KissMeData/044180/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,191900,52898449,640,640,640,640,4139
20231027,191800,52898449,640,640,640,640,0
20231027,191700,52898449,640,640,640,640,0
20231027,191600,52898449,640,640,640,640,0
20231027,191500,52898449,640,640,640,640,0
20231027,191400,52898449,640,640,640,640,0
20231027,191300,52898449,640,640,640,640,0
20231027,191200,52898449,640,640,640,640,0
20231027,191100,52898449,640,640,640,640,0
20231027,191000,52898449,640,640,640,640,0
20231027,190900,52898449,640,640,640,640,0
20231027,190800,52898449,640,640,640,640,0
20231027,190700,52898449,640,640,640,640,0
20231027,190600,52898449,640,640,640,640,0
20231027,190500,52898449,640,640,640,640,0
20231027,190400,52898449,640,640,640,640,0
20231027,190300,52898449,640,640,640,640,0
20231027,190200,52898449,640,640,640,640,0
20231027,190100,52898449,640,640,640,640,0
20231027,190000,52898449,640,640,640,640,0
20231027,185900,52898449,640,640,640,640,0
20231027,185800,52898449,640,640,640,640,0
20231027,185700,52898449,640,640,640,640,0
20231027,185600,52898449,640,640,640,640,0
20231027,185500,52898449,640,640,640,640,0
20231027,185400,52898449,640,640,640,640,0
20231027,185300,52898449,640,640,640,640,0
20231027,185200,52898449,640,640,640,640,0
20231027,185100,52898449,640,640,640,640,0
20231027,185000,52898449,640,640,640,640,0
20231027,184900,52898449,640,640,640,640,4139
20231027,184800,52898449,640,640,640,640,0
20231027,184700,52898449,640,640,640,640,0
20231027,184600,52898449,640,640,640,640,0
20231027,184500,52898449,640,640,640,640,0
20231027,184400,52898449,640,640,640,640,0
20231027,184300,52898449,640,640,640,640,0
20231027,184200,52898449,640,640,640,640,0
20231027,184100,52898449,640,640,640,640,0
20231027,184000,52898449,640,640,640,640,0
20231027,183900,52898449,640,640,640,640,0
20231027,183800,52898449,640,640,640,640,0
20231027,183700,52898449,640,640,640,640,0
20231027,183600,52898449,640,640,640,640,0
20231027,183500,52898449,640,640,640,640,0
20231027,183400,52898449,640,640,640,640,0
20231027,183300,52898449,640,640,640,640,0
20231027,183200,52898449,640,640,640,640,0
20231027,183100,52898449,640,640,640,640,0
20231027,183000,52898449,640,640,640,640,0
20231027,182900,52898449,640,640,640,640,0
20231027,182800,52898449,640,640,640,640,0
20231027,182700,52898449,640,640,640,640,0
20231027,182600,52898449,640,640,640,640,0
20231027,182500,52898449,640,640,640,640,0
20231027,182400,52898449,640,640,640,640,0
20231027,182300,52898449,640,640,640,640,0
20231027,182200,52898449,640,640,640,640,0
20231027,182100,52898449,640,640,640,640,0
20231027,182000,52898449,640,640,640,640,0
20231027,181900,52898449,640,640,640,640,4139
20231027,181800,52898449,640,640,640,640,0
20231027,181700,52898449,640,640,640,640,0
20231027,181600,52898449,640,640,640,640,0
20231027,181500,52898449,640,640,640,640,0
20231027,181400,52898449,640,640,640,640,0
20231027,181300,52898449,640,640,640,640,0
20231027,181200,52898449,640,640,640,640,0
20231027,181100,52898449,640,640,640,640,0
20231027,181000,52898449,640,640,640,640,0
20231027,180900,52898449,640,640,640,640,0
20231027,180800,52898449,640,640,640,640,0
20231027,180700,52898449,640,640,640,640,0
20231027,180600,52898449,640,640,640,640,0
20231027,180500,52898449,640,640,640,640,0
20231027,180400,52898449,640,640,640,640,0
