KissMeData/038880/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,191500,172551888,399,399,399,399,3562
20231027,191400,172551888,399,399,399,399,0
20231027,191300,172551888,399,399,399,399,0
20231027,191200,172551888,399,399,399,399,0
20231027,191100,172551888,399,399,399,399,0
20231027,191000,172551888,399,399,399,399,0
20231027,190900,172551888,399,399,399,399,0
20231027,190800,172551888,399,399,399,399,0
20231027,190700,172551888,399,399,399,399,0
20231027,190600,172551888,399,399,399,399,0
20231027,190500,172551888,399,399,399,399,0
20231027,190400,172551888,399,399,399,399,0
20231027,190300,172551888,399,399,399,399,0
20231027,190200,172551888,399,399,399,399,0
20231027,190100,172551888,399,399,399,399,0
20231027,190000,172551888,399,399,399,399,0
20231027,185900,172551888,399,399,399,399,0
20231027,185800,172551888,399,399,399,399,0
20231027,185700,172551888,399,399,399,399,0
20231027,185600,172551888,399,399,399,399,0
20231027,185500,172551888,399,399,399,399,0
20231027,185400,172551888,399,399,399,399,0
20231027,185300,172551888,399,399,399,399,0
20231027,185200,172551888,399,399,399,399,0
20231027,185100,172551888,399,399,399,399,0
20231027,185000,172551888,399,399,399,399,0
20231027,184900,172551888,399,399,399,399,0
20231027,184800,172551888,399,399,399,399,0
20231027,184700,172551888,399,399,399,399,0
20231027,184600,172551888,399,399,399,399,0
20231027,184500,172551888,399,399,399,399,3562
20231027,184400,172551888,399,399,399,399,0
20231027,184300,172551888,399,399,399,399,0
20231027,184200,172551888,399,399,399,399,0
20231027,184100,172551888,399,399,399,399,0
20231027,184000,172551888,399,399,399,399,0
20231027,183900,172551888,399,399,399,399,0
20231027,183800,172551888,399,399,399,399,0
20231027,183700,172551888,399,399,399,399,0
20231027,183600,172551888,399,399,399,399,0
20231027,183500,172551888,399,399,399,399,0
20231027,183400,172551888,399,399,399,399,0
20231027,183300,172551888,399,399,399,399,0
20231027,183200,172551888,399,399,399,399,0
20231027,183100,172551888,399,399,399,399,0
20231027,183000,172551888,399,399,399,399,0
20231027,182900,172551888,399,399,399,399,0
20231027,182800,172551888,399,399,399,399,0
20231027,182700,172551888,399,399,399,399,0
20231027,182600,172551888,399,399,399,399,0
20231027,182500,172551888,399,399,399,399,0
20231027,182400,172551888,399,399,399,399,0
20231027,182300,172551888,399,399,399,399,0
20231027,182200,172551888,399,399,399,399,0
20231027,182100,172551888,399,399,399,399,0
20231027,182000,172551888,399,399,399,399,0
20231027,181900,172551888,399,399,399,399,0
20231027,181800,172551888,399,399,399,399,0
20231027,181700,172551888,399,399,399,399,0
20231027,181600,172551888,399,399,399,399,0
20231027,181500,172551888,399,399,399,399,3562
20231027,181400,172551888,399,399,399,399,0
20231027,181300,172551888,399,399,399,399,0
20231027,181200,172551888,399,399,399,399,0
20231027,181100,172551888,399,399,399,399,0
20231027,181000,172551888,399,399,399,399,0
20231027,180900,172551888,399,399,399,399,0
20231027,180800,172551888,399,399,399,399,0
20231027,180700,172551888,399,399,399,399,0
20231027,180600,172551888,399,399,399,399,0
20231027,180500,172551888,399,399,399,399,0
20231027,180400,172551888,399,399,399,399,0
20231027,180300,172551888,399,399,399,399,0
20231027,180200,172551888,399,399,399,399,0
20231027,180100,172551888,399,399,399,399,0
20231027,180000,172551888,399,399,399,399,0
20231027,175900,172551888,399,399,399,399,0
20231027,175800,172551888,399,399,399,399,0
20231027,175700,172551888,399,399,399,399,0
20231027,175600,172551888,399,399,399,399,0
