20231027,152800,36933460,2170,2170,2170,2170,0
20231027,152700,36933460,2170,2170,2170,2170,0
20231027,152600,36933460,2170,2170,2170,2170,0
20231027,152500,36933460,2170,2170,2170,2170,0
20231027,152400,36933460,2170,2170,2170,2170,0
20231027,152300,36933460,2170,2170,2170,2170,0
20231027,152200,36933460,2170,2170,2170,2170,0
20231027,152100,36933460,2170,2170,2170,2170,0
20231027,152000,36933460,2170,2170,2170,2170,0
20231027,151900,36933460,2170,2170,2170,2170,9
20231027,151800,36913930,2170,2170,2170,2170,0
20231027,151700,36913930,2170,2170,2170,2170,2
20231027,151600,36909590,2170,2170,2170,2170,0
20231027,151500,36909590,2170,2170,2170,2170,0
20231027,151400,36909590,2170,2170,2170,2170,0
20231027,151300,36909590,2170,2170,2170,2170,0
20231027,151200,36909590,2170,2170,2170,2170,0
20231027,151100,36909590,2170,2170,2170,2170,0
20231027,151000,36909590,2170,2170,2170,2170,0
20231027,150900,36909590,2170,2170,2170,2170,0
20231027,150800,36909590,2170,2170,2170,2170,0
20231027,150700,36909590,2170,2170,2170,2170,0
20231027,150600,36909590,2170,2170,2170,2170,0
20231027,150500,36909590,2170,2170,2170,2170,0
20231027,150400,36909590,2170,2170,2170,2170,0
20231027,150300,36909590,2170,2170,2170,2170,1
20231027,150200,36907420,2165,2165,2165,2165,0
20231027,150100,36907420,2165,2165,2165,2165,0
20231027,150000,36907420,2165,2165,2165,2165,0
20231027,145900,36907420,2165,2165,2165,2165,0
20231027,145800,36907420,2165,2165,2165,2165,0
20231027,145700,36907420,2165,2165,2165,2165,0
20231027,145600,36907420,2165,2165,2165,2165,0
20231027,145500,36907420,2165,2165,2165,2165,0
20231027,145400,36907420,2165,2165,2165,2165,0
20231027,145300,36907420,2165,2165,2165,2165,0
20231027,145200,36907420,2165,2165,2165,2165,0
20231027,145100,36907420,2165,2165,2165,2165,0
20231027,145000,36907420,2165,2165,2165,2165,0
20231027,144900,36907420,2165,2165,2165,2165,1
20231027,144800,36905255,2170,2170,2170,2170,0
20231027,144700,36905255,2170,2170,2170,2170,0
20231027,144600,36905255,2170,2170,2170,2170,0
20231027,144500,36905255,2170,2170,2170,2170,0
20231027,144400,36905255,2170,2170,2170,2170,0
20231027,144300,36905255,2170,2170,2170,2170,92
20231027,144200,36705615,2170,2170,2170,2170,0
20231027,144100,36705615,2170,2170,2170,2170,0
20231027,144000,36705615,2170,2170,2170,2170,0
20231027,143900,36705615,2170,2165,2170,2165,2
20231027,143800,36701280,2170,2165,2170,2165,15
20231027,143700,36668735,2160,2160,2160,2160,100
20231027,143600,36452735,2165,2165,2165,2165,0
20231027,143500,36452735,2165,2165,2165,2165,0
20231027,143400,36452735,2165,2165,2165,2165,0
20231027,143300,36452735,2165,2165,2165,2165,0
20231027,143200,36452735,2165,2165,2165,2165,0
20231027,143100,36452735,2165,2165,2165,2165,0
20231027,143000,36452735,2165,2165,2165,2165,4707
20231027,142900,26262080,2170,2170,2170,2170,1
20231027,142800,26259910,2170,2170,2170,2170,38
20231027,142700,26177450,2170,2170,2170,2170,0
20231027,142600,26177450,2170,2170,2170,2170,0
20231027,142500,26177450,2170,2170,2170,2170,1
