KissMeData/031820/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,190800,252905289,654,654,654,654,9852
20231027,190700,252905289,654,654,654,654,0
20231027,190600,252905289,654,654,654,654,0
20231027,190500,252905289,654,654,654,654,0
20231027,190400,252905289,654,654,654,654,0
20231027,190300,252905289,654,654,654,654,0
20231027,190200,252905289,654,654,654,654,0
20231027,190100,252905289,654,654,654,654,0
20231027,190000,252905289,654,654,654,654,0
20231027,185900,252905289,654,654,654,654,0
20231027,185800,252905289,654,654,654,654,0
20231027,185700,252905289,654,654,654,654,0
20231027,185600,252905289,654,654,654,654,0
20231027,185500,252905289,654,654,654,654,0
20231027,185400,252905289,654,654,654,654,0
20231027,185300,252905289,654,654,654,654,0
20231027,185200,252905289,654,654,654,654,0
20231027,185100,252905289,654,654,654,654,0
20231027,185000,252905289,654,654,654,654,0
20231027,184900,252905289,654,654,654,654,0
20231027,184800,252905289,654,654,654,654,0
20231027,184700,252905289,654,654,654,654,0
20231027,184600,252905289,654,654,654,654,0
20231027,184500,252905289,654,654,654,654,0
20231027,184400,252905289,654,654,654,654,0
20231027,184300,252905289,654,654,654,654,0
20231027,184200,252905289,654,654,654,654,0
20231027,184100,252905289,654,654,654,654,0
20231027,184000,252905289,654,654,654,654,0
20231027,183900,252905289,654,654,654,654,0
20231027,183800,252905289,654,654,654,654,9852
20231027,183700,252905289,654,654,654,654,0
20231027,183600,252905289,654,654,654,654,0
20231027,183500,252905289,654,654,654,654,0
20231027,183400,252905289,654,654,654,654,0
20231027,183300,252905289,654,654,654,654,0
20231027,183200,252905289,654,654,654,654,0
20231027,183100,252905289,654,654,654,654,0
20231027,183000,252905289,654,654,654,654,0
20231027,182900,252905289,654,654,654,654,0
20231027,182800,252905289,654,654,654,654,0
20231027,182700,252905289,654,654,654,654,0
20231027,182600,252905289,654,654,654,654,0
20231027,182500,252905289,654,654,654,654,0
20231027,182400,252905289,654,654,654,654,0
20231027,182300,252905289,654,654,654,654,0
20231027,182200,252905289,654,654,654,654,0
20231027,182100,252905289,654,654,654,654,0
20231027,182000,252905289,654,654,654,654,0
20231027,181900,252905289,654,654,654,654,0
20231027,181800,252905289,654,654,654,654,0
20231027,181700,252905289,654,654,654,654,0
20231027,181600,252905289,654,654,654,654,0
20231027,181500,252905289,654,654,654,654,0
20231027,181400,252905289,654,654,654,654,0
20231027,181300,252905289,654,654,654,654,0
20231027,181200,252905289,654,654,654,654,0
20231027,181100,252905289,654,654,654,654,0
20231027,181000,252905289,654,654,654,654,0
20231027,180900,252905289,654,654,654,654,0
20231027,180800,252905289,654,654,654,654,9852
20231027,180700,252905289,654,654,654,654,0
20231027,180600,252905289,654,654,654,654,0
20231027,180500,252905289,654,654,654,654,0
20231027,180400,252905289,654,654,654,654,0
20231027,180300,252905289,654,654,654,654,0
20231027,180200,252905289,654,654,654,654,0
20231027,180100,252905289,654,654,654,654,0
20231027,180000,252905289,654,654,654,654,0
20231027,175900,252905289,654,654,654,654,0
20231027,175800,252905289,654,654,654,654,0
20231027,175700,252905289,654,654,654,654,0
20231027,175600,252905289,654,654,654,654,0
20231027,175500,252905289,654,654,654,654,0
20231027,175400,252905289,654,654,654,654,0
20231027,175300,252905289,654,654,654,654,0