20231027,175500,172551888,399,399,399,399,0
20231027,175400,172551888,399,399,399,399,0
20231027,175300,172551888,399,399,399,399,0
20231027,175200,172551888,399,399,399,399,0
20231027,175100,172551888,399,399,399,399,0
20231027,175000,172551888,399,399,399,399,0
20231027,174900,172551888,399,399,399,399,0
20231027,174800,172551888,399,399,399,399,0
20231027,174700,172551888,399,399,399,399,0
20231027,174600,172551888,399,399,399,399,0
20231027,174500,172551888,399,399,399,399,3562
20231027,174400,172551888,399,399,399,399,0
20231027,174300,172551888,399,399,399,399,0
20231027,174200,172551888,399,399,399,399,0
20231027,174100,172551888,399,399,399,399,0
20231027,174000,172551888,399,399,399,399,0
20231027,173900,172551888,399,399,399,399,0
20231027,173800,172551888,399,399,399,399,0
20231027,173700,172551888,399,399,399,399,0
20231027,173600,172551888,399,399,399,399,0
20231027,173500,172551888,399,399,399,399,0
20231027,173400,172551888,399,399,399,399,0
20231027,173300,172551888,399,399,399,399,0
20231027,173200,172551888,399,399,399,399,0
20231027,173100,172551888,399,399,399,399,0
20231027,173000,172551888,399,399,399,399,0
20231027,172900,172551888,399,399,399,399,0
20231027,172800,172551888,399,399,399,399,0
20231027,172700,172551888,399,399,399,399,0
20231027,172600,172551888,399,399,399,399,0
20231027,172500,172551888,399,399,399,399,0
20231027,172400,172551888,399,399,399,399,0
20231027,172300,172551888,399,399,399,399,0
20231027,172200,172551888,399,399,399,399,0
20231027,172100,172551888,399,399,399,399,0
20231027,172000,172551888,399,399,399,399,0
20231027,171900,172551888,399,399,399,399,0
20231027,171800,172551888,399,399,399,399,0
20231027,171700,172551888,399,399,399,399,0
20231027,171600,172551888,399,399,399,399,0
20231027,171500,172551888,399,399,399,399,3562
20231027,171400,172551888,399,399,399,399,0
20231027,171300,172551888,399,399,399,399,0
20231027,171200,172551888,399,399,399,399,0
20231027,171100,172551888,399,399,399,399,0
20231027,171000,172551888,399,399,399,399,0
20231027,170900,172551888,399,399,399,399,0
20231027,170800,172551888,399,399,399,399,0
20231027,170700,172551888,399,399,399,399,0
20231027,170600,172551888,399,399,399,399,0
20231027,170500,172551888,399,399,399,399,0
20231027,170400,172551888,399,399,399,399,0
20231027,170300,172551888,399,399,399,399,0
20231027,170200,172551888,399,399,399,399,0
20231027,170100,172551888,399,399,399,399,0
20231027,170000,172551888,399,399,399,399,0
20231027,165900,172551888,399,399,399,399,0
20231027,165800,172551888,399,399,399,399,0
20231027,165700,172551888,399,399,399,399,0
20231027,165600,172551888,399,399,399,399,0
20231027,165500,172551888,399,399,399,399,0
20231027,165400,172551888,399,399,399,399,0
20231027,165300,172551888,399,399,399,399,0
20231027,165200,172551888,399,399,399,399,0
20231027,165100,172551888,399,399,399,399,0
20231027,165000,172551888,399,399,399,399,0
20231027,164900,172551888,399,399,399,399,0
20231027,164800,172551888,399,399,399,399,0
20231027,164700,172551888,399,399,399,399,0
20231027,164600,172551888,399,399,399,399,0
20231027,164500,172551888,399,399,399,399,3562
20231027,164400,172551888,399,399,399,399,0
20231027,164300,172551888,399,399,399,399,0
20231027,164200,172551888,399,399,399,399,0
20231027,164100,172551888,399,399,399,399,0
20231027,164000,172551888,399,399,399,399,0
20231027,163900,172551888,399,399,399,399,0
20231027,163800,172551888,399,399,399,399,0
20231027,163700,172551888,399,399,399,399,0
20231027,163600,172551888,399,399,399,399,0
20231027,163500,172551888,399,399,399,399,0
