KissMeData/015020/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,185700,25370715,705,705,705,705,813
20231027,185600,25370715,705,705,705,705,0
20231027,185500,25370715,705,705,705,705,0
20231027,185400,25370715,705,705,705,705,0
20231027,185300,25370715,705,705,705,705,0
20231027,185200,25370715,705,705,705,705,0
20231027,185100,25370715,705,705,705,705,0
20231027,185000,25370715,705,705,705,705,0
20231027,184900,25370715,705,705,705,705,0
20231027,184800,25370715,705,705,705,705,0
20231027,184700,25370715,705,705,705,705,0
20231027,184600,25370715,705,705,705,705,0
20231027,184500,25370715,705,705,705,705,0
20231027,184400,25370715,705,705,705,705,0
20231027,184300,25370715,705,705,705,705,0
20231027,184200,25370715,705,705,705,705,0
20231027,184100,25370715,705,705,705,705,0
20231027,184000,25370715,705,705,705,705,0
20231027,183900,25370715,705,705,705,705,0
20231027,183800,25370715,705,705,705,705,0
20231027,183700,25370715,705,705,705,705,0
20231027,183600,25370715,705,705,705,705,0
20231027,183500,25370715,705,705,705,705,0
20231027,183400,25370715,705,705,705,705,0
20231027,183300,25370715,705,705,705,705,0
20231027,183200,25370715,705,705,705,705,0
20231027,183100,25370715,705,705,705,705,0
20231027,183000,25370715,705,705,705,705,0
20231027,182900,25370715,705,705,705,705,0
20231027,182800,25370715,705,705,705,705,0
20231027,182700,25370715,705,705,705,705,813
20231027,182600,25370715,705,705,705,705,0
20231027,182500,25370715,705,705,705,705,0
20231027,182400,25370715,705,705,705,705,0
20231027,182300,25370715,705,705,705,705,0
20231027,182200,25370715,705,705,705,705,0
20231027,182100,25370715,705,705,705,705,0
20231027,182000,25370715,705,705,705,705,0
20231027,181900,25370715,705,705,705,705,0
20231027,181800,25370715,705,705,705,705,0
20231027,181700,25370715,705,705,705,705,0
20231027,181600,25370715,705,705,705,705,0
20231027,181500,25370715,705,705,705,705,0
20231027,181400,25370715,705,705,705,705,0
20231027,181300,25370715,705,705,705,705,0
20231027,181200,25370715,705,705,705,705,0
20231027,181100,25370715,705,705,705,705,0
20231027,181000,25370715,705,705,705,705,0
20231027,180900,25370715,705,705,705,705,0
20231027,180800,25370715,705,705,705,705,0
20231027,180700,25370715,705,705,705,705,0
20231027,180600,25370715,705,705,705,705,0
20231027,180500,25370715,705,705,705,705,0
20231027,180400,25370715,705,705,705,705,0
20231027,180300,25370715,705,705,705,705,0
20231027,180200,25370715,705,705,705,705,0
20231027,180100,25370715,705,705,705,705,0
20231027,180000,25370715,705,705,705,705,0
20231027,175900,25370715,705,705,705,705,0
20231027,175800,25370715,705,705,705,705,0
20231027,175700,25370715,705,705,705,705,813
20231027,175600,25370715,705,705,705,705,0
20231027,175500,25370715,705,705,705,705,0
20231027,175400,25370715,705,705,705,705,0
20231027,175300,25370715,705,705,705,705,0
20231027,175200,25370715,705,705,705,705,0
20231027,175100,25370715,705,705,705,705,0
20231027,175000,25370715,705,705,705,705,0
20231027,174900,25370715,705,705,705,705,0
20231027,174800,25370715,705,705,705,705,0
20231027,174700,25370715,705,705,705,705,0
20231027,174600,25370715,705,705,705,705,0
20231027,174500,25370715,705,705,705,705,0
