KissMeData/009270/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,184900,202743936,1360,1360,1360,1360,2853
20231027,184800,202743936,1360,1360,1360,1360,0
20231027,184700,202743936,1360,1360,1360,1360,0
20231027,184600,202743936,1360,1360,1360,1360,0
20231027,184500,202743936,1360,1360,1360,1360,0
20231027,184400,202743936,1360,1360,1360,1360,0
20231027,184300,202743936,1360,1360,1360,1360,0
20231027,184200,202743936,1360,1360,1360,1360,0
20231027,184100,202743936,1360,1360,1360,1360,0
20231027,184000,202743936,1360,1360,1360,1360,0
20231027,183900,202743936,1360,1360,1360,1360,0
20231027,183800,202743936,1360,1360,1360,1360,0
20231027,183700,202743936,1360,1360,1360,1360,0
20231027,183600,202743936,1360,1360,1360,1360,0
20231027,183500,202743936,1360,1360,1360,1360,0
20231027,183400,202743936,1360,1360,1360,1360,0
20231027,183300,202743936,1360,1360,1360,1360,0
20231027,183200,202743936,1360,1360,1360,1360,0
20231027,183100,202743936,1360,1360,1360,1360,0
20231027,183000,202743936,1360,1360,1360,1360,0
20231027,182900,202743936,1360,1360,1360,1360,0
20231027,182800,202743936,1360,1360,1360,1360,0
20231027,182700,202743936,1360,1360,1360,1360,0
20231027,182600,202743936,1360,1360,1360,1360,0
20231027,182500,202743936,1360,1360,1360,1360,0
20231027,182400,202743936,1360,1360,1360,1360,0
20231027,182300,202743936,1360,1360,1360,1360,0
20231027,182200,202743936,1360,1360,1360,1360,0
20231027,182100,202743936,1360,1360,1360,1360,0
20231027,182000,202743936,1360,1360,1360,1360,0
20231027,181900,202743936,1360,1360,1360,1360,2853
20231027,181800,202743936,1360,1360,1360,1360,0
20231027,181700,202743936,1360,1360,1360,1360,0
20231027,181600,202743936,1360,1360,1360,1360,0
20231027,181500,202743936,1360,1360,1360,1360,0
20231027,181400,202743936,1360,1360,1360,1360,0
20231027,181300,202743936,1360,1360,1360,1360,0
20231027,181200,202743936,1360,1360,1360,1360,0
20231027,181100,202743936,1360,1360,1360,1360,0
20231027,181000,202743936,1360,1360,1360,1360,0
20231027,180900,202743936,1360,1360,1360,1360,0
20231027,180800,202743936,1360,1360,1360,1360,0
20231027,180700,202743936,1360,1360,1360,1360,0
20231027,180600,202743936,1360,1360,1360,1360,0
20231027,180500,202743936,1360,1360,1360,1360,0
20231027,180400,202743936,1360,1360,1360,1360,0
20231027,180300,202743936,1360,1360,1360,1360,0
20231027,180200,202743936,1360,1360,1360,1360,0
20231027,180100,202743936,1360,1360,1360,1360,0
20231027,180000,202743936,1360,1360,1360,1360,0
20231027,175900,202743936,1360,1360,1360,1360,0
20231027,175800,202743936,1360,1360,1360,1360,0
20231027,175700,202743936,1360,1360,1360,1360,0
20231027,175600,202743936,1360,1360,1360,1360,0
20231027,175500,202743936,1360,1360,1360,1360,0
20231027,175400,202743936,1360,1360,1360,1360,0
20231027,175300,202743936,1360,1360,1360,1360,0
20231027,175200,202743936,1360,1360,1360,1360,0
20231027,175100,202743936,1360,1360,1360,1360,0
20231027,175000,202743936,1360,1360,1360,1360,0
20231027,174900,202743936,1360,1360,1360,1360,2853
20231027,174800,202743936,1360,1360,1360,1360,0
20231027,174700,202743936,1360,1360,1360,1360,0
20231027,174600,202743936,1360,1360,1360,1360,0
20231027,174500,202743936,1360,1360,1360,1360,0
20231027,174400,202743936,1360,1360,1360,1360,0
20231027,174300,202743936,1360,1360,1360,1360,0
20231027,174200,202743936,1360,1360,1360,1360,0
20231027,174100,202743936,1360,1360,1360,1360,0
20231027,174000,202743936,1360,1360,1360,1360,0
20231027,173900,202743936,1360,1360,1360,1360,0
20231027,173800,202743936,1360,1360,1360,1360,0
