KissMeData/019590/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,190100,135971612,802,802,802,802,5792
20231027,190000,135971612,802,802,802,802,0
20231027,185900,135971612,802,802,802,802,0
20231027,185800,135971612,802,802,802,802,0
20231027,185700,135971612,802,802,802,802,0
20231027,185600,135971612,802,802,802,802,0
20231027,185500,135971612,802,802,802,802,0
20231027,185400,135971612,802,802,802,802,0
20231027,185300,135971612,802,802,802,802,0
20231027,185200,135971612,802,802,802,802,0
20231027,185100,135971612,802,802,802,802,0
20231027,185000,135971612,802,802,802,802,0
20231027,184900,135971612,802,802,802,802,0
20231027,184800,135971612,802,802,802,802,0
20231027,184700,135971612,802,802,802,802,0
20231027,184600,135971612,802,802,802,802,0
20231027,184500,135971612,802,802,802,802,0
20231027,184400,135971612,802,802,802,802,0
20231027,184300,135971612,802,802,802,802,0
20231027,184200,135971612,802,802,802,802,0
20231027,184100,135971612,802,802,802,802,0
20231027,184000,135971612,802,802,802,802,0
20231027,183900,135971612,802,802,802,802,0
20231027,183800,135971612,802,802,802,802,0
20231027,183700,135971612,802,802,802,802,0
20231027,183600,135971612,802,802,802,802,0
20231027,183500,135971612,802,802,802,802,0
20231027,183400,135971612,802,802,802,802,0
20231027,183300,135971612,802,802,802,802,0
20231027,183200,135971612,802,802,802,802,0
20231027,183100,135971612,802,802,802,802,5792
20231027,183000,135971612,802,802,802,802,0
20231027,182900,135971612,802,802,802,802,0
20231027,182800,135971612,802,802,802,802,0
20231027,182700,135971612,802,802,802,802,0
20231027,182600,135971612,802,802,802,802,0
20231027,182500,135971612,802,802,802,802,0
20231027,182400,135971612,802,802,802,802,0
20231027,182300,135971612,802,802,802,802,0
20231027,182200,135971612,802,802,802,802,0
20231027,182100,135971612,802,802,802,802,0
20231027,182000,135971612,802,802,802,802,0
20231027,181900,135971612,802,802,802,802,0
20231027,181800,135971612,802,802,802,802,0
20231027,181700,135971612,802,802,802,802,0
20231027,181600,135971612,802,802,802,802,0
20231027,181500,135971612,802,802,802,802,0
20231027,181400,135971612,802,802,802,802,0
20231027,181300,135971612,802,802,802,802,0
20231027,181200,135971612,802,802,802,802,0
20231027,181100,135971612,802,802,802,802,0
20231027,181000,135971612,802,802,802,802,0
20231027,180900,135971612,802,802,802,802,0
20231027,180800,135971612,802,802,802,802,0
20231027,180700,135971612,802,802,802,802,0
20231027,180600,135971612,802,802,802,802,0
20231027,180500,135971612,802,802,802,802,0
20231027,180400,135971612,802,802,802,802,0
20231027,180300,135971612,802,802,802,802,0
20231027,180200,135971612,802,802,802,802,0
20231027,180100,135971612,802,802,802,802,5792
20231027,180000,135971612,802,802,802,802,0
20231027,175900,135971612,802,802,802,802,0
20231027,175800,135971612,802,802,802,802,0
20231027,175700,135971612,802,802,802,802,0
20231027,175600,135971612,802,802,802,802,0
20231027,175500,135971612,802,802,802,802,0
20231027,175400,135971612,802,802,802,802,0
20231027,175300,135971612,802,802,802,802,0
20231027,175200,135971612,802,802,802,802,0
20231027,175100,135971612,802,802,802,802,0
20231027,175000,135971612,802,802,802,802,0
20231027,174900,135971612,802,802,802,802,0
20231027,174800,135971612,802,802,802,802,0