20231027,174400,25370715,705,705,705,705,0
20231027,174300,25370715,705,705,705,705,0
20231027,174200,25370715,705,705,705,705,0
20231027,174100,25370715,705,705,705,705,0
20231027,174000,25370715,705,705,705,705,0
20231027,173900,25370715,705,705,705,705,0
20231027,173800,25370715,705,705,705,705,0
20231027,173700,25370715,705,705,705,705,0
20231027,173600,25370715,705,705,705,705,0
20231027,173500,25370715,705,705,705,705,0
20231027,173400,25370715,705,705,705,705,0
20231027,173300,25370715,705,705,705,705,0
20231027,173200,25370715,705,705,705,705,0
20231027,173100,25370715,705,705,705,705,0
20231027,173000,25370715,705,705,705,705,0
20231027,172900,25370715,705,705,705,705,0
20231027,172800,25370715,705,705,705,705,0
20231027,172700,25370715,705,705,705,705,813
20231027,172600,25370715,705,705,705,705,0
20231027,172500,25370715,705,705,705,705,0
20231027,172400,25370715,705,705,705,705,0
20231027,172300,25370715,705,705,705,705,0
20231027,172200,25370715,705,705,705,705,0
20231027,172100,25370715,705,705,705,705,0
20231027,172000,25370715,705,705,705,705,0
20231027,171900,25370715,705,705,705,705,0
20231027,171800,25370715,705,705,705,705,0
20231027,171700,25370715,705,705,705,705,0
20231027,171600,25370715,705,705,705,705,0
20231027,171500,25370715,705,705,705,705,0
20231027,171400,25370715,705,705,705,705,0
20231027,171300,25370715,705,705,705,705,0
20231027,171200,25370715,705,705,705,705,0
20231027,171100,25370715,705,705,705,705,0
20231027,171000,25370715,705,705,705,705,0
20231027,170900,25370715,705,705,705,705,0
20231027,170800,25370715,705,705,705,705,0
20231027,170700,25370715,705,705,705,705,0
20231027,170600,25370715,705,705,705,705,0
20231027,170500,25370715,705,705,705,705,0
20231027,170400,25370715,705,705,705,705,0
20231027,170300,25370715,705,705,705,705,0
20231027,170200,25370715,705,705,705,705,0
20231027,170100,25370715,705,705,705,705,0
20231027,170000,25370715,705,705,705,705,0
20231027,165900,25370715,705,705,705,705,0
20231027,165800,25370715,705,705,705,705,0
20231027,165700,25370715,705,705,705,705,813
20231027,165600,25370715,705,705,705,705,0
20231027,165500,25370715,705,705,705,705,0
20231027,165400,25370715,705,705,705,705,0
20231027,165300,25370715,705,705,705,705,0
20231027,165200,25370715,705,705,705,705,0
20231027,165100,25370715,705,705,705,705,0
20231027,165000,25370715,705,705,705,705,0
20231027,164900,25370715,705,705,705,705,0
20231027,164800,25370715,705,705,705,705,0
20231027,164700,25370715,705,705,705,705,0
20231027,164600,25370715,705,705,705,705,0
20231027,164500,25370715,705,705,705,705,0
20231027,164400,25370715,705,705,705,705,0
20231027,164300,25370715,705,705,705,705,0
20231027,164200,25370715,705,705,705,705,0
20231027,164100,25370715,705,705,705,705,0
20231027,164000,25370715,705,705,705,705,0
20231027,163900,25370715,705,705,705,705,0
20231027,163800,25370715,705,705,705,705,0
20231027,163700,25370715,705,705,705,705,0
20231027,163600,25370715,705,705,705,705,0
20231027,163500,25370715,705,705,705,705,0
20231027,163400,25370715,705,705,705,705,0
20231027,163300,25370715,705,705,705,705,0
20231027,163200,25370715,705,705,705,705,0
20231027,163100,25370715,705,705,705,705,0
20231027,163000,25370715,705,705,705,705,0
