KissMeData/011280/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,185300,45510190,2300,2300,2300,2300,379
20231027,185200,45510190,2300,2300,2300,2300,0
20231027,185100,45510190,2300,2300,2300,2300,0
20231027,185000,45510190,2300,2300,2300,2300,0
20231027,184900,45510190,2300,2300,2300,2300,0
20231027,184800,45510190,2300,2300,2300,2300,0
20231027,184700,45510190,2300,2300,2300,2300,0
20231027,184600,45510190,2300,2300,2300,2300,0
20231027,184500,45510190,2300,2300,2300,2300,0
20231027,184400,45510190,2300,2300,2300,2300,0
20231027,184300,45510190,2300,2300,2300,2300,0
20231027,184200,45510190,2300,2300,2300,2300,0
20231027,184100,45510190,2300,2300,2300,2300,0
20231027,184000,45510190,2300,2300,2300,2300,0
20231027,183900,45510190,2300,2300,2300,2300,0
20231027,183800,45510190,2300,2300,2300,2300,0
20231027,183700,45510190,2300,2300,2300,2300,0
20231027,183600,45510190,2300,2300,2300,2300,0
20231027,183500,45510190,2300,2300,2300,2300,0
20231027,183400,45510190,2300,2300,2300,2300,0
20231027,183300,45510190,2300,2300,2300,2300,0
20231027,183200,45510190,2300,2300,2300,2300,0
20231027,183100,45510190,2300,2300,2300,2300,0
20231027,183000,45510190,2300,2300,2300,2300,0
20231027,182900,45510190,2300,2300,2300,2300,0
20231027,182800,45510190,2300,2300,2300,2300,0
20231027,182700,45510190,2300,2300,2300,2300,0
20231027,182600,45510190,2300,2300,2300,2300,0
20231027,182500,45510190,2300,2300,2300,2300,0
20231027,182400,45510190,2300,2300,2300,2300,0
20231027,182300,45510190,2300,2300,2300,2300,379
20231027,182200,45510190,2300,2300,2300,2300,0
20231027,182100,45510190,2300,2300,2300,2300,0
20231027,182000,45510190,2300,2300,2300,2300,0
20231027,181900,45510190,2300,2300,2300,2300,0
20231027,181800,45510190,2300,2300,2300,2300,0
20231027,181700,45510190,2300,2300,2300,2300,0
20231027,181600,45510190,2300,2300,2300,2300,0
20231027,181500,45510190,2300,2300,2300,2300,0
20231027,181400,45510190,2300,2300,2300,2300,0
20231027,181300,45510190,2300,2300,2300,2300,0
20231027,181200,45510190,2300,2300,2300,2300,0
20231027,181100,45510190,2300,2300,2300,2300,0
20231027,181000,45510190,2300,2300,2300,2300,0
20231027,180900,45510190,2300,2300,2300,2300,0
20231027,180800,45510190,2300,2300,2300,2300,0
20231027,180700,45510190,2300,2300,2300,2300,0
20231027,180600,45510190,2300,2300,2300,2300,0
20231027,180500,45510190,2300,2300,2300,2300,0
20231027,180400,45510190,2300,2300,2300,2300,0
20231027,180300,45510190,2300,2300,2300,2300,0
20231027,180200,45510190,2300,2300,2300,2300,0
20231027,180100,45510190,2300,2300,2300,2300,0
20231027,180000,45510190,2300,2300,2300,2300,0
20231027,175900,45510190,2300,2300,2300,2300,0
20231027,175800,45510190,2300,2300,2300,2300,0
20231027,175700,45510190,2300,2300,2300,2300,0
20231027,175600,45510190,2300,2300,2300,2300,0
20231027,175500,45510190,2300,2300,2300,2300,0
20231027,175400,45510190,2300,2300,2300,2300,0
20231027,175300,45510190,2300,2300,2300,2300,379
20231027,175200,45510190,2300,2300,2300,2300,0
20231027,175100,45510190,2300,2300,2300,2300,0
20231027,175000,45510190,2300,2300,2300,2300,0
20231027,174900,45510190,2300,2300,2300,2300,0
20231027,174800,45510190,2300,2300,2300,2300,0
20231027,174700,45510190,2300,2300,2300,2300,0
20231027,174600,45510190,2300,2300,2300,2300,0
20231027,174500,45510190,2300,2300,2300,2300,0
20231027,174400,45510190,2300,2300,2300,2300,0
20231027,174300,45510190,2300,2300,2300,2300,0
20231027,174200,45510190,2300,2300,2300,2300,0
20231027,174100,45510190,2300,2300,2300,2300,0