20231027,163400,172551888,399,399,399,399,0
20231027,163300,172551888,399,399,399,399,0
20231027,163200,172551888,399,399,399,399,0
20231027,163100,172551888,399,399,399,399,0
20231027,163000,172551888,399,399,399,399,0
20231027,162900,172551888,399,399,399,399,0
20231027,162800,172551888,399,399,399,399,0
20231027,162700,172551888,399,399,399,399,0
20231027,162600,172551888,399,399,399,399,0
20231027,162500,172551888,399,399,399,399,0
20231027,162400,172551888,399,399,399,399,0
20231027,162300,172551888,399,399,399,399,0
20231027,162200,172551888,399,399,399,399,0
20231027,162100,172551888,399,399,399,399,0
20231027,162000,172551888,399,399,399,399,0
20231027,161900,172551888,399,399,399,399,0
20231027,161800,172551888,399,399,399,399,0
20231027,161700,172551888,399,399,399,399,0
20231027,161600,172551888,399,399,399,399,0
20231027,161500,172551888,399,399,399,399,3562
20231027,161400,172551888,399,399,399,399,0
20231027,161300,172551888,399,399,399,399,0
20231027,161200,172551888,399,399,399,399,0
20231027,161100,172551888,399,399,399,399,0
20231027,161000,172551888,399,399,399,399,0
20231027,160900,172551888,399,399,399,399,0
20231027,160800,172551888,399,399,399,399,0
20231027,160700,172551888,399,399,399,399,0
20231027,160600,172551888,399,399,399,399,0
20231027,160500,172551888,399,399,399,399,0
20231027,160400,172551888,399,399,399,399,0
20231027,160300,172551888,399,399,399,399,0
20231027,160200,172551888,399,399,399,399,0
20231027,160100,172551888,399,399,399,399,0
20231027,160000,172551888,399,399,399,399,0
20231027,155900,172551888,399,399,399,399,0
20231027,155800,172551888,399,399,399,399,0
20231027,155700,172551888,399,399,399,399,0
20231027,155600,172551888,399,399,399,399,0
20231027,155500,172551888,399,399,399,399,0
20231027,155400,172551888,399,399,399,399,0
20231027,155300,172551888,399,399,399,399,0
20231027,155200,172551888,399,399,399,399,0
20231027,155100,172551888,399,399,399,399,0
20231027,155000,172551888,399,399,399,399,0
20231027,154900,172551888,399,399,399,399,0
20231027,154800,172551888,399,399,399,399,0
20231027,154700,172551888,399,399,399,399,0
20231027,154600,172551888,399,399,399,399,0
20231027,154500,172551888,399,399,399,399,3562
20231027,154400,172551888,399,399,399,399,0
20231027,154300,172551888,399,399,399,399,0
20231027,154200,172551888,399,399,399,399,0
20231027,154100,172551888,399,399,399,399,0
20231027,154000,172551888,399,399,399,399,0
20231027,153900,172551888,399,399,399,399,0
20231027,153800,172551888,399,399,399,399,0
20231027,153700,172551888,399,399,399,399,0
20231027,153600,172551888,399,399,399,399,0
20231027,153500,172551888,399,399,399,399,0
20231027,153400,172551888,399,399,399,399,0
20231027,153300,172551888,399,399,399,399,0
20231027,153200,172551888,399,399,399,399,0
20231027,153100,172551888,399,399,399,399,0
20231027,153000,172551888,399,399,399,399,3562
20231027,152900,171130650,399,399,399,399,0
20231027,152800,171130650,399,399,399,399,0
20231027,152700,171130650,399,399,399,399,0
20231027,152600,171130650,399,399,399,399,0
20231027,152500,171130650,399,399,399,399,0
20231027,152400,171130650,399,399,399,399,0
20231027,152300,171130650,399,399,399,399,0
20231027,152200,171130650,399,399,399,399,0
20231027,152100,171130650,399,399,399,399,0
20231027,152000,171130650,399,399,399,399,0
20231027,151900,171130650,399,399,399,399,0
20231027,151800,171130650,399,398,399,398,17
20231027,151700,171123881,398,398,398,398,0
20231027,151600,171123881,398,398,398,398,6
20231027,151500,171121493,398,398,398,398,2590
20231027,151400,170090673,398,398,398,398,12