20231027,180300,52898449,640,640,640,640,0
20231027,180200,52898449,640,640,640,640,0
20231027,180100,52898449,640,640,640,640,0
20231027,180000,52898449,640,640,640,640,0
20231027,175900,52898449,640,640,640,640,0
20231027,175800,52898449,640,640,640,640,0
20231027,175700,52898449,640,640,640,640,0
20231027,175600,52898449,640,640,640,640,0
20231027,175500,52898449,640,640,640,640,0
20231027,175400,52898449,640,640,640,640,0
20231027,175300,52898449,640,640,640,640,0
20231027,175200,52898449,640,640,640,640,0
20231027,175100,52898449,640,640,640,640,0
20231027,175000,52898449,640,640,640,640,0
20231027,174900,52898449,640,640,640,640,4139
20231027,174800,52898449,640,640,640,640,0
20231027,174700,52898449,640,640,640,640,0
20231027,174600,52898449,640,640,640,640,0
20231027,174500,52898449,640,640,640,640,0
20231027,174400,52898449,640,640,640,640,0
20231027,174300,52898449,640,640,640,640,0
20231027,174200,52898449,640,640,640,640,0
20231027,174100,52898449,640,640,640,640,0
20231027,174000,52898449,640,640,640,640,0
20231027,173900,52898449,640,640,640,640,0
20231027,173800,52898449,640,640,640,640,0
20231027,173700,52898449,640,640,640,640,0
20231027,173600,52898449,640,640,640,640,0
20231027,173500,52898449,640,640,640,640,0
20231027,173400,52898449,640,640,640,640,0
20231027,173300,52898449,640,640,640,640,0
20231027,173200,52898449,640,640,640,640,0
20231027,173100,52898449,640,640,640,640,0
20231027,173000,52898449,640,640,640,640,0
20231027,172900,52898449,640,640,640,640,0
20231027,172800,52898449,640,640,640,640,0
20231027,172700,52898449,640,640,640,640,0
20231027,172600,52898449,640,640,640,640,0
20231027,172500,52898449,640,640,640,640,0
20231027,172400,52898449,640,640,640,640,0
20231027,172300,52898449,640,640,640,640,0
20231027,172200,52898449,640,640,640,640,0
20231027,172100,52898449,640,640,640,640,0
20231027,172000,52898449,640,640,640,640,0
20231027,171900,52898449,640,640,640,640,4139
20231027,171800,52898449,640,640,640,640,0
20231027,171700,52898449,640,640,640,640,0
20231027,171600,52898449,640,640,640,640,0
20231027,171500,52898449,640,640,640,640,0
20231027,171400,52898449,640,640,640,640,0
20231027,171300,52898449,640,640,640,640,0
20231027,171200,52898449,640,640,640,640,0
20231027,171100,52898449,640,640,640,640,0
20231027,171000,52898449,640,640,640,640,0
20231027,170900,52898449,640,640,640,640,0
20231027,170800,52898449,640,640,640,640,0
20231027,170700,52898449,640,640,640,640,0
20231027,170600,52898449,640,640,640,640,0
20231027,170500,52898449,640,640,640,640,0
20231027,170400,52898449,640,640,640,640,0
20231027,170300,52898449,640,640,640,640,0
20231027,170200,52898449,640,640,640,640,0
20231027,170100,52898449,640,640,640,640,0
20231027,170000,52898449,640,640,640,640,0
20231027,165900,52898449,640,640,640,640,0
20231027,165800,52898449,640,640,640,640,0
20231027,165700,52898449,640,640,640,640,0
20231027,165600,52898449,640,640,640,640,0
20231027,165500,52898449,640,640,640,640,0
20231027,165400,52898449,640,640,640,640,0
20231027,165300,52898449,640,640,640,640,0
20231027,165200,52898449,640,640,640,640,0
20231027,165100,52898449,640,640,640,640,0
20231027,165000,52898449,640,640,640,640,0
20231027,164900,52898449,640,640,640,640,4139
20231027,164800,52898449,640,640,640,640,0
20231027,164700,52898449,640,640,640,640,0
20231027,164600,52898449,640,640,640,640,0