20231027,174000,45510190,2300,2300,2300,2300,0
20231027,173900,45510190,2300,2300,2300,2300,0
20231027,173800,45510190,2300,2300,2300,2300,0
20231027,173700,45510190,2300,2300,2300,2300,0
20231027,173600,45510190,2300,2300,2300,2300,0
20231027,173500,45510190,2300,2300,2300,2300,0
20231027,173400,45510190,2300,2300,2300,2300,0
20231027,173300,45510190,2300,2300,2300,2300,0
20231027,173200,45510190,2300,2300,2300,2300,0
20231027,173100,45510190,2300,2300,2300,2300,0
20231027,173000,45510190,2300,2300,2300,2300,0
20231027,172900,45510190,2300,2300,2300,2300,0
20231027,172800,45510190,2300,2300,2300,2300,0
20231027,172700,45510190,2300,2300,2300,2300,0
20231027,172600,45510190,2300,2300,2300,2300,0
20231027,172500,45510190,2300,2300,2300,2300,0
20231027,172400,45510190,2300,2300,2300,2300,0
20231027,172300,45510190,2300,2300,2300,2300,379
20231027,172200,45510190,2300,2300,2300,2300,0
20231027,172100,45510190,2300,2300,2300,2300,0
20231027,172000,45510190,2300,2300,2300,2300,0
20231027,171900,45510190,2300,2300,2300,2300,0
20231027,171800,45510190,2300,2300,2300,2300,0
20231027,171700,45510190,2300,2300,2300,2300,0
20231027,171600,45510190,2300,2300,2300,2300,0
20231027,171500,45510190,2300,2300,2300,2300,0
20231027,171400,45510190,2300,2300,2300,2300,0
20231027,171300,45510190,2300,2300,2300,2300,0
20231027,171200,45510190,2300,2300,2300,2300,0
20231027,171100,45510190,2300,2300,2300,2300,0
20231027,171000,45510190,2300,2300,2300,2300,0
20231027,170900,45510190,2300,2300,2300,2300,0
20231027,170800,45510190,2300,2300,2300,2300,0
20231027,170700,45510190,2300,2300,2300,2300,0
20231027,170600,45510190,2300,2300,2300,2300,0
20231027,170500,45510190,2300,2300,2300,2300,0
20231027,170400,45510190,2300,2300,2300,2300,0
20231027,170300,45510190,2300,2300,2300,2300,0
20231027,170200,45510190,2300,2300,2300,2300,0
20231027,170100,45510190,2300,2300,2300,2300,0
20231027,170000,45510190,2300,2300,2300,2300,0
20231027,165900,45510190,2300,2300,2300,2300,0
20231027,165800,45510190,2300,2300,2300,2300,0
20231027,165700,45510190,2300,2300,2300,2300,0
20231027,165600,45510190,2300,2300,2300,2300,0
20231027,165500,45510190,2300,2300,2300,2300,0
20231027,165400,45510190,2300,2300,2300,2300,0
20231027,165300,45510190,2300,2300,2300,2300,379
20231027,165200,45510190,2300,2300,2300,2300,0
20231027,165100,45510190,2300,2300,2300,2300,0
20231027,165000,45510190,2300,2300,2300,2300,0
20231027,164900,45510190,2300,2300,2300,2300,0
20231027,164800,45510190,2300,2300,2300,2300,0
20231027,164700,45510190,2300,2300,2300,2300,0
20231027,164600,45510190,2300,2300,2300,2300,0
20231027,164500,45510190,2300,2300,2300,2300,0
20231027,164400,45510190,2300,2300,2300,2300,0
20231027,164300,45510190,2300,2300,2300,2300,0
20231027,164200,45510190,2300,2300,2300,2300,0
20231027,164100,45510190,2300,2300,2300,2300,0
20231027,164000,45510190,2300,2300,2300,2300,0
20231027,163900,45510190,2300,2300,2300,2300,0
20231027,163800,45510190,2300,2300,2300,2300,0
20231027,163700,45510190,2300,2300,2300,2300,0
20231027,163600,45510190,2300,2300,2300,2300,0
20231027,163500,45510190,2300,2300,2300,2300,0
20231027,163400,45510190,2300,2300,2300,2300,0
20231027,163300,45510190,2300,2300,2300,2300,0
20231027,163200,45510190,2300,2300,2300,2300,0
20231027,163100,45510190,2300,2300,2300,2300,0
20231027,163000,45510190,2300,2300,2300,2300,0
20231027,162900,45510190,2300,2300,2300,2300,0
20231027,162800,45510190,2300,2300,2300,2300,0
20231027,162700,45510190,2300,2300,2300,2300,0