20231027,162900,25370715,705,705,705,705,0
20231027,162800,25370715,705,705,705,705,0
20231027,162700,25370715,705,705,705,705,813
20231027,162600,25370715,705,705,705,705,0
20231027,162500,25370715,705,705,705,705,0
20231027,162400,25370715,705,705,705,705,0
20231027,162300,25370715,705,705,705,705,0
20231027,162200,25370715,705,705,705,705,0
20231027,162100,25370715,705,705,705,705,0
20231027,162000,25370715,705,705,705,705,0
20231027,161900,25370715,705,705,705,705,0
20231027,161800,25370715,705,705,705,705,0
20231027,161700,25370715,705,705,705,705,0
20231027,161600,25370715,705,705,705,705,0
20231027,161500,25370715,705,705,705,705,0
20231027,161400,25370715,705,705,705,705,0
20231027,161300,25370715,705,705,705,705,0
20231027,161200,25370715,705,705,705,705,0
20231027,161100,25370715,705,705,705,705,0
20231027,161000,25370715,705,705,705,705,0
20231027,160900,25370715,705,705,705,705,0
20231027,160800,25370715,705,705,705,705,0
20231027,160700,25370715,705,705,705,705,0
20231027,160600,25370715,705,705,705,705,0
20231027,160500,25370715,705,705,705,705,0
20231027,160400,25370715,705,705,705,705,0
20231027,160300,25370715,705,705,705,705,0
20231027,160200,25370715,705,705,705,705,0
20231027,160100,25370715,705,705,705,705,0
20231027,160000,25370715,705,705,705,705,0
20231027,155900,25370715,705,705,705,705,0
20231027,155800,25370715,705,705,705,705,0
20231027,155700,25370715,705,705,705,705,813
20231027,155600,25370715,705,705,705,705,0
20231027,155500,25370715,705,705,705,705,0
20231027,155400,25370715,705,705,705,705,0
20231027,155300,25370715,705,705,705,705,0
20231027,155200,25370715,705,705,705,705,0
20231027,155100,25370715,705,705,705,705,0
20231027,155000,25370715,705,705,705,705,0
20231027,154900,25370715,705,705,705,705,0
20231027,154800,25370715,705,705,705,705,0
20231027,154700,25370715,705,705,705,705,0
20231027,154600,25370715,705,705,705,705,0
20231027,154500,25370715,705,705,705,705,0
20231027,154400,25370715,705,705,705,705,0
20231027,154300,25370715,705,705,705,705,0
20231027,154200,25370715,705,705,705,705,0
20231027,154100,25370715,705,705,705,705,0
20231027,154000,25370715,705,705,705,705,0
20231027,153900,25370715,705,705,705,705,0
20231027,153800,25370715,705,705,705,705,0
20231027,153700,25370715,705,705,705,705,0
20231027,153600,25370715,705,705,705,705,0
20231027,153500,25370715,705,705,705,705,0
20231027,153400,25370715,705,705,705,705,0
20231027,153300,25370715,705,705,705,705,0
20231027,153200,25370715,705,705,705,705,0
20231027,153100,25370715,705,705,705,705,0
20231027,153000,25370715,705,705,705,705,813
20231027,152900,24797550,707,707,707,707,0
20231027,152800,24797550,707,707,707,707,0
20231027,152700,24797550,707,707,707,707,0
20231027,152600,24797550,707,707,707,707,0
20231027,152500,24797550,707,707,707,707,0
20231027,152400,24797550,707,707,707,707,0
20231027,152300,24797550,707,707,707,707,0
20231027,152200,24797550,707,707,707,707,0
20231027,152100,24797550,707,707,707,707,0
20231027,152000,24797550,707,707,707,707,0
20231027,151900,24797550,707,707,707,707,500
20231027,151800,24444050,705,705,705,705,0
20231027,151700,24444050,705,705,705,705,0
20231027,151600,24444050,705,705,705,705,3
20231027,151500,24441935,707,707,707,707,0