20231027,164500,52898449,640,640,640,640,0
20231027,164400,52898449,640,640,640,640,0
20231027,164300,52898449,640,640,640,640,0
20231027,164200,52898449,640,640,640,640,0
20231027,164100,52898449,640,640,640,640,0
20231027,164000,52898449,640,640,640,640,0
20231027,163900,52898449,640,640,640,640,0
20231027,163800,52898449,640,640,640,640,0
20231027,163700,52898449,640,640,640,640,0
20231027,163600,52898449,640,640,640,640,0
20231027,163500,52898449,640,640,640,640,0
20231027,163400,52898449,640,640,640,640,0
20231027,163300,52898449,640,640,640,640,0
20231027,163200,52898449,640,640,640,640,0
20231027,163100,52898449,640,640,640,640,0
20231027,163000,52898449,640,640,640,640,0
20231027,162900,52898449,640,640,640,640,0
20231027,162800,52898449,640,640,640,640,0
20231027,162700,52898449,640,640,640,640,0
20231027,162600,52898449,640,640,640,640,0
20231027,162500,52898449,640,640,640,640,0
20231027,162400,52898449,640,640,640,640,0
20231027,162300,52898449,640,640,640,640,0
20231027,162200,52898449,640,640,640,640,0
20231027,162100,52898449,640,640,640,640,0
20231027,162000,52898449,640,640,640,640,0
20231027,161900,52898449,640,640,640,640,4139
20231027,161800,52898449,640,640,640,640,0
20231027,161700,52898449,640,640,640,640,0
20231027,161600,52898449,640,640,640,640,0
20231027,161500,52898449,640,640,640,640,0
20231027,161400,52898449,640,640,640,640,0
20231027,161300,52898449,640,640,640,640,0
20231027,161200,52898449,640,640,640,640,0
20231027,161100,52898449,640,640,640,640,0
20231027,161000,52898449,640,640,640,640,0
20231027,160900,52898449,640,640,640,640,0
20231027,160800,52898449,640,640,640,640,0
20231027,160700,52898449,640,640,640,640,0
20231027,160600,52898449,640,640,640,640,0
20231027,160500,52898449,640,640,640,640,0
20231027,160400,52898449,640,640,640,640,0
20231027,160300,52898449,640,640,640,640,0
20231027,160200,52898449,640,640,640,640,0
20231027,160100,52898449,640,640,640,640,0
20231027,160000,52898449,640,640,640,640,0
20231027,155900,52898449,640,640,640,640,0
20231027,155800,52898449,640,640,640,640,0
20231027,155700,52898449,640,640,640,640,0
20231027,155600,52898449,640,640,640,640,0
20231027,155500,52898449,640,640,640,640,0
20231027,155400,52898449,640,640,640,640,0
20231027,155300,52898449,640,640,640,640,0
20231027,155200,52898449,640,640,640,640,0
20231027,155100,52898449,640,640,640,640,0
20231027,155000,52898449,640,640,640,640,0
20231027,154900,52898449,640,640,640,640,4139
20231027,154800,52898449,640,640,640,640,0
20231027,154700,52898449,640,640,640,640,0
20231027,154600,52898449,640,640,640,640,0
20231027,154500,52898449,640,640,640,640,0
20231027,154400,52898449,640,640,640,640,0
20231027,154300,52898449,640,640,640,640,0
20231027,154200,52898449,640,640,640,640,0
20231027,154100,52898449,640,640,640,640,0
20231027,154000,52898449,640,640,640,640,0
20231027,153900,52898449,640,640,640,640,0
20231027,153800,52898449,640,640,640,640,0
20231027,153700,52898449,640,640,640,640,0
20231027,153600,52898449,640,640,640,640,0
20231027,153500,52898449,640,640,640,640,0
20231027,153400,52898449,640,640,640,640,0
20231027,153300,52898449,640,640,640,640,0
20231027,153200,52898449,640,640,640,640,0
20231027,153100,52898449,640,640,640,640,0
20231027,153000,52898449,640,640,640,640,4139
20231027,152900,50249489,651,651,651,651,0
20231027,152800,50249489,651,651,651,651,0