20231027,162600,45510190,2300,2300,2300,2300,0
20231027,162500,45510190,2300,2300,2300,2300,0
20231027,162400,45510190,2300,2300,2300,2300,0
20231027,162300,45510190,2300,2300,2300,2300,379
20231027,162200,45510190,2300,2300,2300,2300,0
20231027,162100,45510190,2300,2300,2300,2300,0
20231027,162000,45510190,2300,2300,2300,2300,0
20231027,161900,45510190,2300,2300,2300,2300,0
20231027,161800,45510190,2300,2300,2300,2300,0
20231027,161700,45510190,2300,2300,2300,2300,0
20231027,161600,45510190,2300,2300,2300,2300,0
20231027,161500,45510190,2300,2300,2300,2300,0
20231027,161400,45510190,2300,2300,2300,2300,0
20231027,161300,45510190,2300,2300,2300,2300,0
20231027,161200,45510190,2300,2300,2300,2300,0
20231027,161100,45510190,2300,2300,2300,2300,0
20231027,161000,45510190,2300,2300,2300,2300,0
20231027,160900,45510190,2300,2300,2300,2300,0
20231027,160800,45510190,2300,2300,2300,2300,0
20231027,160700,45510190,2300,2300,2300,2300,0
20231027,160600,45510190,2300,2300,2300,2300,0
20231027,160500,45510190,2300,2300,2300,2300,0
20231027,160400,45510190,2300,2300,2300,2300,0
20231027,160300,45510190,2300,2300,2300,2300,0
20231027,160200,45510190,2300,2300,2300,2300,0
20231027,160100,45510190,2300,2300,2300,2300,0
20231027,160000,45510190,2300,2300,2300,2300,0
20231027,155900,45510190,2300,2300,2300,2300,0
20231027,155800,45510190,2300,2300,2300,2300,0
20231027,155700,45510190,2300,2300,2300,2300,0
20231027,155600,45510190,2300,2300,2300,2300,0
20231027,155500,45510190,2300,2300,2300,2300,0
20231027,155400,45510190,2300,2300,2300,2300,0
20231027,155300,45510190,2300,2300,2300,2300,379
20231027,155200,45510190,2300,2300,2300,2300,0
20231027,155100,45510190,2300,2300,2300,2300,0
20231027,155000,45510190,2300,2300,2300,2300,0
20231027,154900,45510190,2300,2300,2300,2300,0
20231027,154800,45510190,2300,2300,2300,2300,0
20231027,154700,45510190,2300,2300,2300,2300,0
20231027,154600,45510190,2300,2300,2300,2300,0
20231027,154500,45510190,2300,2300,2300,2300,0
20231027,154400,45510190,2300,2300,2300,2300,0
20231027,154300,45510190,2300,2300,2300,2300,0
20231027,154200,45510190,2300,2300,2300,2300,0
20231027,154100,45510190,2300,2300,2300,2300,0
20231027,154000,45510190,2300,2300,2300,2300,0
20231027,153900,45510190,2300,2300,2300,2300,0
20231027,153800,45510190,2300,2300,2300,2300,0
20231027,153700,45510190,2300,2300,2300,2300,0
20231027,153600,45510190,2300,2300,2300,2300,0
20231027,153500,45510190,2300,2300,2300,2300,0
20231027,153400,45510190,2300,2300,2300,2300,0
20231027,153300,45510190,2300,2300,2300,2300,0
20231027,153200,45510190,2300,2300,2300,2300,0
20231027,153100,45510190,2300,2300,2300,2300,0
20231027,153000,45510190,2300,2300,2300,2300,379
20231027,152900,44638490,2295,2295,2295,2295,0
20231027,152800,44638490,2295,2295,2295,2295,0
20231027,152700,44638490,2295,2295,2295,2295,0
20231027,152600,44638490,2295,2295,2295,2295,0
20231027,152500,44638490,2295,2295,2295,2295,0
20231027,152400,44638490,2295,2295,2295,2295,0
20231027,152300,44638490,2295,2295,2295,2295,0
20231027,152200,44638490,2295,2295,2295,2295,0
20231027,152100,44638490,2295,2295,2295,2295,0
20231027,152000,44638490,2295,2295,2295,2295,0
20231027,151900,44638490,2295,2290,2295,2290,7
20231027,151800,44622435,2285,2290,2290,2285,520
20231027,151700,43433735,2295,2295,2295,2295,780
20231027,151600,41643635,2295,2295,2295,2295,0
20231027,151500,41643635,2295,2295,2295,2295,3
20231027,151400,41636750,2300,2300,2300,2300,0
20231027,151300,41636750,2300,2300,2300,2300,0