20231027,151300,170085897,398,398,398,398,5800
20231027,151200,167777497,398,398,398,398,513
20231027,151100,167573323,398,398,398,398,0
20231027,151000,167573323,398,398,398,398,2005
20231027,150900,166775333,398,398,398,398,0
20231027,150800,166775333,398,398,398,398,0
20231027,150700,166775333,398,398,398,398,0
20231027,150600,166775333,398,398,398,398,1
20231027,150500,166774935,398,398,398,398,0
20231027,150400,166774935,398,398,398,398,1804
20231027,150300,166056943,398,398,398,398,25
20231027,150200,166046993,398,397,398,397,3549
20231027,150100,164635038,398,398,398,398,100
20231027,150000,164595238,398,398,398,398,0
20231027,145900,164595238,398,397,398,397,501
20231027,145800,164396340,398,398,398,398,1
20231027,145700,164395942,398,398,398,398,0
20231027,145600,164395942,398,398,398,398,1000
20231027,145500,163997942,398,398,398,398,1
20231027,145400,163997544,398,398,398,398,4
20231027,145300,163995952,398,398,398,398,203
20231027,145200,163915158,398,398,398,398,0
20231027,145100,163915158,398,398,398,398,100
20231027,145000,163875358,398,398,398,398,50
20231027,144900,163855458,398,398,398,398,7
20231027,144800,163852672,397,397,397,397,5000
20231027,144700,161867672,397,397,397,397,0
20231027,144600,161867672,397,397,397,397,0
20231027,144500,161867672,397,398,398,397,1011
20231027,144400,161466279,398,398,398,398,4
20231027,144300,161464687,398,398,398,398,2
20231027,144200,161463891,397,397,397,397,0
20231027,144100,161463891,397,399,399,397,5160
20231027,144000,159415131,399,399,399,399,0
20231027,143900,159415131,399,399,399,399,0
20231027,143800,159415131,399,399,399,399,0
20231027,143700,159415131,399,399,399,399,0
20231027,143600,159415131,399,399,399,399,0
20231027,143500,159415131,399,399,399,398,402
20231027,143400,159255133,398,398,398,398,0
20231027,143300,159255133,398,398,398,398,818
20231027,143200,158929569,398,398,398,398,720
20231027,143100,158643009,398,399,399,398,2266
20231027,143000,157741041,399,399,399,399,0
20231027,142900,157741041,399,398,399,398,11591
20231027,142800,153127822,398,398,398,398,18650
20231027,142700,145705122,399,398,399,398,26
20231027,142600,145694749,399,399,399,399,0
20231027,142500,145694749,399,399,399,399,17244
20231027,142400,138814393,400,400,400,400,100
20231027,142300,138774393,400,401,401,400,110
20231027,142200,138730392,400,400,400,400,0
20231027,142100,138730392,400,400,400,400,21
20231027,142000,138721992,400,400,400,400,0
20231027,141900,138721992,400,400,400,400,1
20231027,141800,138721592,401,401,401,401,0
20231027,141700,138721592,401,401,401,401,0
20231027,141600,138721592,401,401,401,401,0
20231027,141500,138721592,401,401,401,401,1
20231027,141400,138721191,401,401,401,401,0
20231027,141300,138721191,401,401,401,401,1
20231027,141200,138720790,401,400,401,400,198
20231027,141100,138641567,401,401,401,401,2
20231027,141000,138640765,400,401,401,400,7
20231027,140900,138637960,401,401,401,401,13
20231027,140800,138632747,401,401,401,401,0
20231027,140700,138632747,401,400,401,400,18
20231027,140600,138625546,401,401,401,401,1
20231027,140500,138625145,401,401,401,401,1
20231027,140400,138624744,400,400,400,400,0
20231027,140300,138624744,400,400,400,400,0
20231027,140200,138624744,400,401,401,400,28
20231027,140100,138613541,400,400,400,400,0
20231027,140000,138613541,400,400,400,400,0
20231027,135900,138613541,400,400,400,400,0
20231027,135800,138613541,400,400,400,400,0
20231027,135700,138613541,400,400,400,400,306
20231027,135600,138491141,400,400,400,400,0
20231027,135500,138491141,400,400,400,400,1
20231027,135400,138490741,399,399,399,399,0