20231027,152700,50249489,651,651,651,651,0
20231027,152600,50249489,651,651,651,651,0
20231027,152500,50249489,651,651,651,651,0
20231027,152400,50249489,651,651,651,651,0
20231027,152300,50249489,651,651,651,651,0
20231027,152200,50249489,651,651,651,651,0
20231027,152100,50249489,651,651,651,651,0
20231027,152000,50249489,651,651,651,651,0
20231027,151900,50249489,651,651,651,651,100
20231027,151800,50184389,644,644,644,644,0
20231027,151700,50184389,644,644,644,644,0
20231027,151600,50184389,644,644,644,644,0
20231027,151500,50184389,644,644,644,644,0
20231027,151400,50184389,644,644,644,644,0
20231027,151300,50184389,644,644,644,644,0
20231027,151200,50184389,644,644,644,644,0
20231027,151100,50184389,644,644,644,644,0
20231027,151000,50184389,644,644,644,644,0
20231027,150900,50184389,644,644,644,644,761
20231027,150800,49694305,645,647,647,645,1037
20231027,150700,49023479,651,651,651,651,26
20231027,150600,49006553,648,648,648,648,102
20231027,150500,48940457,652,652,652,652,0
20231027,150400,48940457,652,652,652,652,0
20231027,150300,48940457,652,650,652,649,580
20231027,150200,48563059,649,650,650,649,1708
20231027,150100,47452862,650,650,650,650,4
20231027,150000,47450262,650,650,650,650,0
20231027,145900,47450262,650,651,651,650,904
20231027,145800,46862509,653,653,653,653,0
20231027,145700,46862509,653,653,653,653,0
20231027,145600,46862509,653,653,653,653,0
20231027,145500,46862509,653,653,653,653,0
20231027,145400,46862509,653,653,653,653,0
20231027,145300,46862509,653,653,653,653,0
20231027,145200,46862509,653,653,653,653,0
20231027,145100,46862509,653,652,653,652,46
20231027,145000,46832478,653,653,653,653,0
20231027,144900,46832478,653,653,653,653,0
20231027,144800,46832478,653,653,653,653,0
20231027,144700,46832478,653,653,653,653,300
20231027,144600,46636578,654,654,654,654,0
20231027,144500,46636578,654,654,654,654,0
20231027,144400,46636578,654,654,654,654,0
20231027,144300,46636578,654,654,654,654,0
20231027,144200,46636578,654,654,654,654,0
20231027,144100,46636578,654,654,654,654,150
20231027,144000,46538478,652,652,652,652,0
20231027,143900,46538478,652,652,652,652,0
20231027,143800,46538478,652,652,652,652,0
20231027,143700,46538478,652,652,652,652,0
20231027,143600,46538478,652,652,652,652,0
20231027,143500,46538478,652,652,652,652,100
20231027,143400,46473278,650,650,650,650,0
20231027,143300,46473278,650,650,650,650,0
20231027,143200,46473278,650,650,650,650,0
20231027,143100,46473278,650,650,650,650,0
20231027,143000,46473278,650,650,650,650,0
20231027,142900,46473278,650,650,650,650,0
20231027,142800,46473278,650,650,650,650,0
20231027,142700,46473278,650,650,650,650,0
20231027,142600,46473278,650,650,650,650,0
20231027,142500,46473278,650,650,650,650,0
20231027,142400,46473278,650,650,650,650,501
20231027,142300,46147628,648,648,648,648,341
20231027,142200,45926660,649,649,649,649,0
20231027,142100,45926660,649,649,649,649,10
20231027,142000,45920170,649,649,649,649,0
20231027,141900,45920170,649,649,649,649,1
20231027,141800,45919521,649,649,649,649,1
20231027,141700,45918872,647,646,647,646,1559
20231027,141600,44910341,646,646,646,646,2
20231027,141500,44909049,645,645,645,645,0
20231027,141400,44909049,645,645,645,645,0
20231027,141300,44909049,645,645,645,645,0
20231027,141200,44909049,645,645,645,645,0
20231027,141100,44909049,645,645,645,645,16