20231027,142400,26175280,2170,2170,2170,2170,0
20231027,142300,26175280,2170,2170,2170,2170,0
20231027,142200,26175280,2170,2170,2170,2170,0
20231027,142100,26175280,2170,2170,2170,2170,0
20231027,142000,26175280,2170,2170,2170,2170,2
20231027,141900,26170940,2165,2165,2165,2165,0
20231027,141800,26170940,2165,2165,2165,2165,0
20231027,141700,26170940,2165,2165,2165,2165,0
20231027,141600,26170940,2165,2165,2165,2165,0
20231027,141500,26170940,2165,2165,2165,2165,0
20231027,141400,26170940,2165,2165,2165,2165,0
20231027,141300,26170940,2165,2165,2165,2165,0
20231027,141200,26170940,2165,2165,2165,2165,0
20231027,141100,26170940,2165,2165,2165,2165,0
20231027,141000,26170940,2165,2165,2165,2165,26
20231027,140900,26114650,2175,2175,2175,2175,0
20231027,140800,26114650,2175,2175,2175,2175,1
20231027,140700,26112475,2175,2175,2175,2175,0
20231027,140600,26112475,2175,2175,2175,2175,0
20231027,140500,26112475,2175,2175,2175,2175,0
20231027,140400,26112475,2175,2175,2175,2175,0
20231027,140300,26112475,2175,2175,2175,2175,0
20231027,140200,26112475,2175,2175,2175,2175,0
20231027,140100,26112475,2175,2175,2175,2175,0
20231027,140000,26112475,2175,2175,2175,2175,0
20231027,135900,26112475,2175,2175,2175,2175,1
20231027,135800,26110300,2170,2170,2170,2170,50
20231027,135700,26001800,2170,2170,2170,2170,7
20231027,135600,25986610,2170,2170,2170,2170,79
20231027,135500,25815180,2175,2175,2175,2175,0
20231027,135400,25815180,2175,2175,2175,2175,0
20231027,135300,25815180,2175,2175,2175,2175,0
20231027,135200,25815180,2175,2175,2175,2175,0
20231027,135100,25815180,2175,2175,2175,2175,0
20231027,135000,25815180,2175,2175,2175,2175,3
20231027,134900,25808655,2175,2175,2175,2175,0
20231027,134800,25808655,2175,2175,2175,2175,0
20231027,134700,25808655,2175,2175,2175,2175,0
20231027,134600,25808655,2175,2175,2175,2175,0
20231027,134500,25808655,2175,2175,2175,2175,1
20231027,134400,25806480,2170,2170,2170,2170,615
20231027,134300,24471930,2165,2165,2165,2165,0
20231027,134200,24471930,2165,2165,2165,2165,0
20231027,134100,24471930,2165,2165,2165,2165,0
20231027,134000,24471930,2165,2165,2165,2165,0
20231027,133900,24471930,2165,2165,2165,2165,0
20231027,133800,24471930,2165,2165,2165,2165,0
20231027,133700,24471930,2165,2165,2165,2165,3
20231027,133600,24465435,2165,2165,2165,2165,10
20231027,133500,24443785,2165,2165,2165,2165,73
20231027,133400,24285740,2160,2160,2160,2155,201
20231027,133300,23852510,2160,2160,2160,2160,100
20231027,133200,23636510,2160,2160,2160,2160,300
20231027,133100,22988510,2165,2165,2165,2165,0
20231027,133000,22988510,2165,2165,2165,2165,0
20231027,132900,22988510,2165,2165,2165,2165,38
20231027,132800,22906240,2165,2165,2165,2165,0
20231027,132700,22906240,2165,2165,2165,2165,0
20231027,132600,22906240,2165,2165,2165,2165,0
20231027,132500,22906240,2165,2165,2165,2165,0
20231027,132400,22906240,2165,2165,2165,2165,2
20231027,132300,22901910,2170,2170,2170,2170,0
20231027,132200,22901910,2170,2170,2170,2170,0
20231027,132100,22901910,2170,2170,2170,2170,0
20231027,132000,22901910,2170,2170,2170,2170,0