20231027,151400,24441935,707,707,707,707,0
20231027,151300,24441935,707,707,707,707,0
20231027,151200,24441935,707,707,707,707,400
20231027,151100,24159135,705,705,705,705,0
20231027,151000,24159135,705,705,705,705,0
20231027,150900,24159135,705,705,705,705,0
20231027,150800,24159135,705,705,705,705,0
20231027,150700,24159135,705,705,705,705,38
20231027,150600,24132345,700,700,700,700,0
20231027,150500,24132345,700,700,700,700,0
20231027,150400,24132345,700,700,700,700,0
20231027,150300,24132345,700,703,703,700,1500
20231027,150200,23080451,702,702,702,702,0
20231027,150100,23080451,702,707,707,702,3726
20231027,150000,20457952,709,709,709,709,1
20231027,145900,20457243,708,708,708,708,0
20231027,145800,20457243,708,708,708,708,0
20231027,145700,20457243,708,708,708,708,0
20231027,145600,20457243,708,708,708,708,0
20231027,145500,20457243,708,708,708,708,0
20231027,145400,20457243,708,708,708,708,1
20231027,145300,20456535,709,709,709,709,0
20231027,145200,20456535,709,709,709,709,0
20231027,145100,20456535,709,709,709,709,0
20231027,145000,20456535,709,709,709,709,0
20231027,144900,20456535,709,709,709,709,0
20231027,144800,20456535,709,709,709,709,0
20231027,144700,20456535,709,709,709,709,300
20231027,144600,20243835,709,709,709,709,0
20231027,144500,20243835,709,709,709,709,0
20231027,144400,20243835,709,709,709,709,0
20231027,144300,20243835,709,709,709,709,0
20231027,144200,20243835,709,709,709,709,423
20231027,144100,19943928,709,709,709,709,0
20231027,144000,19943928,709,709,709,709,0
20231027,143900,19943928,709,709,709,709,0
20231027,143800,19943928,709,709,709,709,0
20231027,143700,19943928,709,709,709,709,0
20231027,143600,19943928,709,709,709,709,2
20231027,143500,19942510,709,709,709,709,40
20231027,143400,19914150,709,709,709,709,0
20231027,143300,19914150,709,709,709,709,0
20231027,143200,19914150,709,709,709,709,0
20231027,143100,19914150,709,709,709,709,0
20231027,143000,19914150,709,709,709,709,0
20231027,142900,19914150,709,709,709,709,0
20231027,142800,19914150,709,709,709,709,117
20231027,142700,19831197,709,709,709,709,0
20231027,142600,19831197,709,709,709,709,0
20231027,142500,19831197,709,709,709,709,0
20231027,142400,19831197,709,709,709,709,0
20231027,142300,19831197,709,709,709,709,0
20231027,142200,19831197,709,709,709,709,0
20231027,142100,19831197,709,709,709,709,0
20231027,142000,19831197,709,709,709,709,0
20231027,141900,19831197,709,709,709,709,0
20231027,141800,19831197,709,709,709,709,0
20231027,141700,19831197,709,709,709,709,0
20231027,141600,19831197,709,709,709,709,0
20231027,141500,19831197,709,709,709,709,0
20231027,141400,19831197,709,709,709,709,0
20231027,141300,19831197,709,709,709,709,0
20231027,141200,19831197,709,709,709,709,0
20231027,141100,19831197,709,709,709,709,0
20231027,141000,19831197,709,709,709,709,0
20231027,140900,19831197,709,709,709,709,0
20231027,140800,19831197,709,709,709,709,0
20231027,140700,19831197,709,709,709,709,0
20231027,140600,19831197,709,709,709,709,0
20231027,140500,19831197,709,709,709,709,0
20231027,140400,19831197,709,709,709,709,0
20231027,140300,19831197,709,709,709,709,0
20231027,140200,19831197,709,709,709,709,0
20231027,140100,19831197,709,709,709,709,117
20231027,140000,19748244,709,709,709,709,0