20231027,141000,44898729,645,645,645,645,11
20231027,140900,44891634,643,643,643,643,0
20231027,140800,44891634,643,643,643,643,0
20231027,140700,44891634,643,643,643,643,0
20231027,140600,44891634,643,643,643,643,0
20231027,140500,44891634,643,643,643,643,0
20231027,140400,44891634,643,643,643,643,1
20231027,140300,44890991,643,643,643,643,2
20231027,140200,44889705,645,645,645,645,0
20231027,140100,44889705,645,645,645,645,0
20231027,140000,44889705,645,645,645,645,1
20231027,135900,44889060,645,645,645,645,0
20231027,135800,44889060,645,645,645,645,0
20231027,135700,44889060,645,645,645,645,0
20231027,135600,44889060,645,645,645,645,0
20231027,135500,44889060,645,645,645,645,0
20231027,135400,44889060,645,645,645,645,30
20231027,135300,44869710,645,645,645,645,0
20231027,135200,44869710,645,645,645,645,0
20231027,135100,44869710,645,645,645,645,6
20231027,135000,44865840,645,645,645,645,2
20231027,134900,44864550,646,646,646,646,0
20231027,134800,44864550,646,646,646,646,0
20231027,134700,44864550,646,646,646,646,40
20231027,134600,44838710,647,647,647,647,0
20231027,134500,44838710,647,647,647,647,0
20231027,134400,44838710,647,647,647,647,0
20231027,134300,44838710,647,647,647,647,0
20231027,134200,44838710,647,647,647,647,0
20231027,134100,44838710,647,647,647,647,0
20231027,134000,44838710,647,647,647,647,4
20231027,133900,44836122,640,644,644,640,10080
20231027,133800,38373710,645,645,645,645,0
20231027,133700,38373710,645,645,645,645,0
20231027,133600,38373710,645,645,645,645,2
20231027,133500,38372420,645,645,645,645,0
20231027,133400,38372420,645,645,645,645,0
20231027,133300,38372420,645,646,646,645,4232
20231027,133200,35642452,647,647,647,647,184
20231027,133100,35523404,647,647,647,647,0
20231027,133000,35523404,647,647,647,647,0
20231027,132900,35523404,647,647,647,647,0
20231027,132800,35523404,647,647,647,647,0
20231027,132700,35523404,647,647,647,647,0
20231027,132600,35523404,647,647,647,647,0
20231027,132500,35523404,647,647,647,647,0
20231027,132400,35523404,647,647,647,647,0
20231027,132300,35523404,647,647,647,647,0
20231027,132200,35523404,647,647,647,647,0
20231027,132100,35523404,647,647,647,647,0
20231027,132000,35523404,647,647,647,647,0
20231027,131900,35523404,647,647,647,647,0
20231027,131800,35523404,647,647,647,647,99
20231027,131700,35459351,647,647,647,647,0
20231027,131600,35459351,647,647,647,647,520
20231027,131500,35122911,647,647,647,647,0
20231027,131400,35122911,647,647,647,647,777
20231027,131300,34620192,647,647,647,647,0
20231027,131200,34620192,647,647,647,647,0
20231027,131100,34620192,647,649,649,647,2175
20231027,131000,33211387,651,651,651,651,0
20231027,130900,33211387,651,651,651,651,686
20231027,130800,32764801,651,651,651,651,0
20231027,130700,32764801,651,651,651,651,0
20231027,130600,32764801,651,651,651,651,350
20231027,130500,32536951,650,650,650,650,0
20231027,130400,32536951,650,650,650,650,1
20231027,130300,32536301,650,650,650,650,0
20231027,130200,32536301,650,650,650,650,0
20231027,130100,32536301,650,650,650,650,1
20231027,130000,32535651,654,654,654,654,1
20231027,125900,32534997,650,650,650,650,0
20231027,125800,32534997,650,650,650,650,0
20231027,125700,32534997,650,651,651,649,7067
20231027,125600,27939616,651,651,651,651,0
20231027,125500,27939616,651,651,651,651,0
20231027,125400,27939616,651,651,651,651,0
20231027,125300,27939616,651,651,651,651,0