20231027,175200,252905289,654,654,654,654,0
20231027,175100,252905289,654,654,654,654,0
20231027,175000,252905289,654,654,654,654,0
20231027,174900,252905289,654,654,654,654,0
20231027,174800,252905289,654,654,654,654,0
20231027,174700,252905289,654,654,654,654,0
20231027,174600,252905289,654,654,654,654,0
20231027,174500,252905289,654,654,654,654,0
20231027,174400,252905289,654,654,654,654,0
20231027,174300,252905289,654,654,654,654,0
20231027,174200,252905289,654,654,654,654,0
20231027,174100,252905289,654,654,654,654,0
20231027,174000,252905289,654,654,654,654,0
20231027,173900,252905289,654,654,654,654,0
20231027,173800,252905289,654,654,654,654,9852
20231027,173700,252905289,654,654,654,654,0
20231027,173600,252905289,654,654,654,654,0
20231027,173500,252905289,654,654,654,654,0
20231027,173400,252905289,654,654,654,654,0
20231027,173300,252905289,654,654,654,654,0
20231027,173200,252905289,654,654,654,654,0
20231027,173100,252905289,654,654,654,654,0
20231027,173000,252905289,654,654,654,654,0
20231027,172900,252905289,654,654,654,654,0
20231027,172800,252905289,654,654,654,654,0
20231027,172700,252905289,654,654,654,654,0
20231027,172600,252905289,654,654,654,654,0
20231027,172500,252905289,654,654,654,654,0
20231027,172400,252905289,654,654,654,654,0
20231027,172300,252905289,654,654,654,654,0
20231027,172200,252905289,654,654,654,654,0
20231027,172100,252905289,654,654,654,654,0
20231027,172000,252905289,654,654,654,654,0
20231027,171900,252905289,654,654,654,654,0
20231027,171800,252905289,654,654,654,654,0
20231027,171700,252905289,654,654,654,654,0
20231027,171600,252905289,654,654,654,654,0
20231027,171500,252905289,654,654,654,654,0
20231027,171400,252905289,654,654,654,654,0
20231027,171300,252905289,654,654,654,654,0
20231027,171200,252905289,654,654,654,654,0
20231027,171100,252905289,654,654,654,654,0
20231027,171000,252905289,654,654,654,654,0
20231027,170900,252905289,654,654,654,654,0
20231027,170800,252905289,654,654,654,654,9852
20231027,170700,252905289,654,654,654,654,0
20231027,170600,252905289,654,654,654,654,0
20231027,170500,252905289,654,654,654,654,0
20231027,170400,252905289,654,654,654,654,0
20231027,170300,252905289,654,654,654,654,0
20231027,170200,252905289,654,654,654,654,0
20231027,170100,252905289,654,654,654,654,0
20231027,170000,252905289,654,654,654,654,0
20231027,165900,252905289,654,654,654,654,0
20231027,165800,252905289,654,654,654,654,0
20231027,165700,252905289,654,654,654,654,0
20231027,165600,252905289,654,654,654,654,0
20231027,165500,252905289,654,654,654,654,0
20231027,165400,252905289,654,654,654,654,0
20231027,165300,252905289,654,654,654,654,0
20231027,165200,252905289,654,654,654,654,0
20231027,165100,252905289,654,654,654,654,0
20231027,165000,252905289,654,654,654,654,0
20231027,164900,252905289,654,654,654,654,0
20231027,164800,252905289,654,654,654,654,0
20231027,164700,252905289,654,654,654,654,0
20231027,164600,252905289,654,654,654,654,0
20231027,164500,252905289,654,654,654,654,0
20231027,164400,252905289,654,654,654,654,0
20231027,164300,252905289,654,654,654,654,0
20231027,164200,252905289,654,654,654,654,0
20231027,164100,252905289,654,654,654,654,0
20231027,164000,252905289,654,654,654,654,0
20231027,163900,252905289,654,654,654,654,0
20231027,163800,252905289,654,654,654,654,9852
20231027,163700,252905289,654,654,654,654,0
20231027,163600,252905289,654,654,654,654,0