20231027,173700,202743936,1360,1360,1360,1360,0
20231027,173600,202743936,1360,1360,1360,1360,0
20231027,173500,202743936,1360,1360,1360,1360,0
20231027,173400,202743936,1360,1360,1360,1360,0
20231027,173300,202743936,1360,1360,1360,1360,0
20231027,173200,202743936,1360,1360,1360,1360,0
20231027,173100,202743936,1360,1360,1360,1360,0
20231027,173000,202743936,1360,1360,1360,1360,0
20231027,172900,202743936,1360,1360,1360,1360,0
20231027,172800,202743936,1360,1360,1360,1360,0
20231027,172700,202743936,1360,1360,1360,1360,0
20231027,172600,202743936,1360,1360,1360,1360,0
20231027,172500,202743936,1360,1360,1360,1360,0
20231027,172400,202743936,1360,1360,1360,1360,0
20231027,172300,202743936,1360,1360,1360,1360,0
20231027,172200,202743936,1360,1360,1360,1360,0
20231027,172100,202743936,1360,1360,1360,1360,0
20231027,172000,202743936,1360,1360,1360,1360,0
20231027,171900,202743936,1360,1360,1360,1360,2853
20231027,171800,202743936,1360,1360,1360,1360,0
20231027,171700,202743936,1360,1360,1360,1360,0
20231027,171600,202743936,1360,1360,1360,1360,0
20231027,171500,202743936,1360,1360,1360,1360,0
20231027,171400,202743936,1360,1360,1360,1360,0
20231027,171300,202743936,1360,1360,1360,1360,0
20231027,171200,202743936,1360,1360,1360,1360,0
20231027,171100,202743936,1360,1360,1360,1360,0
20231027,171000,202743936,1360,1360,1360,1360,0
20231027,170900,202743936,1360,1360,1360,1360,0
20231027,170800,202743936,1360,1360,1360,1360,0
20231027,170700,202743936,1360,1360,1360,1360,0
20231027,170600,202743936,1360,1360,1360,1360,0
20231027,170500,202743936,1360,1360,1360,1360,0
20231027,170400,202743936,1360,1360,1360,1360,0
20231027,170300,202743936,1360,1360,1360,1360,0
20231027,170200,202743936,1360,1360,1360,1360,0
20231027,170100,202743936,1360,1360,1360,1360,0
20231027,170000,202743936,1360,1360,1360,1360,0
20231027,165900,202743936,1360,1360,1360,1360,0
20231027,165800,202743936,1360,1360,1360,1360,0
20231027,165700,202743936,1360,1360,1360,1360,0
20231027,165600,202743936,1360,1360,1360,1360,0
20231027,165500,202743936,1360,1360,1360,1360,0
20231027,165400,202743936,1360,1360,1360,1360,0
20231027,165300,202743936,1360,1360,1360,1360,0
20231027,165200,202743936,1360,1360,1360,1360,0
20231027,165100,202743936,1360,1360,1360,1360,0
20231027,165000,202743936,1360,1360,1360,1360,0
20231027,164900,202743936,1360,1360,1360,1360,2853
20231027,164800,202743936,1360,1360,1360,1360,0
20231027,164700,202743936,1360,1360,1360,1360,0
20231027,164600,202743936,1360,1360,1360,1360,0
20231027,164500,202743936,1360,1360,1360,1360,0
20231027,164400,202743936,1360,1360,1360,1360,0
20231027,164300,202743936,1360,1360,1360,1360,0
20231027,164200,202743936,1360,1360,1360,1360,0
20231027,164100,202743936,1360,1360,1360,1360,0
20231027,164000,202743936,1360,1360,1360,1360,0
20231027,163900,202743936,1360,1360,1360,1360,0
20231027,163800,202743936,1360,1360,1360,1360,0
20231027,163700,202743936,1360,1360,1360,1360,0
20231027,163600,202743936,1360,1360,1360,1360,0
20231027,163500,202743936,1360,1360,1360,1360,0
20231027,163400,202743936,1360,1360,1360,1360,0
20231027,163300,202743936,1360,1360,1360,1360,0
20231027,163200,202743936,1360,1360,1360,1360,0
20231027,163100,202743936,1360,1360,1360,1360,0
20231027,163000,202743936,1360,1360,1360,1360,0
20231027,162900,202743936,1360,1360,1360,1360,0
20231027,162800,202743936,1360,1360,1360,1360,0
20231027,162700,202743936,1360,1360,1360,1360,0
20231027,162600,202743936,1360,1360,1360,1360,0
20231027,162500,202743936,1360,1360,1360,1360,0
20231027,162400,202743936,1360,1360,1360,1360,0