20231027,135300,138490741,399,399,399,399,300
20231027,135200,138371041,399,399,399,399,7000
20231027,135100,135578041,399,401,401,399,3
20231027,135000,135576841,401,401,401,401,2
20231027,134900,135576039,399,399,399,399,0
20231027,134800,135576039,399,400,400,399,2000
20231027,134700,134777856,400,400,400,400,0
20231027,134600,134777856,400,400,400,400,1
20231027,134500,134777456,400,400,400,400,0
20231027,134400,134777456,400,400,400,400,0
20231027,134300,134777456,400,400,400,400,0
20231027,134200,134777456,400,400,400,400,0
20231027,134100,134777456,400,400,400,400,0
20231027,134000,134777456,400,400,400,400,400
20231027,133900,134617456,400,400,400,400,400
20231027,133800,134457456,400,400,400,400,5031
20231027,133700,132445056,400,400,400,400,0
20231027,133600,132445056,400,399,400,399,10001
20231027,133500,128454656,400,400,400,400,0
20231027,133400,128454656,400,400,400,400,0
20231027,133300,128454656,400,399,400,399,567
20231027,133200,128228173,399,399,399,399,60
20231027,133100,128204233,399,399,399,399,60
20231027,133000,128180293,400,400,400,400,3
20231027,132900,128179093,399,399,399,399,1
20231027,132800,128178694,398,398,398,398,0
20231027,132700,128178694,398,400,400,398,5100
20231027,132600,126147391,400,400,400,400,0
20231027,132500,126147391,400,400,400,400,0
20231027,132400,126147391,400,400,400,400,0
20231027,132300,126147391,400,400,400,400,50
20231027,132200,126127391,400,400,400,400,1
20231027,132100,126126991,398,399,399,398,5317
20231027,132000,124006825,400,400,400,400,0
20231027,131900,124006825,400,399,400,399,11
20231027,131800,124002435,400,400,400,400,0
20231027,131700,124002435,400,399,400,399,7001
20231027,131600,121202736,399,399,399,399,4001
20231027,131500,119606337,399,399,399,399,0
20231027,131400,119606337,399,399,399,399,0
20231027,131300,119606337,399,400,400,399,5565
20231027,131200,117385833,400,400,400,400,1311
20231027,131100,116861433,399,399,399,399,0
20231027,131000,116861433,399,399,399,399,0
20231027,130900,116861433,399,399,399,399,0
20231027,130800,116861433,399,399,399,399,1000
20231027,130700,116462433,399,400,400,399,1963
20231027,130600,115679195,399,400,400,399,12
20231027,130500,115674397,399,399,399,399,0
20231027,130400,115674397,399,399,399,399,73
20231027,130300,115645270,400,400,400,400,0
20231027,130200,115645270,400,400,400,400,0
20231027,130100,115645270,400,400,400,400,2
20231027,130000,115644470,400,400,400,400,25
20231027,125900,115634470,399,400,400,399,1015
20231027,125800,115229470,399,399,399,399,5000
20231027,125700,113234470,400,400,400,400,5
20231027,125600,113232470,400,400,400,400,4
20231027,125500,113230870,400,400,400,400,3
20231027,125400,113229670,400,400,400,400,2
20231027,125300,113228870,400,400,400,400,9
20231027,125200,113225270,400,400,400,400,1
20231027,125100,113224870,399,399,399,399,2555
20231027,125000,112205425,400,400,400,400,1
20231027,124900,112205025,400,400,400,400,10
20231027,124800,112201025,399,399,399,399,0
20231027,124700,112201025,399,399,399,399,2472
20231027,124600,111214697,399,400,400,399,1116
20231027,124500,110768341,400,400,400,400,15062
20231027,124400,104743541,400,401,401,400,3784
20231027,124300,103229490,402,402,402,402,0
20231027,124200,103229490,402,402,402,402,0
20231027,124100,103229490,402,402,402,402,0
20231027,124000,103229490,402,402,402,402,10
20231027,123900,103225470,402,402,402,402,0
20231027,123800,103225470,402,402,402,402,811
20231027,123700,102899448,402,402,402,402,5572
20231027,123600,100659504,402,402,402,402,0
20231027,123500,100659504,402,402,402,402,0
20231027,123400,100659504,402,402,402,402,0