20231027,163500,252905289,654,654,654,654,0
20231027,163400,252905289,654,654,654,654,0
20231027,163300,252905289,654,654,654,654,0
20231027,163200,252905289,654,654,654,654,0
20231027,163100,252905289,654,654,654,654,0
20231027,163000,252905289,654,654,654,654,0
20231027,162900,252905289,654,654,654,654,0
20231027,162800,252905289,654,654,654,654,0
20231027,162700,252905289,654,654,654,654,0
20231027,162600,252905289,654,654,654,654,0
20231027,162500,252905289,654,654,654,654,0
20231027,162400,252905289,654,654,654,654,0
20231027,162300,252905289,654,654,654,654,0
20231027,162200,252905289,654,654,654,654,0
20231027,162100,252905289,654,654,654,654,0
20231027,162000,252905289,654,654,654,654,0
20231027,161900,252905289,654,654,654,654,0
20231027,161800,252905289,654,654,654,654,0
20231027,161700,252905289,654,654,654,654,0
20231027,161600,252905289,654,654,654,654,0
20231027,161500,252905289,654,654,654,654,0
20231027,161400,252905289,654,654,654,654,0
20231027,161300,252905289,654,654,654,654,0
20231027,161200,252905289,654,654,654,654,0
20231027,161100,252905289,654,654,654,654,0
20231027,161000,252905289,654,654,654,654,0
20231027,160900,252905289,654,654,654,654,0
20231027,160800,252905289,654,654,654,654,9852
20231027,160700,252905289,654,654,654,654,0
20231027,160600,252905289,654,654,654,654,0
20231027,160500,252905289,654,654,654,654,0
20231027,160400,252905289,654,654,654,654,0
20231027,160300,252905289,654,654,654,654,0
20231027,160200,252905289,654,654,654,654,0
20231027,160100,252905289,654,654,654,654,0
20231027,160000,252905289,654,654,654,654,0
20231027,155900,252905289,654,654,654,654,0
20231027,155800,252905289,654,654,654,654,0
20231027,155700,252905289,654,654,654,654,0
20231027,155600,252905289,654,654,654,654,0
20231027,155500,252905289,654,654,654,654,0
20231027,155400,252905289,654,654,654,654,0
20231027,155300,252905289,654,654,654,654,0
20231027,155200,252905289,654,654,654,654,0
20231027,155100,252905289,654,654,654,654,0
20231027,155000,252905289,654,654,654,654,0
20231027,154900,252905289,654,654,654,654,0
20231027,154800,252905289,654,654,654,654,0
20231027,154700,252905289,654,654,654,654,0
20231027,154600,252905289,654,654,654,654,0
20231027,154500,252905289,654,654,654,654,0
20231027,154400,252905289,654,654,654,654,0
20231027,154300,252905289,654,654,654,654,0
20231027,154200,252905289,654,654,654,654,0
20231027,154100,252905289,654,654,654,654,0
20231027,154000,252905289,654,654,654,654,0
20231027,153900,252905289,654,654,654,654,0
20231027,153800,252905289,654,654,654,654,9852
20231027,153700,252905289,654,654,654,654,0
20231027,153600,252905289,654,654,654,654,0
20231027,153500,252905289,654,654,654,654,0
20231027,153400,252905289,654,654,654,654,0
20231027,153300,252905289,654,654,654,654,0
20231027,153200,252905289,654,654,654,654,0
20231027,153100,252905289,654,654,654,654,0
20231027,153000,252905289,654,654,654,654,9852
20231027,152900,246462081,654,654,654,654,0
20231027,152800,246462081,654,654,654,654,0
20231027,152700,246462081,654,654,654,654,0
20231027,152600,246462081,654,654,654,654,0
20231027,152500,246462081,654,654,654,654,0
20231027,152400,246462081,654,654,654,654,0
20231027,152300,246462081,654,654,654,654,0
20231027,152200,246462081,654,654,654,654,0
20231027,152100,246462081,654,654,654,654,0
20231027,152000,246462081,654,654,654,654,0
20231027,151900,246462081,654,653,654,653,536