20231027,162300,202743936,1360,1360,1360,1360,0
20231027,162200,202743936,1360,1360,1360,1360,0
20231027,162100,202743936,1360,1360,1360,1360,0
20231027,162000,202743936,1360,1360,1360,1360,0
20231027,161900,202743936,1360,1360,1360,1360,2853
20231027,161800,202743936,1360,1360,1360,1360,0
20231027,161700,202743936,1360,1360,1360,1360,0
20231027,161600,202743936,1360,1360,1360,1360,0
20231027,161500,202743936,1360,1360,1360,1360,0
20231027,161400,202743936,1360,1360,1360,1360,0
20231027,161300,202743936,1360,1360,1360,1360,0
20231027,161200,202743936,1360,1360,1360,1360,0
20231027,161100,202743936,1360,1360,1360,1360,0
20231027,161000,202743936,1360,1360,1360,1360,0
20231027,160900,202743936,1360,1360,1360,1360,0
20231027,160800,202743936,1360,1360,1360,1360,0
20231027,160700,202743936,1360,1360,1360,1360,0
20231027,160600,202743936,1360,1360,1360,1360,0
20231027,160500,202743936,1360,1360,1360,1360,0
20231027,160400,202743936,1360,1360,1360,1360,0
20231027,160300,202743936,1360,1360,1360,1360,0
20231027,160200,202743936,1360,1360,1360,1360,0
20231027,160100,202743936,1360,1360,1360,1360,0
20231027,160000,202743936,1360,1360,1360,1360,0
20231027,155900,202743936,1360,1360,1360,1360,0
20231027,155800,202743936,1360,1360,1360,1360,0
20231027,155700,202743936,1360,1360,1360,1360,0
20231027,155600,202743936,1360,1360,1360,1360,0
20231027,155500,202743936,1360,1360,1360,1360,0
20231027,155400,202743936,1360,1360,1360,1360,0
20231027,155300,202743936,1360,1360,1360,1360,0
20231027,155200,202743936,1360,1360,1360,1360,0
20231027,155100,202743936,1360,1360,1360,1360,0
20231027,155000,202743936,1360,1360,1360,1360,0
20231027,154900,202743936,1360,1360,1360,1360,2853
20231027,154800,202743936,1360,1360,1360,1360,0
20231027,154700,202743936,1360,1360,1360,1360,0
20231027,154600,202743936,1360,1360,1360,1360,0
20231027,154500,202743936,1360,1360,1360,1360,0
20231027,154400,202743936,1360,1360,1360,1360,0
20231027,154300,202743936,1360,1360,1360,1360,0
20231027,154200,202743936,1360,1360,1360,1360,0
20231027,154100,202743936,1360,1360,1360,1360,0
20231027,154000,202743936,1360,1360,1360,1360,0
20231027,153900,202743936,1360,1360,1360,1360,0
20231027,153800,202743936,1360,1360,1360,1360,0
20231027,153700,202743936,1360,1360,1360,1360,0
20231027,153600,202743936,1360,1360,1360,1360,0
20231027,153500,202743936,1360,1360,1360,1360,0
20231027,153400,202743936,1360,1360,1360,1360,0
20231027,153300,202743936,1360,1360,1360,1360,0
20231027,153200,202743936,1360,1360,1360,1360,0
20231027,153100,202743936,1360,1360,1360,1360,0
20231027,153000,202743936,1360,1360,1360,1360,2853
20231027,152900,198863856,1361,1361,1361,1361,0
20231027,152800,198863856,1361,1361,1361,1361,0
20231027,152700,198863856,1361,1361,1361,1361,0
20231027,152600,198863856,1361,1361,1361,1361,0
20231027,152500,198863856,1361,1361,1361,1361,0
20231027,152400,198863856,1361,1361,1361,1361,0
20231027,152300,198863856,1361,1361,1361,1361,0
20231027,152200,198863856,1361,1361,1361,1361,0
20231027,152100,198863856,1361,1361,1361,1361,0
20231027,152000,198863856,1361,1361,1361,1361,0
20231027,151900,198863856,1361,1361,1361,1359,1965
20231027,151800,196193321,1359,1359,1359,1359,1243
20231027,151700,194504084,1360,1360,1360,1360,6767
20231027,151600,185300964,1361,1360,1361,1360,1556
20231027,151500,183184803,1361,1361,1361,1361,501
20231027,151400,182502942,1361,1361,1361,1361,175
20231027,151300,182264767,1360,1360,1360,1360,0
20231027,151200,182264767,1360,1361,1361,1360,605
20231027,151100,181441966,1360,1361,1361,1360,125