20231027,135900,19748244,709,709,709,709,0
20231027,135800,19748244,709,709,709,709,4
20231027,135700,19745408,709,709,709,709,0
20231027,135600,19745408,709,709,709,709,0
20231027,135500,19745408,709,709,709,709,0
20231027,135400,19745408,709,709,709,709,0
20231027,135300,19745408,709,709,709,709,0
20231027,135200,19745408,709,709,709,709,0
20231027,135100,19745408,709,709,709,709,0
20231027,135000,19745408,709,709,709,709,0
20231027,134900,19745408,709,709,709,709,0
20231027,134800,19745408,709,709,709,709,0
20231027,134700,19745408,709,709,709,709,0
20231027,134600,19745408,709,709,709,709,0
20231027,134500,19745408,709,709,709,709,0
20231027,134400,19745408,709,709,709,709,0
20231027,134300,19745408,709,709,709,709,0
20231027,134200,19745408,709,709,709,709,0
20231027,134100,19745408,709,709,709,709,1
20231027,134000,19744699,707,707,707,707,0
20231027,133900,19744699,707,707,707,707,0
20231027,133800,19744699,707,707,707,707,0
20231027,133700,19744699,707,707,707,707,0
20231027,133600,19744699,707,707,707,707,0
20231027,133500,19744699,707,707,707,707,0
20231027,133400,19744699,707,708,708,707,300
20231027,133300,19532592,708,708,708,708,60
20231027,133200,19490112,708,708,708,708,0
20231027,133100,19490112,708,708,708,708,0
20231027,133000,19490112,708,708,708,708,0
20231027,132900,19490112,708,708,708,708,50
20231027,132800,19454712,708,708,708,708,0
20231027,132700,19454712,708,708,708,708,0
20231027,132600,19454712,708,708,708,708,0
20231027,132500,19454712,708,708,708,708,0
20231027,132400,19454712,708,708,708,708,0
20231027,132300,19454712,708,708,708,708,0
20231027,132200,19454712,708,708,708,708,0
20231027,132100,19454712,708,708,708,708,0
20231027,132000,19454712,708,708,708,708,0
20231027,131900,19454712,708,708,708,708,0
20231027,131800,19454712,708,708,708,708,0
20231027,131700,19454712,708,708,708,708,0
20231027,131600,19454712,708,708,708,708,0
20231027,131500,19454712,708,708,708,708,101
20231027,131400,19383204,708,708,708,708,0
20231027,131300,19383204,708,708,708,708,0
20231027,131200,19383204,708,708,708,708,0
20231027,131100,19383204,708,708,708,708,0
20231027,131000,19383204,708,708,708,708,0
20231027,130900,19383204,708,708,708,708,0
20231027,130800,19383204,708,708,708,708,0
20231027,130700,19383204,708,708,708,708,0
20231027,130600,19383204,708,708,708,708,0
20231027,130500,19383204,708,708,708,708,0
20231027,130400,19383204,708,708,708,708,0
20231027,130300,19383204,708,708,708,708,0
20231027,130200,19383204,708,708,708,708,0
20231027,130100,19383204,708,708,708,708,0
20231027,130000,19383204,708,708,708,708,0
20231027,125900,19383204,708,708,708,708,0
20231027,125800,19383204,708,708,708,708,0
20231027,125700,19383204,708,708,708,708,0
20231027,125600,19383204,708,708,708,708,0
20231027,125500,19383204,708,708,708,708,0
20231027,125400,19383204,708,708,708,708,0
20231027,125300,19383204,708,708,708,708,0
20231027,125200,19383204,708,708,708,708,0
20231027,125100,19383204,708,708,708,708,0
20231027,125000,19383204,708,708,708,708,0
20231027,124900,19383204,708,708,708,708,0
20231027,124800,19383204,708,708,708,708,0
20231027,124700,19383204,708,708,708,708,0
20231027,124600,19383204,708,708,708,708,0
20231027,124500,19383204,708,708,708,708,7