20231027,151800,246111538,654,654,654,654,202
20231027,151700,245979430,654,653,654,653,1184
20231027,151600,245206264,653,654,654,653,7
20231027,151500,245201692,653,654,654,653,516
20231027,151400,244864743,653,653,653,653,372
20231027,151300,244621827,654,653,654,653,476
20231027,151200,244310983,654,655,655,654,4
20231027,151100,244308365,655,653,655,653,490
20231027,151000,243988389,655,655,655,655,4
20231027,150900,243985769,654,654,655,654,3480
20231027,150800,241709848,654,655,655,654,638
20231027,150700,241292558,655,655,655,654,2001
20231027,150600,239983890,654,655,655,654,152
20231027,150500,239884480,655,655,655,655,1
20231027,150400,239883825,655,655,655,655,20
20231027,150300,239870725,655,655,655,655,2
20231027,150200,239869415,655,655,655,655,534
20231027,150100,239519645,655,655,655,655,7
20231027,150000,239515060,655,655,655,655,2
20231027,145900,239513750,655,653,655,653,500
20231027,145800,239187248,654,654,654,654,1020
20231027,145700,238520168,653,654,654,653,839
20231027,145600,237972300,654,654,654,654,4
20231027,145500,237969684,654,653,654,653,3003
20231027,145400,236008722,653,653,653,653,52
20231027,145300,235974766,653,655,655,652,8214
20231027,145200,230612274,655,655,655,653,9002
20231027,145100,224733964,653,655,655,653,1386
20231027,145000,223828406,655,655,655,655,0
20231027,144900,223828406,655,655,655,655,1
20231027,144800,223827751,653,654,654,653,1906
20231027,144700,222582163,655,655,655,655,1
20231027,144600,222581508,655,655,655,655,1
20231027,144500,222580853,654,654,654,654,1145
20231027,144400,221832023,655,655,655,655,2
20231027,144300,221830713,653,655,655,653,1362
20231027,144200,220940498,655,655,655,655,0
20231027,144100,220940498,655,655,655,655,1
20231027,144000,220939843,654,654,654,654,350
20231027,143900,220710943,654,654,654,654,0
20231027,143800,220710943,654,654,654,654,1922
20231027,143700,219453955,655,654,655,654,1131
20231027,143600,218714276,655,655,655,655,2
20231027,143500,218712966,654,655,655,654,4856
20231027,143400,215537042,655,655,655,655,0
20231027,143300,215537042,655,655,655,655,5
20231027,143200,215533767,655,655,655,655,10
20231027,143100,215527217,656,656,656,656,0
20231027,143000,215527217,656,656,656,654,8002
20231027,142900,210293905,654,656,656,654,6457
20231027,142800,206070997,656,656,656,656,0
20231027,142700,206070997,656,655,656,655,266
20231027,142600,205896762,655,655,655,655,449
20231027,142500,205602667,655,655,655,655,0
20231027,142400,205602667,655,654,655,654,3855
20231027,142300,203081442,655,655,655,655,20
20231027,142200,203068342,654,654,654,654,737
20231027,142100,202586344,655,655,655,655,0
20231027,142000,202586344,655,655,655,655,0
20231027,141900,202586344,655,655,655,655,1
20231027,141800,202585689,655,655,655,655,1
20231027,141700,202585034,654,654,654,654,0
20231027,141600,202585034,654,655,655,654,770
20231027,141500,202081446,655,655,655,655,0
20231027,141400,202081446,655,655,655,655,364
20231027,141300,201843026,655,655,655,655,0
20231027,141200,201843026,655,655,655,655,116
20231027,141100,201767046,655,655,655,655,2140
20231027,141000,200365346,655,655,655,655,200
20231027,140900,200234346,655,655,655,655,0
20231027,140800,200234346,655,655,655,655,100
20231027,140700,200168846,654,654,654,654,1093
20231027,140600,199454024,655,655,655,655,562
20231027,140500,199085914,655,655,655,655,0
20231027,140400,199085914,655,655,655,655,800