20231027,151200,41636750,2300,2300,2300,2300,0
20231027,151100,41636750,2300,2300,2300,2300,44
20231027,151000,41535550,2295,2295,2295,2295,3
20231027,150900,41528665,2295,2295,2295,2295,0
20231027,150800,41528665,2295,2295,2295,2295,0
20231027,150700,41528665,2295,2295,2295,2295,0
20231027,150600,41528665,2295,2295,2295,2295,230
20231027,150500,41000815,2295,2295,2295,2295,0
20231027,150400,41000815,2295,2295,2295,2295,0
20231027,150300,41000815,2295,2295,2295,2295,0
20231027,150200,41000815,2295,2295,2295,2295,0
20231027,150100,41000815,2295,2295,2295,2295,0
20231027,150000,41000815,2295,2295,2295,2295,24
20231027,145900,40945735,2295,2295,2295,2295,0
20231027,145800,40945735,2295,2295,2295,2295,0
20231027,145700,40945735,2295,2295,2295,2295,0
20231027,145600,40945735,2295,2295,2295,2295,8
20231027,145500,40927375,2295,2295,2295,2295,0
20231027,145400,40927375,2295,2295,2295,2295,10
20231027,145300,40904425,2295,2295,2295,2295,150
20231027,145200,40560175,2295,2295,2295,2295,0
20231027,145100,40560175,2295,2295,2295,2295,0
20231027,145000,40560175,2295,2295,2295,2295,99
20231027,144900,40332970,2300,2300,2300,2300,0
20231027,144800,40332970,2300,2300,2300,2300,0
20231027,144700,40332970,2300,2300,2300,2300,0
20231027,144600,40332970,2300,2300,2300,2300,0
20231027,144500,40332970,2300,2300,2300,2300,0
20231027,144400,40332970,2300,2300,2300,2300,0
20231027,144300,40332970,2300,2300,2300,2300,0
20231027,144200,40332970,2300,2300,2300,2300,0
20231027,144100,40332970,2300,2300,2300,2300,0
20231027,144000,40332970,2300,2300,2300,2300,0
20231027,143900,40332970,2300,2300,2300,2300,0
20231027,143800,40332970,2300,2300,2300,2300,0
20231027,143700,40332970,2300,2300,2300,2300,1
20231027,143600,40330670,2300,2300,2300,2300,0
20231027,143500,40330670,2300,2300,2300,2300,0
20231027,143400,40330670,2300,2300,2300,2300,6
20231027,143300,40316870,2300,2300,2300,2300,6
20231027,143200,40303070,2305,2305,2305,2305,0
20231027,143100,40303070,2305,2305,2305,2305,0
20231027,143000,40303070,2305,2305,2305,2305,0
20231027,142900,40303070,2305,2305,2305,2305,0
20231027,142800,40303070,2305,2305,2305,2305,0
20231027,142700,40303070,2305,2305,2305,2305,0
20231027,142600,40303070,2305,2305,2305,2305,1
20231027,142500,40300765,2300,2300,2300,2300,10
20231027,142400,40277765,2300,2300,2300,2300,1
20231027,142300,40275465,2300,2300,2300,2300,0
20231027,142200,40275465,2300,2300,2300,2300,1
20231027,142100,40273165,2300,2300,2300,2300,0
20231027,142000,40273165,2300,2300,2300,2300,0
20231027,141900,40273165,2300,2300,2300,2300,0
20231027,141800,40273165,2300,2300,2300,2300,0
20231027,141700,40273165,2300,2300,2300,2300,0
20231027,141600,40273165,2300,2300,2300,2300,0
20231027,141500,40273165,2300,2300,2300,2300,0
20231027,141400,40273165,2300,2300,2300,2300,0
20231027,141300,40273165,2300,2300,2300,2300,0
20231027,141200,40273165,2300,2300,2300,2300,0
20231027,141100,40273165,2300,2300,2300,2300,0
20231027,141000,40273165,2300,2300,2300,2300,0
20231027,140900,40273165,2300,2300,2300,2300,0
20231027,140800,40273165,2300,2300,2300,2300,4
20231027,140700,40263965,2300,2300,2300,2300,15
20231027,140600,40229465,2300,2300,2300,2300,64
20231027,140500,40082265,2300,2300,2300,2300,0
20231027,140400,40082265,2300,2300,2300,2300,0
20231027,140300,40082265,2300,2295,2300,2295,947
20231027,140200,37905285,2295,2295,2295,2295,26
20231027,140100,37845615,2280,2280,2280,2280,0
20231027,140000,37845615,2280,2280,2280,2280,0
20231027,135900,37845615,2280,2280,2280,2280,0