20231027,174700,135971612,802,802,802,802,0
20231027,174600,135971612,802,802,802,802,0
20231027,174500,135971612,802,802,802,802,0
20231027,174400,135971612,802,802,802,802,0
20231027,174300,135971612,802,802,802,802,0
20231027,174200,135971612,802,802,802,802,0
20231027,174100,135971612,802,802,802,802,0
20231027,174000,135971612,802,802,802,802,0
20231027,173900,135971612,802,802,802,802,0
20231027,173800,135971612,802,802,802,802,0
20231027,173700,135971612,802,802,802,802,0
20231027,173600,135971612,802,802,802,802,0
20231027,173500,135971612,802,802,802,802,0
20231027,173400,135971612,802,802,802,802,0
20231027,173300,135971612,802,802,802,802,0
20231027,173200,135971612,802,802,802,802,0
20231027,173100,135971612,802,802,802,802,5792
20231027,173000,135971612,802,802,802,802,0
20231027,172900,135971612,802,802,802,802,0
20231027,172800,135971612,802,802,802,802,0
20231027,172700,135971612,802,802,802,802,0
20231027,172600,135971612,802,802,802,802,0
20231027,172500,135971612,802,802,802,802,0
20231027,172400,135971612,802,802,802,802,0
20231027,172300,135971612,802,802,802,802,0
20231027,172200,135971612,802,802,802,802,0
20231027,172100,135971612,802,802,802,802,0
20231027,172000,135971612,802,802,802,802,0
20231027,171900,135971612,802,802,802,802,0
20231027,171800,135971612,802,802,802,802,0
20231027,171700,135971612,802,802,802,802,0
20231027,171600,135971612,802,802,802,802,0
20231027,171500,135971612,802,802,802,802,0
20231027,171400,135971612,802,802,802,802,0
20231027,171300,135971612,802,802,802,802,0
20231027,171200,135971612,802,802,802,802,0
20231027,171100,135971612,802,802,802,802,0
20231027,171000,135971612,802,802,802,802,0
20231027,170900,135971612,802,802,802,802,0
20231027,170800,135971612,802,802,802,802,0
20231027,170700,135971612,802,802,802,802,0
20231027,170600,135971612,802,802,802,802,0
20231027,170500,135971612,802,802,802,802,0
20231027,170400,135971612,802,802,802,802,0
20231027,170300,135971612,802,802,802,802,0
20231027,170200,135971612,802,802,802,802,0
20231027,170100,135971612,802,802,802,802,5792
20231027,170000,135971612,802,802,802,802,0
20231027,165900,135971612,802,802,802,802,0
20231027,165800,135971612,802,802,802,802,0
20231027,165700,135971612,802,802,802,802,0
20231027,165600,135971612,802,802,802,802,0
20231027,165500,135971612,802,802,802,802,0
20231027,165400,135971612,802,802,802,802,0
20231027,165300,135971612,802,802,802,802,0
20231027,165200,135971612,802,802,802,802,0
20231027,165100,135971612,802,802,802,802,0
20231027,165000,135971612,802,802,802,802,0
20231027,164900,135971612,802,802,802,802,0
20231027,164800,135971612,802,802,802,802,0
20231027,164700,135971612,802,802,802,802,0
20231027,164600,135971612,802,802,802,802,0
20231027,164500,135971612,802,802,802,802,0
20231027,164400,135971612,802,802,802,802,0
20231027,164300,135971612,802,802,802,802,0
20231027,164200,135971612,802,802,802,802,0
20231027,164100,135971612,802,802,802,802,0
20231027,164000,135971612,802,802,802,802,0
20231027,163900,135971612,802,802,802,802,0
20231027,163800,135971612,802,802,802,802,0
20231027,163700,135971612,802,802,802,802,0
20231027,163600,135971612,802,802,802,802,0
20231027,163500,135971612,802,802,802,802,0
20231027,163400,135971612,802,802,802,802,0
20231027,163300,135971612,802,802,802,802,0