20231027,151000,181271943,1360,1360,1360,1360,0
20231027,150900,181271943,1360,1360,1360,1360,1829
20231027,150800,178784503,1360,1360,1360,1360,0
20231027,150700,178784503,1360,1360,1360,1360,0
20231027,150600,178784503,1360,1360,1360,1360,0
20231027,150500,178784503,1360,1360,1360,1360,500
20231027,150400,178104503,1360,1360,1360,1360,1590
20231027,150300,175942103,1361,1361,1361,1361,0
20231027,150200,175942103,1361,1361,1361,1361,0
20231027,150100,175942103,1361,1360,1361,1360,51
20231027,150000,175872742,1361,1361,1361,1361,0
20231027,145900,175872742,1361,1361,1361,1361,1
20231027,145800,175871381,1361,1361,1361,1361,10
20231027,145700,175857771,1360,1360,1360,1360,0
20231027,145600,175857771,1360,1360,1360,1360,0
20231027,145500,175857771,1360,1360,1360,1360,0
20231027,145400,175857771,1360,1360,1360,1360,2000
20231027,145300,173137771,1360,1360,1360,1360,1633
20231027,145200,170916891,1360,1360,1360,1360,0
20231027,145100,170916891,1360,1360,1361,1360,37
20231027,145000,170866570,1361,1361,1361,1361,1052
20231027,144900,169434798,1361,1361,1361,1361,0
20231027,144800,169434798,1361,1361,1361,1361,100
20231027,144700,169298698,1362,1362,1362,1362,0
20231027,144600,169298698,1362,1362,1362,1362,0
20231027,144500,169298698,1362,1361,1362,1361,542
20231027,144400,168561035,1362,1362,1362,1362,0
20231027,144300,168561035,1362,1362,1362,1362,0
20231027,144200,168561035,1362,1362,1362,1362,20
20231027,144100,168533795,1362,1362,1362,1362,0
20231027,144000,168533795,1362,1362,1362,1362,0
20231027,143900,168533795,1362,1362,1362,1362,0
20231027,143800,168533795,1362,1362,1362,1362,0
20231027,143700,168533795,1362,1362,1362,1362,0
20231027,143600,168533795,1362,1362,1362,1362,0
20231027,143500,168533795,1362,1362,1362,1362,0
20231027,143400,168533795,1362,1361,1362,1361,188
20231027,143300,168277889,1361,1361,1361,1361,469
20231027,143200,167639580,1361,1361,1361,1361,1283
20231027,143100,165893417,1361,1361,1361,1361,7
20231027,143000,165883890,1361,1361,1361,1361,1011
20231027,142900,164507919,1361,1362,1362,1361,121
20231027,142800,164343223,1362,1362,1362,1362,0
20231027,142700,164343223,1362,1362,1362,1362,1
20231027,142600,164341861,1361,1362,1362,1361,1847
20231027,142500,161828072,1362,1362,1362,1362,0
20231027,142400,161828072,1362,1362,1362,1362,0
20231027,142300,161828072,1362,1362,1362,1362,79
20231027,142200,161720474,1362,1362,1362,1362,0
20231027,142100,161720474,1362,1362,1362,1362,0
20231027,142000,161720474,1362,1362,1362,1362,2
20231027,141900,161717750,1362,1362,1362,1362,0
20231027,141800,161717750,1362,1362,1362,1362,6
20231027,141700,161709578,1361,1362,1362,1361,29
20231027,141600,161670108,1361,1361,1361,1361,4500
20231027,141500,155545608,1361,1362,1362,1361,252
20231027,141400,155202385,1362,1362,1362,1362,1252
20231027,141300,153497161,1362,1362,1362,1362,25
20231027,141200,153463111,1363,1363,1363,1363,1
20231027,141100,153461748,1362,1362,1363,1362,2202
20231027,141000,150462623,1362,1362,1363,1362,1030
20231027,140900,149059762,1363,1362,1363,1362,2501
20231027,140800,145652899,1362,1362,1362,1362,0
20231027,140700,145652899,1362,1362,1362,1362,0
20231027,140600,145652899,1362,1362,1362,1362,2000
20231027,140500,142928899,1362,1362,1362,1362,0
20231027,140400,142928899,1362,1362,1362,1362,0
20231027,140300,142928899,1362,1362,1362,1362,0
20231027,140200,142928899,1362,1362,1362,1362,0
20231027,140100,142928899,1362,1362,1362,1362,0
20231027,140000,142928899,1362,1362,1362,1362,100
20231027,135900,142792699,1362,1362,1362,1362,0
20231027,135800,142792699,1362,1363,1363,1362,134