20231027,131900,22901910,2170,2170,2170,2170,0
20231027,131800,22901910,2170,2170,2170,2170,0
20231027,131700,22901910,2170,2165,2170,2165,100
20231027,131600,22685400,2170,2170,2170,2170,0
20231027,131500,22685400,2170,2170,2170,2170,0
20231027,131400,22685400,2170,2170,2170,2170,0
20231027,131300,22685400,2170,2170,2170,2170,0
20231027,131200,22685400,2170,2170,2170,2170,0
20231027,131100,22685400,2170,2170,2170,2170,0
20231027,131000,22685400,2170,2170,2170,2170,0
20231027,130900,22685400,2170,2170,2170,2170,0
20231027,130800,22685400,2170,2170,2170,2170,0
20231027,130700,22685400,2170,2170,2170,2170,0
20231027,130600,22685400,2170,2170,2170,2170,0
20231027,130500,22685400,2170,2170,2170,2170,0
20231027,130400,22685400,2170,2170,2170,2170,0
20231027,130300,22685400,2170,2170,2170,2170,0
20231027,130200,22685400,2170,2170,2170,2170,0
20231027,130100,22685400,2170,2170,2170,2170,0
20231027,130000,22685400,2170,2170,2170,2170,0
20231027,125900,22685400,2170,2170,2170,2170,0
20231027,125800,22685400,2170,2170,2170,2170,0
20231027,125700,22685400,2170,2165,2170,2165,15
20231027,125600,22652920,2160,2160,2160,2160,712
20231027,125500,21115000,2165,2165,2165,2165,288
20231027,125400,20491480,2165,2165,2165,2165,1000
20231027,125300,18326480,2170,2170,2170,2170,0
20231027,125200,18326480,2170,2170,2170,2170,0
20231027,125100,18326480,2170,2170,2170,2170,0
20231027,125000,18326480,2170,2170,2170,2170,0
20231027,124900,18326480,2170,2170,2170,2170,0
20231027,124800,18326480,2170,2170,2170,2170,0
20231027,124700,18326480,2170,2170,2170,2170,0
20231027,124600,18326480,2170,2170,2170,2170,0
20231027,124500,18326480,2170,2170,2170,2170,40
20231027,124400,18239680,2170,2170,2170,2170,0
20231027,124300,18239680,2170,2170,2170,2170,0
20231027,124200,18239680,2170,2170,2170,2170,0
20231027,124100,18239680,2170,2170,2170,2170,0
20231027,124000,18239680,2170,2170,2170,2170,0
20231027,123900,18239680,2170,2170,2170,2170,0
20231027,123800,18239680,2170,2170,2170,2170,552
20231027,123700,17041840,2170,2170,2170,2170,0
20231027,123600,17041840,2170,2170,2170,2170,0
20231027,123500,17041840,2170,2170,2170,2170,0
20231027,123400,17041840,2170,2170,2170,2170,0
20231027,123300,17041840,2170,2170,2170,2170,0
20231027,123200,17041840,2170,2170,2170,2170,0
20231027,123100,17041840,2170,2170,2170,2170,0
20231027,123000,17041840,2170,2170,2170,2170,0
20231027,122900,17041840,2170,2170,2170,2170,0
20231027,122800,17041840,2170,2170,2170,2170,0
20231027,122700,17041840,2170,2170,2170,2170,0
20231027,122600,17041840,2170,2170,2170,2170,0
20231027,122500,17041840,2170,2170,2170,2170,0
20231027,122400,17041840,2170,2170,2170,2170,0
20231027,122300,17041840,2170,2170,2170,2170,0
20231027,122200,17041840,2170,2165,2170,2165,18
20231027,122100,17002785,2160,2160,2160,2160,0
20231027,122000,17002785,2160,2160,2160,2160,0
20231027,121900,17002785,2160,2160,2160,2160,1
20231027,121800,17000625,2160,2160,2160,2160,323
20231027,121700,16302945,2165,2165,2165,2165,0
20231027,121600,16302945,2165,2165,2165,2165,1