20231027,163200,135971612,802,802,802,802,0
20231027,163100,135971612,802,802,802,802,5792
20231027,163000,135971612,802,802,802,802,0
20231027,162900,135971612,802,802,802,802,0
20231027,162800,135971612,802,802,802,802,0
20231027,162700,135971612,802,802,802,802,0
20231027,162600,135971612,802,802,802,802,0
20231027,162500,135971612,802,802,802,802,0
20231027,162400,135971612,802,802,802,802,0
20231027,162300,135971612,802,802,802,802,0
20231027,162200,135971612,802,802,802,802,0
20231027,162100,135971612,802,802,802,802,0
20231027,162000,135971612,802,802,802,802,0
20231027,161900,135971612,802,802,802,802,0
20231027,161800,135971612,802,802,802,802,0
20231027,161700,135971612,802,802,802,802,0
20231027,161600,135971612,802,802,802,802,0
20231027,161500,135971612,802,802,802,802,0
20231027,161400,135971612,802,802,802,802,0
20231027,161300,135971612,802,802,802,802,0
20231027,161200,135971612,802,802,802,802,0
20231027,161100,135971612,802,802,802,802,0
20231027,161000,135971612,802,802,802,802,0
20231027,160900,135971612,802,802,802,802,0
20231027,160800,135971612,802,802,802,802,0
20231027,160700,135971612,802,802,802,802,0
20231027,160600,135971612,802,802,802,802,0
20231027,160500,135971612,802,802,802,802,0
20231027,160400,135971612,802,802,802,802,0
20231027,160300,135971612,802,802,802,802,0
20231027,160200,135971612,802,802,802,802,0
20231027,160100,135971612,802,802,802,802,5792
20231027,160000,135971612,802,802,802,802,0
20231027,155900,135971612,802,802,802,802,0
20231027,155800,135971612,802,802,802,802,0
20231027,155700,135971612,802,802,802,802,0
20231027,155600,135971612,802,802,802,802,0
20231027,155500,135971612,802,802,802,802,0
20231027,155400,135971612,802,802,802,802,0
20231027,155300,135971612,802,802,802,802,0
20231027,155200,135971612,802,802,802,802,0
20231027,155100,135971612,802,802,802,802,0
20231027,155000,135971612,802,802,802,802,0
20231027,154900,135971612,802,802,802,802,0
20231027,154800,135971612,802,802,802,802,0
20231027,154700,135971612,802,802,802,802,0
20231027,154600,135971612,802,802,802,802,0
20231027,154500,135971612,802,802,802,802,0
20231027,154400,135971612,802,802,802,802,0
20231027,154300,135971612,802,802,802,802,0
20231027,154200,135971612,802,802,802,802,0
20231027,154100,135971612,802,802,802,802,0
20231027,154000,135971612,802,802,802,802,0
20231027,153900,135971612,802,802,802,802,0
20231027,153800,135971612,802,802,802,802,0
20231027,153700,135971612,802,802,802,802,0
20231027,153600,135971612,802,802,802,802,0
20231027,153500,135971612,802,802,802,802,0
20231027,153400,135971612,802,802,802,802,0
20231027,153300,135971612,802,802,802,802,0
20231027,153200,135971612,802,802,802,802,0
20231027,153100,135971612,802,802,802,802,5792
20231027,153000,135971612,802,802,802,802,5792
20231027,152900,131326428,808,808,808,808,0
20231027,152800,131326428,808,808,808,808,0
20231027,152700,131326428,808,808,808,808,0
20231027,152600,131326428,808,808,808,808,0
20231027,152500,131326428,808,808,808,808,0
20231027,152400,131326428,808,808,808,808,0
20231027,152300,131326428,808,808,808,808,0
20231027,152200,131326428,808,808,808,808,0
20231027,152100,131326428,808,808,808,808,0
20231027,152000,131326428,808,808,808,808,0
20231027,151900,131326428,808,805,809,802,4502
20231027,151800,127711762,805,804,805,804,1500