20231027,140300,198561914,655,655,655,655,58
20231027,140200,198523924,655,655,656,655,221
20231027,140100,198379069,655,655,655,655,195
20231027,140000,198251344,656,655,656,655,17
20231027,135900,198240206,656,656,656,656,600
20231027,135800,197846606,656,654,656,654,751
20231027,135700,197354704,654,654,654,654,3005
20231027,135600,195389434,654,654,654,654,20
20231027,135500,195376354,655,655,655,655,520
20231027,135400,195035754,655,655,655,655,0
20231027,135300,195035754,655,655,655,655,0
20231027,135200,195035754,655,655,655,655,0
20231027,135100,195035754,655,655,655,655,2
20231027,135000,195034444,655,655,655,655,0
20231027,134900,195034444,655,655,655,655,0
20231027,134800,195034444,655,655,655,655,0
20231027,134700,195034444,655,655,655,655,18
20231027,134600,195022654,655,654,655,654,20
20231027,134500,195009573,654,653,654,651,10169
20231027,134400,188388565,655,653,655,651,2541
20231027,134300,186731498,656,656,656,656,0
20231027,134200,186731498,656,656,656,656,0
20231027,134100,186731498,656,656,656,656,0
20231027,134000,186731498,656,656,656,656,1
20231027,133900,186730842,656,656,656,656,10
20231027,133800,186724282,655,654,655,654,1276
20231027,133700,185888568,653,651,653,650,9414
20231027,133600,179764459,651,654,654,651,8608
20231027,133500,174159923,651,654,654,651,8001
20231027,133400,168945168,655,655,655,655,15
20231027,133300,168935343,655,655,655,655,0
20231027,133200,168935343,655,652,655,652,1123
20231027,133100,168203144,652,654,654,651,11202
20231027,133000,160892581,657,657,657,657,0
20231027,132900,160892581,657,657,657,657,0
20231027,132800,160892581,657,657,657,657,0
20231027,132700,160892581,657,657,657,657,1
20231027,132600,160891924,653,653,653,653,0
20231027,132500,160891924,653,654,654,653,1300
20231027,132400,160042516,657,657,657,657,0
20231027,132300,160042516,657,654,657,653,11001
20231027,132200,152855923,658,658,658,658,101
20231027,132100,152789465,657,657,657,657,0
20231027,132000,152789465,657,657,657,654,3
20231027,131900,152787497,654,654,654,654,0
20231027,131800,152787497,654,654,654,654,0
20231027,131700,152787497,654,655,658,654,4769
20231027,131600,149658652,655,655,655,655,1083
20231027,131500,148949287,655,658,658,655,1292
20231027,131400,148102225,656,656,656,656,1
20231027,131300,148101569,658,658,658,658,0
20231027,131200,148101569,658,658,658,658,110
20231027,131100,148029189,656,658,658,656,4734
20231027,131000,144922224,658,658,658,658,0
20231027,130900,144922224,658,658,658,658,1
20231027,130800,144921566,658,658,658,658,0
20231027,130700,144921566,658,658,658,658,0
20231027,130600,144921566,658,658,658,658,38
20231027,130500,144896562,657,658,658,657,3
20231027,130400,144894589,657,657,657,657,2041
20231027,130300,143553652,657,657,657,657,0
20231027,130200,143553652,657,657,657,657,1
20231027,130100,143552995,657,657,657,657,0
20231027,130000,143552995,657,657,657,657,0
20231027,125900,143552995,657,658,658,657,2100
20231027,125800,142171535,658,658,658,658,302
20231027,125700,141972819,658,658,658,658,0
20231027,125600,141972819,658,659,659,658,21
20231027,125500,141958981,659,659,659,659,3
20231027,125400,141957004,658,658,658,658,0
20231027,125300,141957004,658,658,658,658,1
20231027,125200,141956346,659,660,660,659,2824
20231027,125100,140095180,662,662,662,662,1
20231027,125000,140094518,660,660,660,660,100
20231027,124900,140028518,660,660,660,660,0
20231027,124800,140028518,660,660,660,660,151