20231027,135700,142610058,1363,1363,1363,1363,0
20231027,135600,142610058,1363,1363,1363,1363,2000
20231027,135500,139884058,1364,1363,1364,1363,7031
20231027,135400,130299970,1364,1364,1364,1364,40
20231027,135300,130245410,1364,1363,1364,1363,101
20231027,135200,130107746,1363,1363,1363,1363,325
20231027,135100,129664771,1364,1365,1365,1364,5567
20231027,135000,122071379,1364,1364,1365,1363,5755
20231027,134900,114222488,1364,1356,1364,1356,10367
20231027,134800,100125848,1355,1349,1355,1349,11172
20231027,134700,85025701,1348,1348,1348,1348,1200
20231027,134600,83408101,1348,1348,1348,1348,446
20231027,134500,82806893,1348,1348,1348,1348,58
20231027,134400,82728709,1348,1348,1348,1348,0
20231027,134300,82728709,1348,1348,1348,1348,0
20231027,134200,82728709,1348,1348,1348,1348,2
20231027,134100,82726013,1348,1348,1348,1348,0
20231027,134000,82726013,1348,1348,1348,1348,0
20231027,133900,82726013,1348,1348,1348,1348,0
20231027,133800,82726013,1348,1348,1348,1348,20
20231027,133700,82699053,1346,1346,1346,1346,0
20231027,133600,82699053,1346,1346,1346,1346,0
20231027,133500,82699053,1346,1346,1346,1346,0
20231027,133400,82699053,1346,1346,1346,1346,0
20231027,133300,82699053,1346,1346,1346,1346,60
20231027,133200,82618293,1346,1346,1346,1346,18
20231027,133100,82594065,1348,1348,1348,1348,0
20231027,133000,82594065,1348,1348,1348,1348,0
20231027,132900,82594065,1348,1348,1348,1348,0
20231027,132800,82594065,1348,1348,1348,1348,0
20231027,132700,82594065,1348,1348,1348,1348,0
20231027,132600,82594065,1348,1348,1348,1348,0
20231027,132500,82594065,1348,1348,1348,1348,1
20231027,132400,82592717,1346,1346,1346,1346,3310
20231027,132300,78137457,1349,1349,1349,1349,0
20231027,132200,78137457,1349,1349,1349,1349,0
20231027,132100,78137457,1349,1349,1349,1349,10
20231027,132000,78123967,1347,1347,1347,1347,0
20231027,131900,78123967,1347,1347,1347,1347,0
20231027,131800,78123967,1347,1347,1347,1347,0
20231027,131700,78123967,1347,1347,1347,1347,0
20231027,131600,78123967,1347,1347,1347,1347,0
20231027,131500,78123967,1347,1347,1347,1347,0
20231027,131400,78123967,1347,1347,1347,1347,4296
20231027,131300,72337255,1349,1349,1349,1349,0
20231027,131200,72337255,1349,1349,1349,1349,26
20231027,131100,72302181,1347,1347,1347,1347,0
20231027,131000,72302181,1347,1347,1347,1347,0
20231027,130900,72302181,1347,1347,1347,1347,0
20231027,130800,72302181,1347,1347,1347,1347,0
20231027,130700,72302181,1347,1347,1347,1347,0
20231027,130600,72302181,1347,1347,1347,1347,0
20231027,130500,72302181,1347,1347,1347,1347,0
20231027,130400,72302181,1347,1347,1347,1347,0
20231027,130300,72302181,1347,1347,1347,1347,1200
20231027,130200,70685781,1347,1347,1347,1347,0
20231027,130100,70685781,1347,1347,1347,1347,4000
20231027,130000,65297781,1349,1349,1349,1349,0
20231027,125900,65297781,1349,1349,1349,1349,0
20231027,125800,65297781,1349,1349,1349,1349,0
20231027,125700,65297781,1349,1349,1349,1349,0
20231027,125600,65297781,1349,1349,1349,1349,0
20231027,125500,65297781,1349,1349,1349,1349,70
20231027,125400,65203351,1347,1347,1347,1347,0
20231027,125300,65203351,1347,1347,1347,1347,200
20231027,125200,64933951,1348,1348,1348,1348,0
20231027,125100,64933951,1348,1348,1348,1348,0
20231027,125000,64933951,1348,1348,1348,1348,0
20231027,124900,64933951,1348,1348,1348,1348,0
20231027,124800,64933951,1348,1348,1348,1348,1652
20231027,124700,62707055,1348,1348,1348,1348,0
20231027,124600,62707055,1348,1348,1348,1348,0
20231027,124500,62707055,1348,1348,1348,1348,1300
20231027,124400,60954655,1349,1349,1349,1349,0