20231027,124400,19378248,708,708,708,708,1993
20231027,124300,17967204,707,707,707,707,0
20231027,124200,17967204,707,707,707,707,0
20231027,124100,17967204,707,707,707,707,0
20231027,124000,17967204,707,707,707,707,200
20231027,123900,17825804,708,708,708,708,0
20231027,123800,17825804,708,708,708,708,0
20231027,123700,17825804,708,708,708,708,0
20231027,123600,17825804,708,708,708,708,0
20231027,123500,17825804,708,708,708,708,0
20231027,123400,17825804,708,708,708,708,0
20231027,123300,17825804,708,708,708,708,0
20231027,123200,17825804,708,708,708,708,0
20231027,123100,17825804,708,708,708,708,0
20231027,123000,17825804,708,708,708,708,20
20231027,122900,17811644,708,708,708,708,0
20231027,122800,17811644,708,708,708,708,0
20231027,122700,17811644,708,708,708,708,0
20231027,122600,17811644,708,708,708,708,0
20231027,122500,17811644,708,708,708,708,0
20231027,122400,17811644,708,708,708,708,0
20231027,122300,17811644,708,708,708,708,0
20231027,122200,17811644,708,708,708,708,0
20231027,122100,17811644,708,708,708,708,0
20231027,122000,17811644,708,708,708,708,0
20231027,121900,17811644,708,708,708,708,0
20231027,121800,17811644,708,708,708,708,0
20231027,121700,17811644,708,708,708,708,0
20231027,121600,17811644,708,708,708,708,0
20231027,121500,17811644,708,708,708,708,389
20231027,121400,17536232,709,709,709,709,0
20231027,121300,17536232,709,709,709,709,0
20231027,121200,17536232,709,709,709,709,0
20231027,121100,17536232,709,709,709,709,0
20231027,121000,17536232,709,709,709,709,100
20231027,120900,17465332,710,710,710,710,0
20231027,120800,17465332,710,710,710,710,0
20231027,120700,17465332,710,710,710,710,0
20231027,120600,17465332,710,710,710,710,174
20231027,120500,17341792,711,711,711,711,0
20231027,120400,17341792,711,711,711,711,0
20231027,120300,17341792,711,711,711,711,0
20231027,120200,17341792,711,711,711,711,0
20231027,120100,17341792,711,711,711,711,0
20231027,120000,17341792,711,711,711,711,0
20231027,115900,17341792,711,711,711,711,21
20231027,115800,17326861,711,711,711,711,0
20231027,115700,17326861,711,711,711,711,729
20231027,115600,16808542,710,710,710,710,0
20231027,115500,16808542,710,710,710,710,0
20231027,115400,16808542,710,710,710,710,1
20231027,115300,16807832,711,711,711,711,1
20231027,115200,16807121,711,711,711,711,150
20231027,115100,16700471,711,711,711,711,0
20231027,115000,16700471,711,711,711,711,100
20231027,114900,16629371,711,711,711,711,0
20231027,114800,16629371,711,711,711,711,0
20231027,114700,16629371,711,711,711,711,0
20231027,114600,16629371,711,711,711,711,0
20231027,114500,16629371,711,711,711,711,50
20231027,114400,16593821,711,711,711,711,0
20231027,114300,16593821,711,711,711,711,0
20231027,114200,16593821,711,711,711,711,0
20231027,114100,16593821,711,711,711,711,0
20231027,114000,16593821,711,711,711,711,80
20231027,113900,16536941,711,711,711,711,0
20231027,113800,16536941,711,711,711,711,0
20231027,113700,16536941,711,711,711,711,0
20231027,113600,16536941,711,711,711,711,0
20231027,113500,16536941,711,711,711,711,100
20231027,113400,16465841,710,710,710,710,5
20231027,113300,16462291,712,712,712,712,0
20231027,113200,16462291,712,712,712,712,0
20231027,113100,16462291,712,712,712,712,0
20231027,113000,16462291,712,712,712,712,0