20231027,135800,37845615,2280,2280,2280,2280,301
20231027,135700,37159335,2275,2275,2275,2275,0
20231027,135600,37159335,2275,2275,2275,2275,0
20231027,135500,37159335,2275,2275,2275,2275,0
20231027,135400,37159335,2275,2275,2275,2275,0
20231027,135300,37159335,2275,2300,2300,2275,7005
20231027,135200,21194995,2290,2290,2290,2290,0
20231027,135100,21194995,2290,2290,2290,2290,0
20231027,135000,21194995,2290,2300,2300,2290,992
20231027,134900,18922935,2300,2300,2300,2300,0
20231027,134800,18922935,2300,2300,2300,2300,0
20231027,134700,18922935,2300,2300,2300,2300,0
20231027,134600,18922935,2300,2300,2300,2300,0
20231027,134500,18922935,2300,2300,2300,2300,0
20231027,134400,18922935,2300,2300,2300,2300,0
20231027,134300,18922935,2300,2300,2300,2300,0
20231027,134200,18922935,2300,2300,2300,2300,0
20231027,134100,18922935,2300,2300,2300,2300,0
20231027,134000,18922935,2300,2290,2300,2290,47
20231027,133900,18815275,2290,2290,2290,2290,0
20231027,133800,18815275,2290,2290,2290,2290,0
20231027,133700,18815275,2290,2290,2290,2290,0
20231027,133600,18815275,2290,2290,2290,2290,0
20231027,133500,18815275,2290,2290,2290,2290,0
20231027,133400,18815275,2290,2290,2290,2290,0
20231027,133300,18815275,2290,2290,2290,2290,0
20231027,133200,18815275,2290,2290,2290,2290,0
20231027,133100,18815275,2290,2290,2290,2290,0
20231027,133000,18815275,2290,2290,2290,2290,0
20231027,132900,18815275,2290,2290,2290,2290,0
20231027,132800,18815275,2290,2290,2290,2290,0
20231027,132700,18815275,2290,2290,2290,2290,0
20231027,132600,18815275,2290,2290,2290,2290,0
20231027,132500,18815275,2290,2290,2290,2290,0
20231027,132400,18815275,2290,2290,2290,2290,65
20231027,132300,18666425,2290,2290,2290,2290,0
20231027,132200,18666425,2290,2290,2290,2290,0
20231027,132100,18666425,2290,2290,2290,2290,0
20231027,132000,18666425,2290,2290,2290,2290,0
20231027,131900,18666425,2290,2290,2290,2290,0
20231027,131800,18666425,2290,2290,2290,2290,58
20231027,131700,18533605,2290,2290,2290,2290,304
20231027,131600,17837445,2290,2290,2290,2290,0
20231027,131500,17837445,2290,2290,2290,2290,0
20231027,131400,17837445,2290,2290,2290,2290,241
20231027,131300,17285555,2300,2300,2300,2300,0
20231027,131200,17285555,2300,2300,2300,2300,0
20231027,131100,17285555,2300,2300,2300,2300,5
20231027,131000,17274055,2300,2300,2300,2300,0
20231027,130900,17274055,2300,2300,2300,2300,0
20231027,130800,17274055,2300,2300,2300,2300,1000
20231027,130700,14974055,2285,2285,2285,2285,0
20231027,130600,14974055,2285,2285,2285,2285,0
20231027,130500,14974055,2285,2285,2285,2285,0
20231027,130400,14974055,2285,2285,2285,2285,0
20231027,130300,14974055,2285,2285,2285,2285,0
20231027,130200,14974055,2285,2285,2285,2285,0
20231027,130100,14974055,2285,2285,2285,2285,0
20231027,130000,14974055,2285,2285,2285,2285,0
20231027,125900,14974055,2285,2285,2285,2285,0
20231027,125800,14974055,2285,2285,2285,2285,0
20231027,125700,14974055,2285,2285,2285,2285,0
20231027,125600,14974055,2285,2285,2285,2285,0
20231027,125500,14974055,2285,2285,2285,2285,0
20231027,125400,14974055,2285,2285,2285,2285,0
20231027,125300,14974055,2285,2285,2285,2285,0
20231027,125200,14974055,2285,2285,2285,2285,0
20231027,125100,14974055,2285,2285,2285,2285,0
20231027,125000,14974055,2285,2290,2290,2285,222
20231027,124900,14465725,2290,2290,2290,2290,0
20231027,124800,14465725,2290,2290,2290,2290,0
20231027,124700,14465725,2290,2290,2290,2290,0
20231027,124600,14465725,2290,2290,2290,2290,0
20231027,124500,14465725,2290,2290,2290,2290,0