20231027,124700,139928858,662,662,662,662,0
20231027,124600,139928858,662,662,662,662,40
20231027,124500,139902378,662,662,663,662,60
20231027,124400,139862637,662,662,662,662,732
20231027,124300,139378053,663,662,663,662,2200
20231027,124200,137921453,660,660,660,660,0
20231027,124100,137921453,660,660,660,660,95
20231027,124000,137858753,660,660,660,660,0
20231027,123900,137858753,660,660,660,660,0
20231027,123800,137858753,660,660,660,660,0
20231027,123700,137858753,660,660,660,660,54
20231027,123600,137823113,660,660,660,660,41
20231027,123500,137796053,660,660,660,660,0
20231027,123400,137796053,660,660,660,660,0
20231027,123300,137796053,660,660,660,660,0
20231027,123200,137796053,660,660,660,660,2
20231027,123100,137794733,660,660,660,660,1
20231027,123000,137794073,662,662,662,662,0
20231027,122900,137794073,662,662,662,662,1
20231027,122800,137793411,662,662,662,662,15
20231027,122700,137783481,663,663,663,663,0
20231027,122600,137783481,663,663,663,662,160
20231027,122500,137677558,663,662,663,662,1409
20231027,122400,136744799,662,660,662,660,414
20231027,122300,136470737,662,658,662,658,3358
20231027,122200,134257809,659,659,659,659,1080
20231027,122100,133546089,660,660,660,660,439
20231027,122000,133256349,661,661,661,660,848
20231027,121900,132696588,662,662,662,662,0
20231027,121800,132696588,662,662,662,662,0
20231027,121700,132696588,662,662,662,662,2636
20231027,121600,130951556,663,663,663,663,0
20231027,121500,130951556,663,663,663,663,0
20231027,121400,130951556,663,663,663,663,1000
20231027,121300,130288556,663,663,663,663,0
20231027,121200,130288556,663,663,663,663,0
20231027,121100,130288556,663,663,663,663,10
20231027,121000,130281926,662,662,662,662,908
20231027,120900,129680830,662,662,662,662,81
20231027,120800,129627208,664,664,664,664,0
20231027,120700,129627208,664,664,664,664,0
20231027,120600,129627208,664,664,664,664,0
20231027,120500,129627208,664,664,664,664,0
20231027,120400,129627208,664,664,664,664,1
20231027,120300,129626544,665,665,665,665,0
20231027,120200,129626544,665,665,665,665,2
20231027,120100,129625214,665,665,665,665,1
20231027,120000,129624549,661,660,661,660,1061
20231027,115900,128924246,660,661,665,660,127
20231027,115800,128840416,665,661,665,661,137
20231027,115700,128749852,665,665,665,665,0
20231027,115600,128749852,665,665,665,665,1
20231027,115500,128749187,661,662,665,661,3720
20231027,115400,126290163,663,663,663,663,106
20231027,115300,126219885,662,663,663,662,177
20231027,115200,126102555,663,663,663,663,2
20231027,115100,126101229,662,662,663,662,2962
20231027,115000,124140354,665,665,665,665,0
20231027,114900,124140354,665,665,665,665,0
20231027,114800,124140354,665,665,665,665,0
20231027,114700,124140354,665,665,665,665,0
20231027,114600,124140354,665,665,665,665,0
20231027,114500,124140354,665,665,665,665,1
20231027,114400,124139689,661,661,661,661,0
20231027,114300,124139689,661,661,661,661,0
20231027,114200,124139689,661,661,661,661,0
20231027,114100,124139689,661,660,661,660,952
20231027,114000,123511364,663,660,663,660,10
20231027,113900,123504737,663,661,663,661,173
20231027,113800,123390380,661,663,665,655,8071
20231027,113700,118080428,663,665,665,663,6570
20231027,113600,113722193,668,668,668,668,2
20231027,113500,113720857,668,668,668,668,0
20231027,113400,113720857,668,668,668,668,0
20231027,113300,113720857,668,668,668,666,21
20231027,113200,113706831,667,667,667,667,320