20231027,151700,126504762,810,810,810,810,0
20231027,151600,126504762,810,810,810,810,0
20231027,151500,126504762,810,810,810,810,0
20231027,151400,126504762,810,805,810,805,2000
20231027,151300,124892907,804,805,805,804,464
20231027,151200,124519737,807,807,807,807,0
20231027,151100,124519737,807,805,807,805,2088
20231027,151000,122838895,805,804,805,804,1857
20231027,150900,121344707,807,807,807,807,0
20231027,150800,121344707,807,807,807,807,0
20231027,150700,121344707,807,807,807,807,1
20231027,150600,121343900,803,803,803,803,64
20231027,150500,121292508,810,810,810,810,0
20231027,150400,121292508,810,810,810,810,0
20231027,150300,121292508,810,804,810,804,1000
20231027,150200,120483273,803,803,803,803,503
20231027,150100,120079364,804,804,804,804,300
20231027,150000,119838164,810,806,810,806,70
20231027,145900,119781617,805,805,805,805,0
20231027,145800,119781617,805,805,805,805,65
20231027,145700,119729292,805,805,806,805,727
20231027,145600,119143530,806,806,806,806,0
20231027,145500,119143530,806,806,806,806,0
20231027,145400,119143530,806,806,806,806,0
20231027,145300,119143530,806,806,806,806,0
20231027,145200,119143530,806,806,806,806,1445
20231027,145100,117978860,806,806,806,806,0
20231027,145000,117978860,806,806,806,806,55
20231027,144900,117934530,806,806,806,806,0
20231027,144800,117934530,806,806,806,806,1503
20231027,144700,116723112,806,806,806,806,1
20231027,144600,116722306,804,804,804,804,0
20231027,144500,116722306,804,805,805,804,450
20231027,144400,116360156,810,810,810,810,0
20231027,144300,116360156,810,810,810,810,0
20231027,144200,116360156,810,810,810,810,0
20231027,144100,116360156,810,810,810,810,0
20231027,144000,116360156,810,808,810,808,1000
20231027,143900,115551504,805,805,805,805,0
20231027,143800,115551504,805,805,805,805,0
20231027,143700,115551504,805,805,805,805,0
20231027,143600,115551504,805,805,805,805,0
20231027,143500,115551504,805,805,805,805,0
20231027,143400,115551504,805,805,805,805,0
20231027,143300,115551504,805,805,805,805,147
20231027,143200,115433169,805,805,805,805,1900
20231027,143100,113903669,805,805,805,805,0
20231027,143000,113903669,805,805,805,805,100
20231027,142900,113823169,805,805,805,805,5000
20231027,142800,109798169,806,806,806,806,0
20231027,142700,109798169,806,806,806,806,0
20231027,142600,109798169,806,805,808,805,4
20231027,142500,109794943,802,806,806,802,6025
20231027,142400,104961783,806,805,806,803,528
20231027,142300,104536412,805,805,805,805,0
20231027,142200,104536412,805,806,806,805,4076
20231027,142100,101251300,810,810,810,810,0
20231027,142000,101251300,810,810,810,810,0
20231027,141900,101251300,810,810,810,810,0
20231027,141800,101251300,810,810,810,810,0
20231027,141700,101251300,810,810,810,810,0
20231027,141600,101251300,810,810,810,810,1004
20231027,141500,100438060,810,810,810,810,0
20231027,141400,100438060,810,810,810,810,0
20231027,141300,100438060,810,810,810,810,0
20231027,141200,100438060,810,806,810,806,5261
20231027,141100,96193474,806,806,806,806,100
20231027,141000,96112874,805,805,805,805,190
20231027,140900,95959924,806,806,806,806,0
20231027,140800,95959924,806,806,806,806,0
20231027,140700,95959924,806,806,806,806,659
20231027,140600,95428770,808,806,808,804,10001
20231027,140500,87383793,804,809,809,804,8000
20231027,140400,80948177,814,814,814,814,0