20231027,121500,16300780,2165,2165,2165,2165,0
20231027,121400,16300780,2165,2165,2165,2165,0
20231027,121300,16300780,2165,2165,2165,2165,0
20231027,121200,16300780,2165,2165,2165,2165,0
20231027,121100,16300780,2165,2165,2165,2165,0
20231027,121000,16300780,2165,2165,2165,2165,0
20231027,120900,16300780,2165,2165,2165,2165,0
20231027,120800,16300780,2165,2165,2165,2165,0
20231027,120700,16300780,2165,2165,2165,2165,0
20231027,120600,16300780,2165,2165,2165,2165,0
20231027,120500,16300780,2165,2165,2165,2165,0
20231027,120400,16300780,2165,2165,2165,2165,0
20231027,120300,16300780,2165,2165,2165,2165,0
20231027,120200,16300780,2165,2165,2165,2165,0
20231027,120100,16300780,2165,2165,2165,2165,0
20231027,120000,16300780,2165,2165,2165,2165,0
20231027,115900,16300780,2165,2165,2165,2165,0
20231027,115800,16300780,2165,2165,2165,2165,0
20231027,115700,16300780,2165,2165,2165,2165,0
20231027,115600,16300780,2165,2165,2165,2165,0
20231027,115500,16300780,2165,2165,2165,2165,1
20231027,115400,16298615,2165,2165,2165,2165,6
20231027,115300,16285625,2165,2165,2165,2165,4
20231027,115200,16276965,2165,2165,2165,2165,6
20231027,115100,16263975,2165,2165,2165,2165,4
20231027,115000,16255315,2160,2160,2160,2160,0
20231027,114900,16255315,2160,2160,2160,2160,0
20231027,114800,16255315,2160,2160,2160,2160,0
20231027,114700,16255315,2160,2165,2165,2160,394
20231027,114600,15403730,2170,2170,2170,2170,0
20231027,114500,15403730,2170,2170,2170,2170,0
20231027,114400,15403730,2170,2170,2170,2170,0
20231027,114300,15403730,2170,2170,2170,2170,0
20231027,114200,15403730,2170,2170,2170,2170,0
20231027,114100,15403730,2170,2170,2170,2170,0
20231027,114000,15403730,2170,2170,2170,2170,2
20231027,113900,15399390,2170,2170,2170,2170,0
20231027,113800,15399390,2170,2170,2170,2170,0
20231027,113700,15399390,2170,2170,2170,2170,1
20231027,113600,15397220,2165,2165,2165,2165,2
20231027,113500,15392890,2170,2170,2170,2170,0
20231027,113400,15392890,2170,2170,2170,2170,15
20231027,113300,15360340,2170,2170,2170,2170,0
20231027,113200,15360340,2170,2170,2170,2170,1
20231027,113100,15358170,2165,2165,2165,2165,0
20231027,113000,15358170,2165,2165,2165,2165,0
20231027,112900,15358170,2165,2165,2165,2165,1
20231027,112800,15356005,2160,2160,2160,2160,0
20231027,112700,15356005,2160,2160,2160,2160,0
20231027,112600,15356005,2160,2160,2160,2160,0
20231027,112500,15356005,2160,2160,2160,2160,0
20231027,112400,15356005,2160,2160,2160,2160,1450
20231027,112300,12224005,2170,2170,2170,2170,0
20231027,112200,12224005,2170,2170,2170,2170,3
20231027,112100,12217495,2170,2170,2170,2170,0
20231027,112000,12217495,2170,2170,2170,2170,0
20231027,111900,12217495,2170,2170,2170,2170,0
20231027,111800,12217495,2170,2170,2170,2170,0
20231027,111700,12217495,2170,2170,2170,2170,0
20231027,111600,12217495,2170,2170,2170,2170,0
20231027,111500,12217495,2170,2170,2170,2170,0
20231027,111400,12217495,2170,2170,2170,2170,0
20231027,111300,12217495,2170,2170,2170,2170,0
20231027,111200,12217495,2170,2170,2170,2170,0
20231027,111100,12217495,2170,2170,2170,2170,0