20231027,124400,14465725,2290,2290,2290,2290,0
20231027,124300,14465725,2290,2290,2290,2290,0
20231027,124200,14465725,2290,2290,2290,2290,5
20231027,124100,14454275,2290,2290,2290,2290,0
20231027,124000,14454275,2290,2290,2290,2290,123
20231027,123900,14172605,2290,2290,2290,2290,0
20231027,123800,14172605,2290,2290,2290,2290,0
20231027,123700,14172605,2290,2290,2290,2290,0
20231027,123600,14172605,2290,2290,2290,2290,0
20231027,123500,14172605,2290,2290,2290,2290,0
20231027,123400,14172605,2290,2290,2290,2290,0
20231027,123300,14172605,2290,2290,2290,2290,0
20231027,123200,14172605,2290,2290,2290,2290,0
20231027,123100,14172605,2290,2290,2290,2290,0
20231027,123000,14172605,2290,2290,2290,2290,0
20231027,122900,14172605,2290,2290,2290,2290,0
20231027,122800,14172605,2290,2290,2290,2290,0
20231027,122700,14172605,2290,2290,2290,2290,660
20231027,122600,12661205,2300,2300,2300,2300,10
20231027,122500,12638205,2300,2300,2300,2300,0
20231027,122400,12638205,2300,2300,2300,2300,0
20231027,122300,12638205,2300,2300,2300,2300,0
20231027,122200,12638205,2300,2300,2300,2300,0
20231027,122100,12638205,2300,2300,2300,2300,0
20231027,122000,12638205,2300,2300,2300,2300,0
20231027,121900,12638205,2300,2300,2300,2300,0
20231027,121800,12638205,2300,2300,2300,2300,0
20231027,121700,12638205,2300,2300,2300,2300,0
20231027,121600,12638205,2300,2300,2300,2300,0
20231027,121500,12638205,2300,2300,2300,2300,1
20231027,121400,12635905,2300,2300,2300,2300,0
20231027,121300,12635905,2300,2300,2300,2300,0
20231027,121200,12635905,2300,2300,2300,2300,0
20231027,121100,12635905,2300,2300,2300,2300,0
20231027,121000,12635905,2300,2300,2300,2300,0
20231027,120900,12635905,2300,2300,2300,2300,0
20231027,120800,12635905,2300,2300,2300,2300,0
20231027,120700,12635905,2300,2300,2300,2300,0
20231027,120600,12635905,2300,2300,2300,2300,0
20231027,120500,12635905,2300,2300,2300,2300,0
20231027,120400,12635905,2300,2300,2300,2300,0
20231027,120300,12635905,2300,2300,2300,2300,0
20231027,120200,12635905,2300,2300,2300,2300,0
20231027,120100,12635905,2300,2300,2300,2300,0
20231027,120000,12635905,2300,2300,2300,2300,1
20231027,115900,12633605,2295,2295,2295,2295,0
20231027,115800,12633605,2295,2295,2295,2295,0
20231027,115700,12633605,2295,2295,2295,2295,0
20231027,115600,12633605,2295,2295,2295,2295,0
20231027,115500,12633605,2295,2295,2295,2295,1
20231027,115400,12631310,2295,2295,2295,2295,6
20231027,115300,12617540,2295,2295,2295,2295,0
20231027,115200,12617540,2295,2295,2295,2295,0
20231027,115100,12617540,2295,2295,2295,2295,0
20231027,115000,12617540,2295,2295,2295,2295,0
20231027,114900,12617540,2295,2295,2295,2295,0
20231027,114800,12617540,2295,2295,2295,2295,0
20231027,114700,12617540,2295,2295,2295,2295,0
20231027,114600,12617540,2295,2295,2295,2295,3
20231027,114500,12610655,2295,2295,2295,2295,0
20231027,114400,12610655,2295,2295,2295,2295,0
20231027,114300,12610655,2295,2295,2295,2295,0
20231027,114200,12610655,2295,2295,2295,2295,0
20231027,114100,12610655,2295,2295,2295,2295,0
20231027,114000,12610655,2295,2295,2295,2295,0
20231027,113900,12610655,2295,2295,2295,2295,0
20231027,113800,12610655,2295,2295,2295,2295,9
20231027,113700,12590000,2285,2285,2285,2285,411
20231027,113600,11650865,2295,2295,2295,2295,0
20231027,113500,11650865,2295,2295,2295,2295,1
20231027,113400,11648570,2290,2290,2290,2290,0
20231027,113300,11648570,2290,2290,2290,2290,0
20231027,113200,11648570,2290,2290,2290,2290,0
20231027,113100,11648570,2290,2290,2290,2290,0