20231027,140300,80948177,814,814,814,814,2001
20231027,140200,79319363,811,811,811,811,6
20231027,140100,79314497,812,813,813,807,1678
20231027,140000,77957933,817,817,817,817,0
20231027,135900,77957933,817,817,817,817,0
20231027,135800,77957933,817,817,817,817,76
20231027,135700,77895841,818,818,818,818,0
20231027,135600,77895841,818,818,818,818,0
20231027,135500,77895841,818,818,818,818,0
20231027,135400,77895841,818,818,818,818,0
20231027,135300,77895841,818,818,818,818,0
20231027,135200,77895841,818,818,818,818,0
20231027,135100,77895841,818,818,818,818,0
20231027,135000,77895841,818,818,818,818,0
20231027,134900,77895841,818,818,818,818,0
20231027,134800,77895841,818,818,818,818,0
20231027,134700,77895841,818,818,818,818,0
20231027,134600,77895841,818,818,818,818,0
20231027,134500,77895841,818,818,818,818,0
20231027,134400,77895841,818,810,818,810,1000
20231027,134300,77081419,809,808,809,808,1877
20231027,134200,75562941,809,805,809,805,5404
20231027,134100,71211508,805,807,807,805,6000
20231027,134000,66378956,810,810,810,810,0
20231027,133900,66378956,810,810,810,810,0
20231027,133800,66378956,810,810,810,810,0
20231027,133700,66378956,810,810,810,810,0
20231027,133600,66378956,810,810,810,810,0
20231027,133500,66378956,810,810,810,810,1
20231027,133400,66378146,807,807,807,807,0
20231027,133300,66378146,807,807,807,807,0
20231027,133200,66378146,807,807,807,807,50
20231027,133100,66337796,807,807,807,807,0
20231027,133000,66337796,807,807,807,807,0
20231027,132900,66337796,807,807,807,807,4
20231027,132800,66334568,810,810,810,810,0
20231027,132700,66334568,810,810,810,810,100
20231027,132600,66253568,810,810,810,810,0
20231027,132500,66253568,810,810,810,810,0
20231027,132400,66253568,810,810,810,810,0
20231027,132300,66253568,810,810,810,810,0
20231027,132200,66253568,810,810,810,810,0
20231027,132100,66253568,810,810,810,810,0
20231027,132000,66253568,810,810,810,810,1
20231027,131900,66252758,810,813,813,810,35
20231027,131800,66224315,807,807,807,807,900
20231027,131700,65498015,808,808,808,808,2994
20231027,131600,63078863,809,809,809,809,224
20231027,131500,62897647,809,809,809,809,0
20231027,131400,62897647,809,809,809,809,0
20231027,131300,62897647,809,809,809,809,0
20231027,131200,62897647,809,809,809,809,32
20231027,131100,62871759,809,809,809,809,0
20231027,131000,62871759,809,809,809,809,3
20231027,130900,62869332,809,809,809,809,0
20231027,130800,62869332,809,809,809,809,0
20231027,130700,62869332,809,809,809,809,0
20231027,130600,62869332,809,809,809,809,0
20231027,130500,62869332,809,814,814,809,13
20231027,130400,62858755,814,813,814,813,88
20231027,130300,62787126,814,814,814,814,0
20231027,130200,62787126,814,814,814,814,100
20231027,130100,62705726,815,815,815,815,0
20231027,130000,62705726,815,815,815,815,0
20231027,125900,62705726,815,815,815,815,0
20231027,125800,62705726,815,815,815,815,0
20231027,125700,62705726,815,815,815,815,0
20231027,125600,62705726,815,812,815,812,200
20231027,125500,62542930,813,812,813,812,151
20231027,125400,62420175,813,813,813,813,373
20231027,125300,62116926,811,811,811,810,318
20231027,125200,61859060,811,811,811,811,500
20231027,125100,61453560,811,811,811,811,0
20231027,125000,61453560,811,811,811,811,0
20231027,124900,61453560,811,811,811,811,0
20231027,124800,61453560,811,810,811,809,729