20231027,123300,100659504,402,402,402,402,159
20231027,123200,100595586,402,402,402,402,0
20231027,123100,100595586,402,402,402,402,0
20231027,123000,100595586,402,401,402,401,8780
20231027,122900,97067570,401,401,401,401,1618
20231027,122800,96418752,401,401,401,401,33
20231027,122700,96405519,401,401,401,401,40
20231027,122600,96389479,401,401,401,401,40
20231027,122500,96373439,401,401,401,401,1
20231027,122400,96373038,400,400,400,400,0
20231027,122300,96373038,400,400,400,400,1400
20231027,122200,95813038,400,400,400,400,169
20231027,122100,95745438,400,400,400,400,0
20231027,122000,95745438,400,400,400,400,848
20231027,121900,95406238,400,400,400,400,573
20231027,121800,95177038,400,400,400,400,0
20231027,121700,95177038,400,400,400,400,3
20231027,121600,95175838,401,401,401,401,4
20231027,121500,95174234,401,401,401,401,2
20231027,121400,95173432,401,401,401,401,0
20231027,121300,95173432,401,401,401,401,1
20231027,121200,95173031,401,401,401,401,2
20231027,121100,95172229,401,400,401,400,23
20231027,121000,95163024,400,401,401,400,802
20231027,120900,94841424,401,401,401,401,0
20231027,120800,94841424,401,401,401,401,100
20231027,120700,94801324,401,401,401,401,1212
20231027,120600,94315312,401,401,401,401,0
20231027,120500,94315312,401,400,401,400,801
20231027,120400,93994911,400,401,401,400,256
20231027,120300,93892499,401,401,401,401,17
20231027,120200,93885682,402,402,402,402,58
20231027,120100,93862366,402,402,402,402,11
20231027,120000,93857944,402,402,402,402,4
20231027,115900,93856336,402,402,402,402,1
20231027,115800,93855934,401,401,401,401,357
20231027,115700,93712777,402,401,402,401,23
20231027,115600,93703544,401,401,401,401,13
20231027,115500,93698331,402,402,402,402,0
20231027,115400,93698331,402,402,402,402,0
20231027,115300,93698331,402,402,402,402,712
20231027,115200,93412107,402,402,402,402,200
20231027,115100,93331707,402,402,402,402,3738
20231027,115000,91829031,402,402,402,402,161
20231027,114900,91764309,402,402,402,402,247
20231027,114800,91665015,402,402,402,402,0
20231027,114700,91665015,402,402,402,402,1
20231027,114600,91664613,400,401,401,400,551
20231027,114500,91443712,402,402,402,402,0
20231027,114400,91443712,402,402,402,402,0
20231027,114300,91443712,402,402,402,402,5
20231027,114200,91441702,402,402,402,402,1
20231027,114100,91441300,401,401,401,401,1102
20231027,114000,90999398,401,401,401,401,1100
20231027,113900,90558298,401,401,401,401,801
20231027,113800,90237097,401,401,401,401,43
20231027,113700,90219854,401,401,401,401,1600
20231027,113600,89578254,401,401,401,401,0
20231027,113500,89578254,401,401,401,401,9
20231027,113400,89574645,401,401,401,401,3
20231027,113300,89573442,401,401,401,401,60
20231027,113200,89549382,401,401,401,401,0
20231027,113100,89549382,401,401,401,401,0
20231027,113000,89549382,401,401,401,401,0
20231027,112900,89549382,401,401,401,401,0
20231027,112800,89549382,401,401,401,401,0
20231027,112700,89549382,401,400,401,400,59
20231027,112600,89525743,401,401,401,401,0
20231027,112500,89525743,401,401,401,401,200
20231027,112400,89445543,401,401,401,401,0
20231027,112300,89445543,401,401,401,401,1
20231027,112200,89445142,399,399,399,399,0
20231027,112100,89445142,399,399,399,399,0
20231027,112000,89445142,399,399,399,399,3324
20231027,111900,88118866,400,400,400,400,9431
20231027,111800,84346466,401,401,401,401,1037
20231027,111700,83930629,401,401,401,401,3000
20231027,111600,82727629,401,401,401,401,1
20231027,111500,82727228,401,401,401,400,1302
20231027,111400,82205626,401,401,401,401,0
20231027,111300,82205626,401,401,401,401,15