20231027,111000,12217495,2170,2170,2170,2170,0
20231027,110900,12217495,2170,2170,2170,2170,0
20231027,110800,12217495,2170,2170,2170,2170,0
20231027,110700,12217495,2170,2170,2170,2170,0
20231027,110600,12217495,2170,2170,2170,2170,0
20231027,110500,12217495,2170,2165,2170,2165,2
20231027,110400,12213160,2160,2160,2160,2160,327
20231027,110300,11506840,2170,2170,2170,2170,0
20231027,110200,11506840,2170,2170,2170,2170,1
20231027,110100,11504670,2170,2170,2170,2170,1
20231027,110000,11502500,2165,2165,2165,2165,348
20231027,105900,10749080,2165,2165,2165,2165,0
20231027,105800,10749080,2165,2165,2165,2165,0
20231027,105700,10749080,2165,2165,2165,2165,0
20231027,105600,10749080,2165,2165,2165,2165,0
20231027,105500,10749080,2165,2165,2165,2165,0
20231027,105400,10749080,2165,2165,2165,2165,0
20231027,105300,10749080,2165,2165,2165,2165,0
20231027,105200,10749080,2165,2165,2165,2165,0
20231027,105100,10749080,2165,2165,2165,2165,0
20231027,105000,10749080,2165,2160,2165,2155,65
20231027,104900,10608990,2160,2165,2170,2160,602
20231027,104800,9307925,2165,2165,2165,2165,0
20231027,104700,9307925,2165,2165,2165,2165,0
20231027,104600,9307925,2165,2165,2165,2165,353
20231027,104500,8543680,2165,2165,2165,2165,0
20231027,104400,8543680,2165,2165,2165,2165,0
20231027,104300,8543680,2165,2165,2165,2165,0
20231027,104200,8543680,2165,2165,2165,2165,0
20231027,104100,8543680,2165,2165,2165,2165,0
20231027,104000,8543680,2165,2165,2165,2165,0
20231027,103900,8543680,2165,2165,2165,2165,0
20231027,103800,8543680,2165,2155,2165,2155,76
20231027,103700,8379555,2160,2160,2160,2160,0
20231027,103600,8379555,2160,2160,2160,2160,43
20231027,103500,8286675,2160,2160,2160,2160,0
20231027,103400,8286675,2160,2160,2160,2160,35
20231027,103300,8211075,2160,2160,2160,2160,1
20231027,103200,8208915,2160,2155,2160,2155,360
20231027,103100,7433105,2155,2155,2155,2155,0
20231027,103000,7433105,2155,2150,2155,2150,42
20231027,102900,7342795,2155,2155,2155,2155,0
20231027,102800,7342795,2155,2155,2155,2155,0
20231027,102700,7342795,2155,2155,2155,2155,0
20231027,102600,7342795,2155,2155,2155,2155,14
20231027,102500,7312625,2155,2155,2155,2155,100
20231027,102400,7097125,2155,2155,2155,2155,0
20231027,102300,7097125,2155,2155,2155,2155,0
20231027,102200,7097125,2155,2155,2155,2155,0
20231027,102100,7097125,2155,2155,2155,2155,0
20231027,102000,7097125,2155,2155,2155,2155,0
20231027,101900,7097125,2155,2155,2155,2155,0
20231027,101800,7097125,2155,2155,2155,2155,0
20231027,101700,7097125,2155,2155,2155,2155,1
20231027,101600,7094970,2155,2150,2155,2150,582
20231027,101500,5843285,2150,2150,2150,2150,0
20231027,101400,5843285,2150,2150,2150,2150,0
20231027,101300,5843285,2150,2150,2150,2150,1
20231027,101200,5841135,2150,2150,2150,2150,0
20231027,101100,5841135,2150,2150,2150,2150,208
20231027,101000,5393935,2150,2150,2150,2150,0
20231027,100900,5393935,2150,2150,2150,2150,0
20231027,100800,5393935,2150,2150,2150,2150,0
20231027,100700,5393935,2150,2150,2150,2150,60
20231027,100600,5264935,2150,2150,2150,2150,0