20231027,113000,11648570,2290,2290,2290,2290,0
20231027,112900,11648570,2290,2290,2290,2290,5
20231027,112800,11637120,2300,2300,2300,2300,0
20231027,112700,11637120,2300,2300,2300,2300,0
20231027,112600,11637120,2300,2300,2300,2300,0
20231027,112500,11637120,2300,2300,2300,2300,0
20231027,112400,11637120,2300,2300,2300,2300,0
20231027,112300,11637120,2300,2300,2300,2300,0
20231027,112200,11637120,2300,2300,2300,2300,0
20231027,112100,11637120,2300,2300,2300,2300,0
20231027,112000,11637120,2300,2300,2300,2300,0
20231027,111900,11637120,2300,2300,2300,2300,0
20231027,111800,11637120,2300,2300,2300,2300,1
20231027,111700,11634820,2290,2290,2290,2290,0
20231027,111600,11634820,2290,2290,2290,2290,521
20231027,111500,10441730,2290,2290,2290,2290,2
20231027,111400,10437150,2300,2300,2300,2300,0
20231027,111300,10437150,2300,2300,2300,2300,0
20231027,111200,10437150,2300,2300,2300,2300,0
20231027,111100,10437150,2300,2295,2300,2295,14
20231027,111000,10404985,2295,2295,2295,2295,0
20231027,110900,10404985,2295,2295,2295,2295,133
20231027,110800,10099750,2290,2290,2290,2290,41
20231027,110700,10005860,2290,2290,2290,2290,0
20231027,110600,10005860,2290,2290,2290,2290,0
20231027,110500,10005860,2290,2290,2290,2290,0
20231027,110400,10005860,2290,2290,2290,2290,0
20231027,110300,10005860,2290,2290,2290,2290,0
20231027,110200,10005860,2290,2290,2290,2290,100
20231027,110100,9776860,2295,2295,2295,2295,0
20231027,110000,9776860,2295,2295,2295,2295,0
20231027,105900,9776860,2295,2295,2295,2295,0
20231027,105800,9776860,2295,2295,2295,2295,0
20231027,105700,9776860,2295,2295,2295,2295,0
20231027,105600,9776860,2295,2295,2295,2295,11
20231027,105500,9751615,2295,2295,2295,2295,0
20231027,105400,9751615,2295,2295,2295,2295,0
20231027,105300,9751615,2295,2295,2295,2295,6
20231027,105200,9737845,2295,2295,2295,2295,10
20231027,105100,9714895,2295,2295,2295,2295,0
20231027,105000,9714895,2295,2295,2295,2295,0
20231027,104900,9714895,2295,2295,2295,2295,0
20231027,104800,9714895,2295,2295,2295,2295,0
20231027,104700,9714895,2295,2295,2295,2295,1
20231027,104600,9712600,2290,2290,2290,2290,1
20231027,104500,9710310,2290,2290,2290,2290,80
20231027,104400,9527110,2295,2295,2295,2295,0
20231027,104300,9527110,2295,2295,2295,2295,0
20231027,104200,9527110,2295,2295,2295,2295,0
20231027,104100,9527110,2295,2295,2295,2295,1
20231027,104000,9524815,2280,2280,2280,2280,0
20231027,103900,9524815,2280,2280,2280,2280,0
20231027,103800,9524815,2280,2280,2280,2280,0
20231027,103700,9524815,2280,2280,2280,2280,0
20231027,103600,9524815,2280,2280,2280,2280,0
20231027,103500,9524815,2280,2280,2280,2280,0
20231027,103400,9524815,2280,2280,2280,2280,0
20231027,103300,9524815,2280,2280,2280,2280,0
20231027,103200,9524815,2280,2280,2280,2280,0
20231027,103100,9524815,2280,2280,2280,2280,0
20231027,103000,9524815,2280,2280,2280,2280,0
20231027,102900,9524815,2280,2280,2280,2280,0
20231027,102800,9524815,2280,2280,2280,2280,0
20231027,102700,9524815,2280,2280,2280,2280,0
20231027,102600,9524815,2280,2280,2280,2280,0
20231027,102500,9524815,2280,2280,2280,2280,0
20231027,102400,9524815,2280,2280,2280,2280,430
20231027,102300,8544415,2295,2295,2295,2295,0
20231027,102200,8544415,2295,2295,2295,2295,0
20231027,102100,8544415,2295,2295,2295,2295,0
20231027,102000,8544415,2295,2295,2295,2295,0
20231027,101900,8544415,2295,2295,2295,2295,0
20231027,101800,8544415,2295,2295,2295,2295,1
20231027,101700,8542120,2295,2295,2295,2295,0
20231027,101600,8542120,2295,2295,2295,2295,0