20231027,124300,60954655,1349,1349,1349,1349,1
20231027,124200,60953306,1349,1349,1349,1349,0
20231027,124100,60953306,1349,1349,1349,1349,0
20231027,124000,60953306,1349,1349,1349,1349,40
20231027,123900,60899346,1350,1350,1350,1350,0
20231027,123800,60899346,1350,1350,1350,1350,0
20231027,123700,60899346,1350,1350,1350,1350,0
20231027,123600,60899346,1350,1350,1350,1350,0
20231027,123500,60899346,1350,1350,1350,1350,0
20231027,123400,60899346,1350,1350,1350,1350,0
20231027,123300,60899346,1350,1350,1350,1350,0
20231027,123200,60899346,1350,1350,1350,1350,0
20231027,123100,60899346,1350,1350,1350,1350,0
20231027,123000,60899346,1350,1350,1350,1350,0
20231027,122900,60899346,1350,1350,1350,1350,0
20231027,122800,60899346,1350,1350,1350,1350,0
20231027,122700,60899346,1350,1350,1350,1350,0
20231027,122600,60899346,1350,1350,1350,1350,0
20231027,122500,60899346,1350,1350,1350,1350,0
20231027,122400,60899346,1350,1350,1350,1350,0
20231027,122300,60899346,1350,1350,1350,1350,0
20231027,122200,60899346,1350,1350,1350,1350,0
20231027,122100,60899346,1350,1350,1350,1350,0
20231027,122000,60899346,1350,1350,1350,1350,32
20231027,121900,60856146,1351,1351,1351,1351,0
20231027,121800,60856146,1351,1351,1351,1351,0
20231027,121700,60856146,1351,1351,1351,1351,0
20231027,121600,60856146,1351,1351,1351,1351,0
20231027,121500,60856146,1351,1351,1351,1351,0
20231027,121400,60856146,1351,1351,1351,1351,0
20231027,121300,60856146,1351,1351,1351,1351,0
20231027,121200,60856146,1351,1351,1351,1351,0
20231027,121100,60856146,1351,1350,1351,1350,12
20231027,121000,60839945,1352,1352,1352,1352,0
20231027,120900,60839945,1352,1352,1352,1352,0
20231027,120800,60839945,1352,1352,1352,1352,0
20231027,120700,60839945,1352,1352,1352,1352,0
20231027,120600,60839945,1352,1352,1352,1352,0
20231027,120500,60839945,1352,1352,1352,1352,0
20231027,120400,60839945,1352,1352,1352,1352,0
20231027,120300,60839945,1352,1352,1352,1352,0
20231027,120200,60839945,1352,1352,1352,1352,0
20231027,120100,60839945,1352,1352,1352,1352,0
20231027,120000,60839945,1352,1352,1352,1352,0
20231027,115900,60839945,1352,1352,1352,1352,0
20231027,115800,60839945,1352,1352,1352,1352,0
20231027,115700,60839945,1352,1352,1352,1352,0
20231027,115600,60839945,1352,1352,1352,1352,0
20231027,115500,60839945,1352,1352,1352,1352,0
20231027,115400,60839945,1352,1352,1352,1352,0
20231027,115300,60839945,1352,1352,1352,1352,8
20231027,115200,60829129,1352,1352,1352,1352,0
20231027,115100,60829129,1352,1352,1352,1352,0
20231027,115000,60829129,1352,1352,1352,1352,0
20231027,114900,60829129,1352,1352,1352,1352,0
20231027,114800,60829129,1352,1352,1352,1352,2
20231027,114700,60826425,1350,1350,1350,1350,0
20231027,114600,60826425,1350,1350,1350,1350,1
20231027,114500,60825075,1349,1349,1349,1349,0
20231027,114400,60825075,1349,1349,1349,1349,4170
20231027,114300,55199745,1349,1349,1349,1349,0
20231027,114200,55199745,1349,1349,1349,1349,5132
20231027,114100,48276677,1352,1352,1352,1352,0
20231027,114000,48276677,1352,1352,1352,1352,0
20231027,113900,48276677,1352,1352,1352,1352,1
20231027,113800,48275325,1350,1352,1352,1350,4814
20231027,113700,41776397,1352,1350,1352,1350,799
20231027,113600,40697745,1352,1352,1352,1352,3
20231027,113500,40693689,1353,1353,1353,1353,0
20231027,113400,40693689,1353,1353,1353,1353,0
20231027,113300,40693689,1353,1353,1353,1353,0
20231027,113200,40693689,1353,1351,1353,1351,247
20231027,113100,40359990,1351,1351,1351,1351,802
20231027,113000,39276488,1351,1351,1351,1351,0