20231027,124700,60863793,811,806,811,806,222
20231027,124600,60684699,804,804,804,804,30
20231027,124500,60660579,804,804,804,804,0
20231027,124400,60660579,804,804,804,804,0
20231027,124300,60660579,804,804,804,804,0
20231027,124200,60660579,804,804,804,804,1300
20231027,124100,59615379,804,804,804,804,0
20231027,124000,59615379,804,804,804,804,102
20231027,123900,59533371,804,804,804,804,450
20231027,123800,59171571,805,805,805,805,107
20231027,123700,59085436,805,805,805,805,0
20231027,123600,59085436,805,807,807,803,3003
20231027,123500,56673729,807,807,807,807,0
20231027,123400,56673729,807,807,807,807,0
20231027,123300,56673729,807,807,807,807,0
20231027,123200,56673729,807,807,807,807,1
20231027,123100,56672922,805,805,805,805,0
20231027,123000,56672922,805,805,805,805,447
20231027,122900,56313087,805,805,805,805,0
20231027,122800,56313087,805,805,805,805,113
20231027,122700,56222122,805,805,805,805,180
20231027,122600,56077222,805,805,805,805,0
20231027,122500,56077222,805,805,805,805,100
20231027,122400,55996722,808,808,808,808,0
20231027,122300,55996722,808,808,808,808,0
20231027,122200,55996722,808,808,808,808,0
20231027,122100,55996722,808,808,808,808,0
20231027,122000,55996722,808,808,808,808,0
20231027,121900,55996722,808,808,808,808,0
20231027,121800,55996722,808,808,808,808,0
20231027,121700,55996722,808,808,808,808,0
20231027,121600,55996722,808,808,808,808,0
20231027,121500,55996722,808,808,808,808,1
20231027,121400,55995914,807,807,807,807,0
20231027,121300,55995914,807,807,807,807,0
20231027,121200,55995914,807,807,807,807,0
20231027,121100,55995914,807,807,807,807,3
20231027,121000,55993493,809,809,809,809,0
20231027,120900,55993493,809,809,809,809,0
20231027,120800,55993493,809,809,809,809,0
20231027,120700,55993493,809,809,809,809,0
20231027,120600,55993493,809,809,809,809,100
20231027,120500,55912593,805,805,805,805,0
20231027,120400,55912593,805,805,805,805,0
20231027,120300,55912593,805,809,810,805,180
20231027,120200,55767650,805,805,805,805,0
20231027,120100,55767650,805,805,805,805,0
20231027,120000,55767650,805,805,805,805,200
20231027,115900,55606650,812,806,812,805,567
20231027,115800,55150036,811,811,811,811,2
20231027,115700,55148414,814,814,814,814,0
20231027,115600,55148414,814,814,814,814,0
20231027,115500,55148414,814,814,814,814,0
20231027,115400,55148414,814,814,814,814,0
20231027,115300,55148414,814,814,814,814,0
20231027,115200,55148414,814,814,814,814,0
20231027,115100,55148414,814,814,814,814,300
20231027,115000,54904214,815,816,818,809,333
20231027,114900,54633185,809,816,817,809,546
20231027,114800,54189326,809,816,817,809,559
20231027,114700,53735055,816,816,816,816,0
20231027,114600,53735055,816,814,817,809,302
20231027,114500,53488541,815,809,815,809,190
20231027,114400,53333700,815,815,815,815,0
20231027,114300,53333700,815,815,815,815,68
20231027,114200,53278280,809,809,809,809,1
20231027,114100,53277471,816,816,816,816,0
20231027,114000,53277471,816,809,816,809,4
20231027,113900,53274221,816,809,816,809,2
20231027,113800,53272596,816,809,816,809,4
20231027,113700,53269346,816,809,816,809,2
20231027,113600,53267721,817,816,817,816,3
20231027,113500,53265272,816,816,816,816,71
20231027,113400,53207336,817,817,817,817,0
20231027,113300,53207336,817,817,817,817,0
20231027,113200,53207336,817,817,817,817,0