20231027,113100,113493391,666,666,666,666,75
20231027,113000,113443441,666,666,666,666,6
20231027,112900,113439445,666,666,666,666,23
20231027,112800,113424127,666,666,666,666,18
20231027,112700,113412139,665,664,665,664,2647
20231027,112600,111652820,665,665,665,665,0
20231027,112500,111652820,665,665,665,665,350
20231027,112400,111420070,664,664,664,664,0
20231027,112300,111420070,664,664,664,664,0
20231027,112200,111420070,664,664,664,664,200
20231027,112100,111287270,665,666,666,665,511
20231027,112000,110947454,665,665,665,665,0
20231027,111900,110947454,665,665,665,665,50
20231027,111800,110914204,664,664,664,664,1
20231027,111700,110913540,664,665,665,664,2610
20231027,111600,109178900,666,666,666,666,0
20231027,111500,109178900,666,666,666,666,0
20231027,111400,109178900,666,666,666,666,116
20231027,111300,109101644,666,666,666,666,4
20231027,111200,109098980,666,665,666,665,17
20231027,111100,109087674,665,665,665,665,0
20231027,111000,109087674,665,665,665,665,0
20231027,110900,109087674,665,665,665,665,0
20231027,110800,109087674,665,665,665,665,1112
20231027,110700,108348194,665,665,665,665,4729
20231027,110600,105203409,665,665,665,665,100
20231027,110500,105136909,666,666,666,666,295
20231027,110400,104940439,668,668,668,668,1
20231027,110300,104939771,666,666,666,666,0
20231027,110200,104939771,666,666,666,666,2
20231027,110100,104938439,669,669,669,669,1
20231027,110000,104937770,666,667,667,666,955
20231027,105900,104301556,669,669,669,669,0
20231027,105800,104301556,669,669,669,669,0
20231027,105700,104301556,669,669,669,669,1
20231027,105600,104300887,669,669,669,669,1
20231027,105500,104300218,667,667,667,667,0
20231027,105400,104300218,667,669,669,667,871
20231027,105300,103719241,669,669,669,669,0
20231027,105200,103719241,669,669,669,669,84
20231027,105100,103663045,667,669,669,667,2630
20231027,105000,101908720,669,669,669,669,906
20231027,104900,101302606,669,669,669,669,1300
20231027,104800,100432906,670,670,670,670,11
20231027,104700,100425536,670,670,670,670,0
20231027,104600,100425536,670,668,670,668,42
20231027,104500,100397468,668,670,670,668,311
20231027,104400,100189520,671,671,671,671,25
20231027,104300,100172745,671,670,671,670,116
20231027,104200,100094910,671,670,671,670,8783
20231027,104100,94210290,669,669,670,669,800
20231027,104000,93675077,669,669,669,669,10
20231027,103900,93668387,669,669,669,669,2999
20231027,103800,91662056,668,668,668,668,1039
20231027,103700,90968004,668,667,668,666,1150
20231027,103600,90201977,668,668,668,668,50
20231027,103500,90168577,668,669,669,668,1474
20231027,103400,89183232,669,669,669,666,1225
20231027,103300,88363714,669,669,669,669,124
20231027,103200,88280758,669,666,669,666,30011
20231027,103100,68210866,665,664,665,664,1629
20231027,103000,67129180,664,664,664,664,0
20231027,102900,67129180,664,664,664,664,75
20231027,102800,67079380,665,665,665,665,1
20231027,102700,67078715,664,664,664,664,50
20231027,102600,67045515,666,666,666,666,0
20231027,102500,67045515,666,666,666,666,0
20231027,102400,67045515,666,666,666,666,13
20231027,102300,67036857,666,666,666,666,0
20231027,102200,67036857,666,665,666,665,67
20231027,102100,66992255,663,663,663,663,1
20231027,102000,66991592,666,665,666,665,5
20231027,101900,66988266,666,665,666,665,1917
20231027,101800,65713256,665,666,666,665,720
20231027,101700,65234061,666,664,666,664,303
20231027,101600,65032409,666,662,666,661,3154