20231027,125200,27939616,651,651,651,651,0
20231027,125100,27939616,651,651,651,651,0
20231027,125000,27939616,651,652,652,651,2
20231027,124900,27938313,652,652,652,652,307
20231027,124800,27738149,652,652,652,652,0
20231027,124700,27738149,652,652,652,652,644
20231027,124600,27318261,656,656,656,656,0
20231027,124500,27318261,656,656,656,656,0
20231027,124400,27318261,656,656,656,656,31
20231027,124300,27297925,656,656,656,656,5
20231027,124200,27294645,656,656,656,656,0
20231027,124100,27294645,656,656,656,656,0
20231027,124000,27294645,656,656,656,656,0
20231027,123900,27294645,656,656,656,656,0
20231027,123800,27294645,656,656,656,656,0
20231027,123700,27294645,656,656,656,656,0
20231027,123600,27294645,656,656,656,656,0
20231027,123500,27294645,656,652,656,652,2
20231027,123400,27293337,656,652,656,652,4
20231027,123300,27290721,656,652,656,652,232
20231027,123200,27138537,656,652,656,652,4
20231027,123100,27135921,656,652,656,652,72
20231027,123000,27088697,656,652,656,652,3
20231027,122900,27086733,656,656,656,656,0
20231027,122800,27086733,656,656,656,656,0
20231027,122700,27086733,656,656,656,656,0
20231027,122600,27086733,656,656,656,656,0
20231027,122500,27086733,656,656,656,656,0
20231027,122400,27086733,656,656,656,656,0
20231027,122300,27086733,656,656,656,656,0
20231027,122200,27086733,656,656,656,656,0
20231027,122100,27086733,656,656,656,656,0
20231027,122000,27086733,656,656,656,656,1763
20231027,121900,25930205,656,656,656,656,525
20231027,121800,25585805,656,656,656,656,0
20231027,121700,25585805,656,656,656,656,0
20231027,121600,25585805,656,656,656,656,0
20231027,121500,25585805,656,652,656,652,2
20231027,121400,25584497,651,651,651,651,0
20231027,121300,25584497,651,651,651,651,0
20231027,121200,25584497,651,651,651,651,0
20231027,121100,25584497,651,651,651,651,0
20231027,121000,25584497,651,651,651,651,3
20231027,120900,25582544,657,657,657,657,0
20231027,120800,25582544,657,657,657,657,0
20231027,120700,25582544,657,657,657,657,0
20231027,120600,25582544,657,657,657,657,0
20231027,120500,25582544,657,657,657,657,153
20231027,120400,25482023,657,657,657,657,0
20231027,120300,25482023,657,657,657,657,0
20231027,120200,25482023,657,657,657,657,0
20231027,120100,25482023,657,657,657,657,1
20231027,120000,25481366,650,650,650,650,0
20231027,115900,25481366,650,650,650,650,0
20231027,115800,25481366,650,650,650,650,32
20231027,115700,25460566,650,650,650,650,0
20231027,115600,25460566,650,650,650,650,0
20231027,115500,25460566,650,654,654,650,4271
20231027,115400,22679616,653,653,653,653,0
20231027,115300,22679616,653,653,653,653,0
20231027,115200,22679616,653,653,653,653,0
20231027,115100,22679616,653,653,653,653,0
20231027,115000,22679616,653,653,653,653,0
20231027,114900,22679616,653,653,653,653,0
20231027,114800,22679616,653,653,653,653,55
20231027,114700,22643701,652,652,652,652,0
20231027,114600,22643701,652,652,652,652,0
20231027,114500,22643701,652,652,652,652,0
20231027,114400,22643701,652,652,652,652,0
20231027,114300,22643701,652,652,652,652,0
20231027,114200,22643701,652,652,652,652,0
20231027,114100,22643701,652,652,652,652,0
20231027,114000,22643701,652,652,652,652,0
20231027,113900,22643701,652,652,652,652,0
20231027,113800,22643701,652,652,652,652,0
20231027,113700,22643701,652,652,652,652,0
20231027,113600,22643701,652,652,652,652,0