20231027,101500,8542120,2295,2295,2295,2295,0
20231027,101400,8542120,2295,2295,2295,2295,0
20231027,101300,8542120,2295,2295,2295,2295,0
20231027,101200,8542120,2295,2295,2295,2295,1
20231027,101100,8539825,2295,2295,2295,2295,0
20231027,101000,8539825,2295,2295,2295,2295,6
20231027,100900,8526055,2295,2295,2295,2295,0
20231027,100800,8526055,2295,2295,2295,2295,1
20231027,100700,8523760,2280,2280,2280,2280,40
20231027,100600,8432560,2280,2280,2280,2280,0
20231027,100500,8432560,2280,2280,2280,2280,0
20231027,100400,8432560,2280,2280,2280,2280,0
20231027,100300,8432560,2280,2280,2280,2280,0
20231027,100200,8432560,2280,2280,2280,2280,0
20231027,100100,8432560,2280,2280,2280,2280,300
20231027,100000,7748560,2280,2290,2290,2280,1501
20231027,095900,4323535,2290,2290,2290,2290,0
20231027,095800,4323535,2290,2290,2290,2290,0
20231027,095700,4323535,2290,2290,2290,2290,0
20231027,095600,4323535,2290,2290,2290,2290,0
20231027,095500,4323535,2290,2290,2290,2290,0
20231027,095400,4323535,2290,2290,2290,2290,0
20231027,095300,4323535,2290,2290,2290,2290,0
20231027,095200,4323535,2290,2290,2290,2290,0
20231027,095100,4323535,2290,2290,2290,2290,0
20231027,095000,4323535,2290,2290,2290,2290,220
20231027,094900,3819735,2290,2290,2290,2290,0
20231027,094800,3819735,2290,2290,2290,2290,0
20231027,094700,3819735,2290,2290,2290,2290,0
20231027,094600,3819735,2290,2290,2290,2290,0
20231027,094500,3819735,2290,2290,2290,2290,0
20231027,094400,3819735,2290,2290,2290,2290,1
20231027,094300,3817445,2295,2295,2295,2295,0
20231027,094200,3817445,2295,2295,2295,2295,0
20231027,094100,3817445,2295,2300,2300,2295,22
20231027,094000,3766950,2300,2300,2300,2300,0
20231027,093900,3766950,2300,2300,2300,2300,2
20231027,093800,3762350,2300,2300,2300,2300,0
20231027,093700,3762350,2300,2300,2300,2300,0
20231027,093600,3762350,2300,2300,2300,2300,0
20231027,093500,3762350,2300,2300,2300,2300,0
20231027,093400,3762350,2300,2300,2300,2300,34
20231027,093300,3684150,2310,2310,2310,2310,0
20231027,093200,3684150,2310,2305,2310,2305,50
20231027,093100,3568680,2300,2300,2300,2300,4
20231027,093000,3559480,2300,2300,2300,2300,0
20231027,092900,3559480,2300,2300,2300,2300,0
20231027,092800,3559480,2300,2300,2300,2300,0
20231027,092700,3559480,2300,2300,2300,2300,0
20231027,092600,3559480,2300,2300,2300,2300,61
20231027,092500,3419180,2305,2305,2305,2305,0
20231027,092400,3419180,2305,2305,2305,2305,0
20231027,092300,3419180,2305,2305,2305,2305,0
20231027,092200,3419180,2305,2305,2305,2305,0
20231027,092100,3419180,2305,2305,2305,2305,0
20231027,092000,3419180,2305,2305,2305,2305,0
20231027,091900,3419180,2305,2305,2305,2305,0
20231027,091800,3419180,2305,2305,2305,2305,0
20231027,091700,3419180,2305,2305,2305,2305,0
20231027,091600,3419180,2305,2305,2305,2305,0
20231027,091500,3419180,2305,2305,2305,2305,13
20231027,091400,3389215,2305,2305,2305,2305,18
20231027,091300,3347725,2305,2305,2305,2305,1
20231027,091200,3345420,2305,2305,2305,2305,7
20231027,091100,3329285,2300,2300,2300,2300,3
20231027,091000,3322385,2305,2305,2305,2305,0
20231027,090900,3322385,2305,2305,2305,2305,0
20231027,090800,3322385,2305,2305,2305,2305,3
20231027,090700,3315470,2310,2310,2310,2310,0
20231027,090600,3315470,2310,2310,2310,2310,6
20231027,090500,3301610,2315,2315,2315,2315,40
20231027,090400,3209010,2315,2300,2315,2300,450
20231027,090300,2167860,2295,2295,2295,2295,0
20231027,090200,2167860,2295,2295,2295,2295,62
20231027,090100,2025570,2295,2285,2295,2285,44
20231027,090000,1924650,2275,2275,2275,2275,846