20231027,112900,16462291,712,712,712,712,0
20231027,112800,16462291,712,712,712,712,0
20231027,112700,16462291,712,712,712,712,0
20231027,112600,16462291,712,712,712,712,0
20231027,112500,16462291,712,712,712,712,0
20231027,112400,16462291,712,712,712,712,0
20231027,112300,16462291,712,712,712,712,1
20231027,112200,16461579,705,705,705,705,0
20231027,112100,16461579,705,705,705,705,0
20231027,112000,16461579,705,707,707,705,21
20231027,111900,16446767,714,714,714,714,0
20231027,111800,16446767,714,714,714,714,0
20231027,111700,16446767,714,714,714,714,0
20231027,111600,16446767,714,714,714,714,0
20231027,111500,16446767,714,714,714,714,0
20231027,111400,16446767,714,714,714,714,0
20231027,111300,16446767,714,714,714,714,0
20231027,111200,16446767,714,714,714,714,0
20231027,111100,16446767,714,714,714,714,0
20231027,111000,16446767,714,714,714,714,0
20231027,110900,16446767,714,714,714,714,0
20231027,110800,16446767,714,714,714,714,0
20231027,110700,16446767,714,714,714,714,0
20231027,110600,16446767,714,714,714,714,0
20231027,110500,16446767,714,714,714,714,0
20231027,110400,16446767,714,714,714,714,0
20231027,110300,16446767,714,714,714,714,0
20231027,110200,16446767,714,714,714,714,13
20231027,110100,16437485,714,711,714,710,100
20231027,110000,16366273,711,711,711,711,0
20231027,105900,16366273,711,711,711,711,0
20231027,105800,16366273,711,711,711,711,0
20231027,105700,16366273,711,711,711,711,200
20231027,105600,16224073,711,711,711,711,0
20231027,105500,16224073,711,711,711,711,0
20231027,105400,16224073,711,711,711,711,0
20231027,105300,16224073,711,711,711,711,0
20231027,105200,16224073,711,711,711,711,1
20231027,105100,16223362,707,707,707,707,0
20231027,105000,16223362,707,707,707,707,0
20231027,104900,16223362,707,707,707,707,0
20231027,104800,16223362,707,707,707,707,0
20231027,104700,16223362,707,707,707,707,0
20231027,104600,16223362,707,707,707,707,0
20231027,104500,16223362,707,707,707,707,0
20231027,104400,16223362,707,707,707,707,0
20231027,104300,16223362,707,707,707,707,0
20231027,104200,16223362,707,707,707,707,1285
20231027,104100,15314867,707,707,707,707,0
20231027,104000,15314867,707,707,707,707,0
20231027,103900,15314867,707,707,707,707,0
20231027,103800,15314867,707,707,707,707,0
20231027,103700,15314867,707,707,707,707,0
20231027,103600,15314867,707,707,707,707,42
20231027,103500,15285173,700,700,700,700,0
20231027,103400,15285173,700,700,700,700,0
20231027,103300,15285173,700,700,700,700,0
20231027,103200,15285173,700,700,700,700,0
20231027,103100,15285173,700,700,700,700,0
20231027,103000,15285173,700,700,700,700,0
20231027,102900,15285173,700,700,700,700,0
20231027,102800,15285173,700,700,700,700,0
20231027,102700,15285173,700,704,707,700,2009
20231027,102600,13876168,700,700,700,700,0
20231027,102500,13876168,700,700,700,700,523
20231027,102400,13510068,701,702,702,701,61
20231027,102300,13467257,703,703,703,703,573
20231027,102200,13064438,704,704,704,704,0
20231027,102100,13064438,704,704,704,704,0
20231027,102000,13064438,704,704,704,704,1
20231027,101900,13063734,704,704,704,704,17
20231027,101800,13051766,704,704,704,704,22
20231027,101700,13036278,704,703,704,703,448
20231027,101600,12721313,702,702,702,702,152