20231027,113500,22643701,652,652,652,652,0
20231027,113400,22643701,652,652,652,652,0
20231027,113300,22643701,652,652,652,652,0
20231027,113200,22643701,652,652,652,652,0
20231027,113100,22643701,652,652,652,652,0
20231027,113000,22643701,652,652,652,652,800
20231027,112900,22122101,657,657,657,657,0
20231027,112800,22122101,657,657,657,657,0
20231027,112700,22122101,657,657,657,657,0
20231027,112600,22122101,657,657,657,657,1
20231027,112500,22121444,655,655,655,655,23
20231027,112400,22106379,657,657,657,657,9
20231027,112300,22100466,657,657,657,657,1
20231027,112200,22099809,651,651,651,651,0
20231027,112100,22099809,651,659,659,651,1502
20231027,112000,21120030,659,659,659,659,55
20231027,111900,21083785,658,658,658,658,0
20231027,111800,21083785,658,658,658,658,0
20231027,111700,21083785,658,658,658,658,0
20231027,111600,21083785,658,658,658,658,6
20231027,111500,21079837,658,658,658,658,11
20231027,111400,21072599,659,659,659,659,0
20231027,111300,21072599,659,659,659,659,0
20231027,111200,21072599,659,659,659,659,0
20231027,111100,21072599,659,659,659,659,2
20231027,111000,21071281,658,658,658,658,1
20231027,110900,21070623,658,658,658,658,0
20231027,110800,21070623,658,658,658,658,0
20231027,110700,21070623,658,658,658,658,12
20231027,110600,21062727,658,658,658,658,0
20231027,110500,21062727,658,658,658,658,1
20231027,110400,21062069,658,658,658,658,1
20231027,110300,21061411,653,653,654,653,588
20231027,110200,20676989,652,657,657,652,300
20231027,110100,20481279,658,658,658,658,0
20231027,110000,20481279,658,658,658,658,1
20231027,105900,20480621,658,658,658,658,200
20231027,105800,20349021,658,658,658,658,0
20231027,105700,20349021,658,658,658,658,0
20231027,105600,20349021,658,658,658,658,0
20231027,105500,20349021,658,658,658,658,0
20231027,105400,20349021,658,658,658,658,0
20231027,105300,20349021,658,658,658,658,0
20231027,105200,20349021,658,658,658,658,0
20231027,105100,20349021,658,658,658,658,0
20231027,105000,20349021,658,658,658,658,0
20231027,104900,20349021,658,658,658,658,0
20231027,104800,20349021,658,658,658,658,150
20231027,104700,20250321,658,658,658,658,0
20231027,104600,20250321,658,658,658,658,0
20231027,104500,20250321,658,658,658,658,0
20231027,104400,20250321,658,658,658,658,0
20231027,104300,20250321,658,658,658,658,0
20231027,104200,20250321,658,658,658,658,0
20231027,104100,20250321,658,658,658,658,0
20231027,104000,20250321,658,658,658,658,0
20231027,103900,20250321,658,658,658,658,0
20231027,103800,20250321,658,658,658,658,0
20231027,103700,20250321,658,658,658,658,0
20231027,103600,20250321,658,658,658,658,0
20231027,103500,20250321,658,658,658,658,0
20231027,103400,20250321,658,658,658,658,0
20231027,103300,20250321,658,657,658,652,9797
20231027,103200,13851876,657,657,657,657,0
20231027,103100,13851876,657,657,657,657,0
20231027,103000,13851876,657,657,657,657,0
20231027,102900,13851876,657,658,658,657,337
20231027,102800,13630263,659,659,659,659,0
20231027,102700,13630263,659,659,659,659,1
20231027,102600,13629604,658,658,658,658,0
20231027,102500,13629604,658,658,658,658,0
20231027,102400,13629604,658,658,658,658,0
20231027,102300,13629604,658,658,658,658,2
20231027,102200,13628288,659,659,659,659,3
20231027,102100,13626311,659,659,659,659,227
20231027,102000,13476718,659,659,659,659,0
20231027,101900,13476718,659,659,659,659,5
20231027,101800,13473423,663,663,663,663,0