20231027,101500,62939439,661,660,661,660,282
20231027,101400,62753271,660,659,660,659,2776
20231027,101300,60922337,659,659,659,659,50
20231027,101200,60889387,656,656,656,656,5000
20231027,101100,57609387,655,655,655,655,0
20231027,101000,57609387,655,658,659,655,2107
20231027,100900,56228338,659,659,659,659,0
20231027,100800,56228338,659,659,659,659,1
20231027,100700,56227679,660,660,660,660,0
20231027,100600,56227679,660,660,660,660,2474
20231027,100500,54594839,659,658,659,658,879
20231027,100400,54015620,656,656,656,656,22
20231027,100300,54001188,656,655,656,655,116
20231027,100200,53925122,655,655,655,655,996
20231027,100100,53272742,654,655,655,654,629
20231027,100000,52860851,656,656,656,656,0
20231027,095900,52860851,656,656,656,656,2775
20231027,095800,51040451,656,656,656,656,150
20231027,095700,50942051,657,657,657,657,1
20231027,095600,50941394,657,657,657,657,0
20231027,095500,50941394,657,657,657,656,110
20231027,095400,50869225,658,659,659,658,2
20231027,095300,50867908,660,658,660,658,2688
20231027,095200,49099150,658,658,658,658,0
20231027,095100,49099150,658,658,658,658,0
20231027,095000,49099150,658,656,658,656,3386
20231027,094900,46876590,655,656,656,655,60
20231027,094800,46837272,656,656,656,656,14
20231027,094700,46828088,656,655,656,655,1217
20231027,094600,46030952,654,654,654,654,1126
20231027,094500,45294548,654,654,654,654,1
20231027,094400,45293894,654,654,654,654,152
20231027,094300,45194486,654,653,654,653,1851
20231027,094200,43985782,655,656,656,653,2132
20231027,094100,42591581,654,657,657,654,5339
20231027,094000,39099843,657,657,657,657,2
20231027,093900,39098529,655,655,657,655,210
20231027,093800,38960971,657,657,657,655,102
20231027,093700,38894157,657,655,657,655,1883
20231027,093600,37660790,657,658,658,656,3030
20231027,093500,35673084,658,658,658,658,4
20231027,093400,35670452,658,656,658,656,29
20231027,093300,35651412,656,656,656,656,14
20231027,093200,35642228,655,656,656,655,711
20231027,093100,35176412,655,656,656,655,607
20231027,093000,34778720,656,655,656,655,832
20231027,092900,34233712,656,657,657,656,3183
20231027,092800,32142584,658,656,658,656,200
20231027,092700,32011382,657,658,658,656,7641
20231027,092600,26992154,657,659,659,657,2
20231027,092500,26990838,657,661,661,657,3104
20231027,092400,24948506,659,658,659,658,2433
20231027,092300,23347292,659,659,659,659,0
20231027,092200,23347292,659,659,659,659,1000
20231027,092100,22688292,662,662,662,662,0
20231027,092000,22688292,662,662,662,662,1
20231027,091900,22687630,662,662,662,662,1002
20231027,091800,22024306,662,658,662,658,2
20231027,091700,22022986,662,660,662,658,958
20231027,091600,21392598,662,662,662,662,0
20231027,091500,21392598,662,662,662,662,100
20231027,091400,21326398,662,662,662,662,1
20231027,091300,21325736,662,660,662,660,2
20231027,091200,21324414,662,657,662,657,12108
20231027,091100,13336372,658,657,658,657,893
20231027,091000,12749670,658,658,658,658,2999
20231027,090900,10776328,658,657,658,657,2
20231027,090800,10775013,659,659,660,655,1162
20231027,090700,10011950,660,660,660,659,157
20231027,090600,9908426,661,660,661,660,40
20231027,090500,9882024,660,658,660,656,117
20231027,090400,9805068,658,657,658,655,2914
20231027,090300,7894568,656,664,664,656,1001
20231027,090200,7236657,664,665,665,662,96
20231027,090100,7172930,665,662,665,662,208
20231027,090000,7035084,661,660,661,658,10520