20231027,101500,12614609,700,700,700,700,0
20231027,101400,12614609,700,700,700,700,0
20231027,101300,12614609,700,700,700,700,0
20231027,101200,12614609,700,700,700,700,0
20231027,101100,12614609,700,700,700,700,0
20231027,101000,12614609,700,700,700,700,0
20231027,100900,12614609,700,700,700,700,0
20231027,100800,12614609,700,700,700,700,2549
20231027,100700,10830309,700,702,702,700,2100
20231027,100600,9360109,700,700,700,700,18
20231027,100500,9347509,700,699,700,699,504
20231027,100400,8995209,698,698,698,698,0
20231027,100300,8995209,698,698,698,698,0
20231027,100200,8995209,698,698,698,698,0
20231027,100100,8995209,698,698,698,698,0
20231027,100000,8995209,698,700,700,698,161
20231027,095900,8882805,698,698,698,698,4
20231027,095800,8880013,701,700,701,700,100
20231027,095700,8809926,701,701,701,701,0
20231027,095600,8809926,701,701,701,701,0
20231027,095500,8809926,701,701,701,701,90
20231027,095400,8746836,699,700,700,699,2
20231027,095300,8745437,700,700,700,700,209
20231027,095200,8599137,704,704,704,704,0
20231027,095100,8599137,704,704,704,704,0
20231027,095000,8599137,704,704,704,704,0
20231027,094900,8599137,704,704,704,704,0
20231027,094800,8599137,704,704,704,704,0
20231027,094700,8599137,704,704,704,704,0
20231027,094600,8599137,704,704,704,704,3
20231027,094500,8597025,705,705,705,705,0
20231027,094400,8597025,705,699,705,690,4012
20231027,094300,5812948,700,700,700,700,101
20231027,094200,5742248,700,700,700,700,0
20231027,094100,5742248,700,700,700,700,0
20231027,094000,5742248,700,703,703,700,1533
20231027,093900,4664860,707,707,707,707,0
20231027,093800,4664860,707,707,707,707,0
20231027,093700,4664860,707,707,707,707,0
20231027,093600,4664860,707,707,707,707,0
20231027,093500,4664860,707,707,707,707,10
20231027,093400,4657790,707,707,707,707,20
20231027,093300,4643650,700,707,707,700,3004
20231027,093200,2533894,706,706,706,706,0
20231027,093100,2533894,706,706,706,706,0
20231027,093000,2533894,706,706,706,706,6
20231027,092900,2529658,706,706,706,706,0
20231027,092800,2529658,706,707,707,706,148
20231027,092700,2425118,707,707,707,707,0
20231027,092600,2425118,707,707,707,707,0
20231027,092500,2425118,707,707,707,707,0
20231027,092400,2425118,707,707,707,707,0
20231027,092300,2425118,707,707,707,707,0
20231027,092200,2425118,707,707,707,707,0
20231027,092100,2425118,707,707,707,707,0
20231027,092000,2425118,707,707,707,707,0
20231027,091900,2425118,707,707,707,707,0
20231027,091800,2425118,707,709,709,707,2003
20231027,091700,1007997,711,711,711,711,48
20231027,091600,973869,716,716,716,716,50
20231027,091500,938069,717,717,717,717,1
20231027,091400,937352,718,718,718,718,0
20231027,091300,937352,718,718,718,718,50
20231027,091200,901452,719,719,719,719,0
20231027,091100,901452,719,705,719,705,307
20231027,091000,682765,704,704,704,704,418
20231027,090900,388493,704,704,704,704,1
20231027,090800,387789,705,705,705,705,0
20231027,090700,387789,705,705,705,705,0
20231027,090600,387789,705,705,705,705,99
20231027,090500,317994,705,705,705,705,1
20231027,090400,317289,705,705,705,705,100
20231027,090300,246789,705,705,705,705,0
20231027,090200,246789,705,705,705,705,100
20231027,090100,176289,705,705,705,705,41
20231027,090000,147384,712,712,712,712,207