20231027,113100,53207336,817,811,817,811,2011
20231027,113000,51566490,811,811,811,811,317
20231027,112900,51309403,811,811,811,811,0
20231027,112800,51309403,811,811,811,811,0
20231027,112700,51309403,811,811,811,811,0
20231027,112600,51309403,811,811,811,811,0
20231027,112500,51309403,811,811,811,811,1
20231027,112400,51308592,803,810,810,803,3000
20231027,112300,48894176,810,810,810,810,498
20231027,112200,48490796,812,812,812,812,0
20231027,112100,48490796,812,812,812,812,0
20231027,112000,48490796,812,812,812,812,0
20231027,111900,48490796,812,812,812,812,0
20231027,111800,48490796,812,812,812,812,0
20231027,111700,48490796,812,809,812,809,387
20231027,111600,48177325,809,809,809,809,1
20231027,111500,48176516,810,809,810,809,40
20231027,111400,48144135,809,809,809,809,0
20231027,111300,48144135,809,809,809,809,0
20231027,111200,48144135,809,809,809,809,0
20231027,111100,48144135,809,809,809,809,0
20231027,111000,48144135,809,809,809,809,0
20231027,110900,48144135,809,809,809,809,0
20231027,110800,48144135,809,809,809,809,0
20231027,110700,48144135,809,809,809,809,1
20231027,110600,48143326,809,809,809,809,36
20231027,110500,48114202,807,807,807,807,0
20231027,110400,48114202,807,807,807,807,1000
20231027,110300,47307202,810,810,810,810,0
20231027,110200,47307202,810,810,810,810,0
20231027,110100,47307202,810,810,810,810,0
20231027,110000,47307202,810,810,810,810,0
20231027,105900,47307202,810,810,810,810,0
20231027,105800,47307202,810,810,810,810,110
20231027,105700,47218102,810,810,810,810,0
20231027,105600,47218102,810,810,810,810,0
20231027,105500,47218102,810,809,810,809,390
20231027,105400,46902242,809,809,809,809,0
20231027,105300,46902242,809,809,809,809,0
20231027,105200,46902242,809,809,809,809,0
20231027,105100,46902242,809,809,809,809,0
20231027,105000,46902242,809,809,809,809,0
20231027,104900,46902242,809,809,809,809,0
20231027,104800,46902242,809,809,809,809,0
20231027,104700,46902242,809,809,809,809,0
20231027,104600,46902242,809,809,809,809,0
20231027,104500,46902242,809,809,809,809,0
20231027,104400,46902242,809,809,809,809,0
20231027,104300,46902242,809,809,809,809,1
20231027,104200,46901433,809,808,809,808,1086
20231027,104100,46023404,808,808,808,808,50
20231027,104000,45983004,808,808,808,808,0
20231027,103900,45983004,808,807,808,807,267
20231027,103800,45767530,806,806,806,806,0
20231027,103700,45767530,806,806,807,806,370
20231027,103600,45469309,807,807,807,807,0
20231027,103500,45469309,807,807,807,807,0
20231027,103400,45469309,807,807,807,807,0
20231027,103300,45469309,807,807,807,807,0
20231027,103200,45469309,807,807,807,807,0
20231027,103100,45469309,807,807,807,807,0
20231027,103000,45469309,807,807,807,807,0
20231027,102900,45469309,807,807,807,807,0
20231027,102800,45469309,807,807,807,807,0
20231027,102700,45469309,807,806,807,806,40
20231027,102600,45437064,806,806,806,806,0
20231027,102500,45437064,806,806,806,806,0
20231027,102400,45437064,806,806,806,806,0
20231027,102300,45437064,806,806,806,806,0
20231027,102200,45437064,806,806,806,806,0
20231027,102100,45437064,806,806,806,806,0
20231027,102000,45437064,806,806,806,806,0
20231027,101900,45437064,806,806,806,806,0
20231027,101800,45437064,806,806,806,806,0
20231027,101700,45437064,806,806,806,806,0
20231027,101600,45437064,806,806,806,806,10
20231027,101500,45429004,806,806,806,806,0