20231027,112900,39276488,1351,1351,1351,1351,0
20231027,112800,39276488,1351,1351,1351,1351,0
20231027,112700,39276488,1351,1351,1351,1351,0
20231027,112600,39276488,1351,1351,1351,1351,0
20231027,112500,39276488,1351,1351,1351,1351,0
20231027,112400,39276488,1351,1351,1351,1351,0
20231027,112300,39276488,1351,1351,1351,1351,0
20231027,112200,39276488,1351,1351,1351,1351,0
20231027,112100,39276488,1351,1351,1351,1351,1
20231027,112000,39275137,1353,1353,1353,1353,0
20231027,111900,39275137,1353,1353,1353,1353,0
20231027,111800,39275137,1353,1353,1353,1353,0
20231027,111700,39275137,1353,1349,1353,1349,1069
20231027,111600,37832220,1349,1349,1349,1349,20
20231027,111500,37805240,1349,1349,1349,1349,10
20231027,111400,37791750,1349,1349,1349,1349,0
20231027,111300,37791750,1349,1349,1349,1349,0
20231027,111200,37791750,1349,1349,1349,1349,50
20231027,111100,37724300,1349,1349,1349,1349,0
20231027,111000,37724300,1349,1349,1349,1349,0
20231027,110900,37724300,1349,1349,1349,1349,0
20231027,110800,37724300,1349,1349,1349,1349,1
20231027,110700,37722951,1348,1348,1348,1348,0
20231027,110600,37722951,1348,1348,1348,1348,800
20231027,110500,36644551,1349,1349,1349,1349,0
20231027,110400,36644551,1349,1349,1349,1349,0
20231027,110300,36644551,1349,1349,1349,1349,800
20231027,110200,35565351,1349,1348,1349,1348,2407
20231027,110100,32318808,1349,1348,1349,1348,3040
20231027,110000,28218940,1348,1348,1348,1348,0
20231027,105900,28218940,1348,1348,1348,1348,0
20231027,105800,28218940,1348,1348,1348,1348,0
20231027,105700,28218940,1348,1347,1348,1347,185
20231027,105600,27969571,1347,1346,1347,1346,344
20231027,105500,27506342,1346,1346,1346,1346,0
20231027,105400,27506342,1346,1346,1346,1346,0
20231027,105300,27506342,1346,1346,1346,1346,1275
20231027,105200,25790192,1346,1346,1346,1346,1
20231027,105100,25788846,1344,1344,1344,1344,0
20231027,105000,25788846,1344,1344,1344,1344,0
20231027,104900,25788846,1344,1345,1345,1344,295
20231027,104800,25392166,1346,1346,1346,1346,300
20231027,104700,24988366,1344,1344,1344,1344,31
20231027,104600,24946702,1344,1344,1344,1344,1
20231027,104500,24945358,1347,1347,1347,1347,4
20231027,104400,24939970,1347,1347,1347,1347,0
20231027,104300,24939970,1347,1347,1347,1347,0
20231027,104200,24939970,1347,1347,1347,1347,0
20231027,104100,24939970,1347,1347,1347,1347,0
20231027,104000,24939970,1347,1347,1347,1347,1
20231027,103900,24938623,1348,1348,1348,1348,0
20231027,103800,24938623,1348,1347,1348,1344,54
20231027,103700,24865989,1348,1348,1348,1348,0
20231027,103600,24865989,1348,1348,1348,1348,34
20231027,103500,24820157,1348,1347,1348,1346,42
20231027,103400,24763583,1348,1348,1348,1348,0
20231027,103300,24763583,1348,1348,1348,1348,1
20231027,103200,24762235,1348,1348,1348,1348,2
20231027,103100,24759539,1349,1349,1349,1349,0
20231027,103000,24759539,1349,1349,1349,1349,0
20231027,102900,24759539,1349,1349,1349,1349,0
20231027,102800,24759539,1349,1349,1349,1349,0
20231027,102700,24759539,1349,1349,1349,1349,0
20231027,102600,24759539,1349,1349,1349,1349,0
20231027,102500,24759539,1349,1348,1349,1348,2
20231027,102400,24756842,1344,1348,1349,1344,56
20231027,102300,24681561,1343,1343,1343,1343,101
20231027,102200,24545918,1349,1349,1349,1349,5
20231027,102100,24539173,1349,1349,1349,1349,0
20231027,102000,24539173,1349,1349,1349,1349,6
20231027,101900,24531079,1342,1342,1342,1342,2000
20231027,101800,21847079,1342,1342,1342,1342,254
20231027,101700,21506211,1349,1343,1349,1342,142
20231027,101600,21315638,1349,1349,1349,1349,0
20231027,101500,21315638,1349,1349,1349,1349,0