20231027,101700,13473423,663,663,663,663,0
20231027,101600,13473423,663,663,663,663,0
20231027,101500,13473423,663,663,663,663,0
20231027,101400,13473423,663,663,663,663,0
20231027,101300,13473423,663,663,663,663,4
20231027,101200,13470771,663,663,663,663,0
20231027,101100,13470771,663,663,663,663,1
20231027,101000,13470108,659,659,663,659,3
20231027,100900,13468127,663,659,663,659,4
20231027,100800,13465483,663,659,663,659,4
20231027,100700,13462839,663,659,663,659,4
20231027,100600,13460195,663,659,663,659,4
20231027,100500,13457551,663,659,663,659,4
20231027,100400,13454907,663,659,663,659,4
20231027,100300,13452263,663,659,663,659,4
20231027,100200,13449619,663,659,663,659,4
20231027,100100,13446975,663,659,663,659,4
20231027,100000,13444333,663,659,663,659,2
20231027,095900,13443011,659,659,659,659,0
20231027,095800,13443011,659,659,659,659,0
20231027,095700,13443011,659,659,659,659,0
20231027,095600,13443011,659,659,659,659,77
20231027,095500,13392268,656,659,659,656,308
20231027,095400,13189773,664,664,664,664,0
20231027,095300,13189773,664,664,664,664,10
20231027,095200,13183133,664,664,664,664,0
20231027,095100,13183133,664,664,664,664,0
20231027,095000,13183133,664,664,664,664,0
20231027,094900,13183133,664,664,664,664,0
20231027,094800,13183133,664,664,664,664,300
20231027,094700,12983933,664,664,664,664,0
20231027,094600,12983933,664,664,664,664,0
20231027,094500,12983933,664,664,664,664,0
20231027,094400,12983933,664,664,664,664,32
20231027,094300,12962685,664,664,664,664,0
20231027,094200,12962685,664,664,664,664,53
20231027,094100,12927493,664,664,664,664,0
20231027,094000,12927493,664,664,664,664,30
20231027,093900,12907573,664,664,664,664,3
20231027,093800,12905581,663,663,663,663,4196
20231027,093700,10123633,659,659,659,659,227
20231027,093600,9974040,659,659,659,659,21
20231027,093500,9960201,663,663,663,663,0
20231027,093400,9960201,663,663,663,663,0
20231027,093300,9960201,663,663,663,663,2
20231027,093200,9958875,659,659,659,659,0
20231027,093100,9958875,659,659,659,659,230
20231027,093000,9807305,659,659,659,659,2
20231027,092900,9805987,658,658,658,658,0
20231027,092800,9805987,658,658,658,658,4
20231027,092700,9803355,659,659,659,659,0
20231027,092600,9803355,659,659,659,659,0
20231027,092500,9803355,659,659,659,659,0
20231027,092400,9803355,659,659,659,659,0
20231027,092300,9803355,659,659,659,659,0
20231027,092200,9803355,659,659,659,659,785
20231027,092100,9286040,659,659,659,659,0
20231027,092000,9286040,659,657,659,657,3947
20231027,091900,6687464,655,655,655,655,0
20231027,091800,6687464,655,655,655,655,0
20231027,091700,6687464,655,655,655,655,0
20231027,091600,6687464,655,655,655,655,605
20231027,091500,6291189,655,655,655,655,0
20231027,091400,6291189,655,655,655,655,0
20231027,091300,6291189,655,655,655,655,0
20231027,091200,6291189,655,655,655,655,2
20231027,091100,6289879,655,655,655,655,287
20231027,091000,6101894,652,655,655,652,1002
20231027,090900,5448332,653,655,655,653,4
20231027,090800,5445716,654,657,657,654,145
20231027,090700,5350740,656,657,657,656,5
20231027,090600,5347457,657,657,657,657,0
20231027,090500,5347457,657,657,657,657,0
20231027,090400,5347457,657,657,657,657,2
20231027,090300,5346143,652,652,652,652,16
20231027,090200,5335711,657,653,657,652,1247
20231027,090100,4522376,653,653,653,653,408
20231027,090000,4255952,658,658,658,658,3470