20231027,101400,45429004,806,806,806,806,0
20231027,101300,45429004,806,806,806,806,0
20231027,101200,45429004,806,806,806,806,0
20231027,101100,45429004,806,806,806,806,0
20231027,101000,45429004,806,806,806,806,0
20231027,100900,45429004,806,802,806,802,1065
20231027,100800,44574670,802,803,803,802,1831
20231027,100700,43105578,807,807,807,807,0
20231027,100600,43105578,807,807,807,807,0
20231027,100500,43105578,807,807,807,807,0
20231027,100400,43105578,807,807,807,807,0
20231027,100300,43105578,807,807,807,807,100
20231027,100200,43024878,807,803,807,803,2421
20231027,100100,41077747,803,803,803,803,113
20231027,100000,40987008,803,803,803,803,0
20231027,095900,40987008,803,804,804,803,1830
20231027,095800,39517380,804,804,804,804,4
20231027,095700,39514164,804,804,804,804,111
20231027,095600,39424920,805,806,806,805,4429
20231027,095500,35859364,808,808,808,808,8
20231027,095400,35852900,809,809,809,809,0
20231027,095300,35852900,809,809,809,809,0
20231027,095200,35852900,809,809,809,809,1
20231027,095100,35852091,806,808,808,806,2001
20231027,095000,34238575,810,810,810,810,1
20231027,094900,34237765,808,809,810,808,102
20231027,094800,34155346,808,808,808,808,45
20231027,094700,34118986,808,808,808,808,0
20231027,094600,34118986,808,808,808,808,2000
20231027,094500,32502986,808,808,808,808,0
20231027,094400,32502986,808,808,808,808,0
20231027,094300,32502986,808,808,808,808,183
20231027,094200,32355122,806,806,806,806,0
20231027,094100,32355122,806,809,809,806,6610
20231027,094000,27023503,812,812,812,812,0
20231027,093900,27023503,812,812,812,812,0
20231027,093800,27023503,812,812,812,812,0
20231027,093700,27023503,812,812,812,812,0
20231027,093600,27023503,812,812,812,812,100
20231027,093500,26942303,812,809,812,809,2
20231027,093400,26940682,814,814,814,814,3800
20231027,093300,23847482,814,814,814,814,3
20231027,093200,23845040,810,810,810,810,0
20231027,093100,23845040,810,810,810,810,994
20231027,093000,23039900,810,809,810,808,2127
20231027,092900,21318282,810,810,810,808,1514
20231027,092800,20093460,810,810,810,810,40
20231027,092700,20061060,819,819,819,819,0
20231027,092600,20061060,819,819,819,819,0
20231027,092500,20061060,819,818,819,818,4
20231027,092400,20057787,818,818,818,818,7
20231027,092300,20052061,819,814,819,814,2200
20231027,092200,18251264,814,814,814,814,1
20231027,092100,18250450,812,812,812,812,100
20231027,092000,18169250,812,817,817,812,2
20231027,091900,18167621,810,810,811,810,2783
20231027,091800,15913050,810,810,810,810,0
20231027,091700,15913050,810,809,810,809,40
20231027,091600,15880688,809,809,809,808,85
20231027,091500,15811934,806,806,806,806,100
20231027,091400,15731334,810,810,810,810,0
20231027,091300,15731334,810,806,810,806,207
20231027,091200,15564393,806,808,808,797,224
20231027,091100,15384018,796,805,805,796,4330
20231027,091000,11898539,810,810,810,810,12
20231027,090900,11888819,810,810,810,810,131
20231027,090800,11782709,811,816,816,811,471
20231027,090700,11399228,820,812,820,812,5293
20231027,090600,7065596,817,818,818,817,95
20231027,090500,6987938,818,816,818,816,7
20231027,090400,6982221,815,811,815,811,741
20231027,090300,6381240,811,811,811,811,50
20231027,090200,6340690,811,810,811,810,4351
20231027,090100,2816370,810,810,810,810,2623
20231027,090000,691740,810,810,810,810,854