20231027,101400,21315638,1349,1349,1349,1349,1
20231027,101300,21314289,1342,1342,1342,1342,200
20231027,101200,21045889,1349,1349,1349,1349,0
20231027,101100,21045889,1349,1349,1349,1349,0
20231027,101000,21045889,1349,1349,1349,1349,0
20231027,100900,21045889,1349,1349,1349,1349,0
20231027,100800,21045889,1349,1349,1349,1349,0
20231027,100700,21045889,1349,1349,1349,1349,0
20231027,100600,21045889,1349,1349,1349,1349,0
20231027,100500,21045889,1349,1349,1349,1349,0
20231027,100400,21045889,1349,1349,1349,1349,0
20231027,100300,21045889,1349,1349,1349,1349,0
20231027,100200,21045889,1349,1349,1349,1349,0
20231027,100100,21045889,1349,1349,1349,1349,0
20231027,100000,21045889,1349,1342,1349,1341,2308
20231027,095900,17950832,1342,1342,1342,1342,0
20231027,095800,17950832,1342,1342,1342,1342,2
20231027,095700,17948148,1342,1342,1342,1342,8
20231027,095600,17937412,1342,1342,1342,1342,333
20231027,095500,17490526,1342,1342,1342,1342,0
20231027,095400,17490526,1342,1342,1342,1342,0
20231027,095300,17490526,1342,1342,1342,1342,199
20231027,095200,17223468,1343,1343,1343,1343,739
20231027,095100,16230991,1349,1349,1349,1349,0
20231027,095000,16230991,1349,1349,1349,1349,0
20231027,094900,16230991,1349,1349,1349,1349,0
20231027,094800,16230991,1349,1349,1349,1349,0
20231027,094700,16230991,1349,1349,1349,1349,0
20231027,094600,16230991,1349,1349,1349,1349,10
20231027,094500,16217501,1349,1349,1349,1349,30
20231027,094400,16177031,1343,1347,1347,1343,1825
20231027,094300,13722972,1347,1348,1348,1347,70
20231027,094200,13628672,1349,1349,1349,1349,8
20231027,094100,13617880,1349,1349,1349,1349,5
20231027,094000,13611135,1349,1348,1349,1348,143
20231027,093900,13418318,1349,1349,1349,1349,10
20231027,093800,13404828,1349,1349,1349,1349,1600
20231027,093700,11246428,1347,1347,1347,1347,3
20231027,093600,11242387,1348,1350,1350,1348,220
20231027,093500,10945697,1350,1350,1350,1350,19
20231027,093400,10920047,1350,1350,1350,1350,0
20231027,093300,10920047,1350,1350,1350,1350,1
20231027,093200,10918697,1350,1350,1350,1350,2
20231027,093100,10915997,1349,1349,1349,1349,3
20231027,093000,10911950,1349,1349,1349,1349,9
20231027,092900,10899809,1349,1349,1349,1349,0
20231027,092800,10899809,1349,1349,1349,1349,0
20231027,092700,10899809,1349,1350,1350,1349,26
20231027,092600,10864724,1345,1350,1350,1345,1694
20231027,092500,8580951,1350,1350,1350,1350,2
20231027,092400,8578251,1350,1350,1350,1350,7
20231027,092300,8568801,1349,1349,1349,1349,0
20231027,092200,8568801,1349,1349,1349,1349,8
20231027,092100,8558009,1349,1349,1349,1349,0
20231027,092000,8558009,1349,1349,1349,1349,81
20231027,091900,8448740,1350,1350,1350,1350,0
20231027,091800,8448740,1350,1350,1350,1350,10
20231027,091700,8435240,1350,1350,1350,1350,200
20231027,091600,8165240,1350,1350,1350,1350,6
20231027,091500,8157140,1350,1350,1350,1350,19
20231027,091400,8131490,1350,1350,1350,1350,0
20231027,091300,8131490,1350,1349,1350,1349,2002
20231027,091200,5429009,1349,1349,1349,1349,0
20231027,091100,5429009,1349,1349,1349,1349,0
20231027,091000,5429009,1349,1349,1349,1349,0
20231027,090900,5429009,1349,1349,1349,1349,1
20231027,090800,5427660,1350,1350,1350,1350,0
20231027,090700,5427660,1350,1350,1350,1350,0
20231027,090600,5427660,1350,1350,1350,1350,5
20231027,090500,5420910,1350,1350,1350,1350,0
20231027,090400,5420910,1350,1350,1350,1350,36
20231027,090300,5372310,1346,1346,1346,1346,0
20231027,090200,5372310,1346,1346,1346,1346,0
20231027,090100,5372310,1346,1346,1346,1346,110
20231027,090000,5224250,1346,1345,1346,1345,2778