20231027,100500,5264935,2150,2150,2150,2150,0
20231027,100400,5264935,2150,2150,2150,2150,0
20231027,100300,5264935,2150,2150,2150,2150,0
20231027,100200,5264935,2150,2150,2150,2150,0
20231027,100100,5264935,2150,2150,2150,2150,0
20231027,100000,5264935,2150,2150,2150,2150,0
20231027,095900,5264935,2150,2150,2150,2150,1
20231027,095800,5262785,2145,2145,2145,2145,0
20231027,095700,5262785,2145,2145,2145,2145,500
20231027,095600,4190285,2140,2140,2140,2140,0
20231027,095500,4190285,2140,2140,2140,2140,0
20231027,095400,4190285,2140,2140,2140,2140,0
20231027,095300,4190285,2140,2140,2140,2140,1
20231027,095200,4188145,2130,2140,2140,2130,18
20231027,095100,4149795,2130,2130,2130,2130,0
20231027,095000,4149795,2130,2130,2130,2130,0
20231027,094900,4149795,2130,2130,2130,2130,0
20231027,094800,4149795,2130,2135,2135,2130,10
20231027,094700,4128465,2140,2140,2140,2140,0
20231027,094600,4128465,2140,2140,2140,2140,0
20231027,094500,4128465,2140,2140,2140,2140,0
20231027,094400,4128465,2140,2140,2140,2140,0
20231027,094300,4128465,2140,2140,2140,2140,36
20231027,094200,4051425,2140,2140,2140,2140,0
20231027,094100,4051425,2140,2150,2150,2140,196
20231027,094000,3631975,2145,2145,2145,2145,146
20231027,093900,3318805,2155,2155,2155,2155,0
20231027,093800,3318805,2155,2150,2155,2150,39
20231027,093700,3234940,2155,2155,2155,2155,0
20231027,093600,3234940,2155,2155,2155,2155,0
20231027,093500,3234940,2155,2155,2155,2155,0
20231027,093400,3234940,2155,2155,2155,2155,0
20231027,093300,3234940,2155,2155,2155,2155,3
20231027,093200,3228475,2145,2145,2145,2145,0
20231027,093100,3228475,2145,2145,2145,2145,0
20231027,093000,3228475,2145,2145,2145,2145,0
20231027,092900,3228475,2145,2145,2145,2145,250
20231027,092800,2692225,2160,2150,2160,2150,37
20231027,092700,2612665,2150,2150,2150,2150,0
20231027,092600,2612665,2150,2150,2150,2150,1049
20231027,092500,357315,2160,2160,2160,2160,1
20231027,092400,355155,2160,2150,2160,2150,2
20231027,092300,350845,2150,2150,2150,2150,0
20231027,092200,350845,2150,2150,2150,2150,0
20231027,092100,350845,2150,2150,2150,2150,0
20231027,092000,350845,2150,2150,2150,2150,0
20231027,091900,350845,2150,2150,2150,2150,41
20231027,091800,262695,2150,2150,2150,2150,0
20231027,091700,262695,2150,2150,2150,2150,1
20231027,091600,260545,2150,2150,2150,2150,0
20231027,091500,260545,2150,2150,2150,2150,2
20231027,091400,256245,2150,2150,2150,2150,1
20231027,091300,254095,2150,2150,2150,2150,0
20231027,091200,254095,2150,2150,2150,2150,0
20231027,091100,254095,2150,2150,2150,2150,0
20231027,091000,254095,2150,2150,2150,2150,36
20231027,090900,176695,2150,2165,2165,2150,47
20231027,090800,75630,2150,2150,2150,2150,0
20231027,090700,75630,2150,2150,2150,2150,0
20231027,090600,75630,2150,2150,2150,2150,0
20231027,090500,75630,2150,2155,2155,2150,2
20231027,090400,71325,2140,2140,2140,2140,0
20231027,090300,71325,2140,2140,2140,2140,0
20231027,090200,71325,2140,2140,2140,2140,0
20231027,090100,71325,2140,2140,2140,2140,3
20231027,090000,64905,2150,2165,2165,2150,29