20231027,111200,82199611,401,401,401,401,10
20231027,111100,82195601,401,401,401,401,13
20231027,111000,82190388,401,401,401,401,122
20231027,110900,82141466,401,401,401,401,0
20231027,110800,82141466,401,401,401,401,0
20231027,110700,82141466,401,401,401,401,66
20231027,110600,82115000,400,400,400,400,20
20231027,110500,82107000,400,400,400,400,5001
20231027,110400,80106600,401,401,401,401,0
20231027,110300,80106600,401,401,401,401,1
20231027,110200,80106199,401,401,401,401,1140
20231027,110100,79649059,401,401,401,401,1
20231027,110000,79648658,400,401,401,400,41
20231027,105900,79632218,401,401,401,401,0
20231027,105800,79632218,401,401,401,401,0
20231027,105700,79632218,401,401,401,401,0
20231027,105600,79632218,401,400,401,400,35
20231027,105500,79618198,401,401,401,401,219
20231027,105400,79530379,401,401,401,401,32
20231027,105300,79517547,401,401,401,401,0
20231027,105200,79517547,401,401,401,401,0
20231027,105100,79517547,401,401,401,401,7
20231027,105000,79514740,400,400,400,400,151
20231027,104900,79454340,400,400,400,400,1
20231027,104800,79453940,400,400,401,400,202
20231027,104700,79373139,400,401,401,400,1001
20231027,104600,78971739,401,401,401,401,3
20231027,104500,78970536,400,400,400,400,0
20231027,104400,78970536,400,400,400,400,2022
20231027,104300,78161736,400,400,400,400,0
20231027,104200,78161736,400,398,400,398,2
20231027,104100,78160938,399,399,399,399,355
20231027,104000,78019293,399,399,399,399,1
20231027,103900,78018894,398,398,398,398,2
20231027,103800,78018098,398,398,398,398,1004
20231027,103700,77618506,399,399,399,399,0
20231027,103600,77618506,399,399,399,399,1
20231027,103500,77618107,399,399,399,399,16
20231027,103400,77611723,399,399,399,399,27
20231027,103300,77600950,399,399,399,399,4
20231027,103200,77599354,400,400,400,400,11
20231027,103100,77594954,400,400,400,400,3
20231027,103000,77593754,400,400,400,400,2
20231027,102900,77592954,399,399,399,399,1
20231027,102800,77592555,399,400,400,398,236
20231027,102700,77498373,399,399,399,399,0
20231027,102600,77498373,399,399,399,399,5000
20231027,102500,75503373,399,399,399,399,9833
20231027,102400,71580006,399,399,399,399,124
20231027,102300,71530530,399,399,399,399,43
20231027,102200,71513373,399,399,399,399,38
20231027,102100,71498211,400,400,400,400,15
20231027,102000,71492211,399,399,399,399,1531
20231027,101900,70881342,399,399,399,399,0
20231027,101800,70881342,399,399,399,399,0
20231027,101700,70881342,399,399,399,399,0
20231027,101600,70881342,399,399,399,399,201
20231027,101500,70801143,399,399,399,399,200
20231027,101400,70721343,399,399,399,399,100
20231027,101300,70681443,399,399,399,399,158
20231027,101200,70618401,399,399,399,399,60
20231027,101100,70594461,399,399,399,399,420
20231027,101000,70426881,399,399,399,399,1000
20231027,100900,70027881,398,397,398,397,4749
20231027,100800,68141949,397,397,397,397,289
20231027,100700,68027216,396,397,397,396,2293
20231027,100600,67119173,397,397,397,396,477
20231027,100500,66929805,398,399,399,398,3
20231027,100400,66928609,399,399,399,399,2
20231027,100300,66927811,399,399,399,399,2
20231027,100200,66927013,400,400,400,400,0
20231027,100100,66927013,400,400,400,400,10
20231027,100000,66923013,400,401,401,397,3543
20231027,095900,65516428,400,398,400,398,25000
20231027,095800,55518449,398,398,398,398,0
20231027,095700,55518449,398,397,398,397,1102
20231027,095600,55080953,396,396,396,396,0
20231027,095500,55080953,396,396,396,396,1163
20231027,095400,54620405,396,396,396,396,6758
20231027,095300,51944237,396,396,396,396,4424
20231027,095200,50192333,395,395,395,395,3827
20231027,095100,48680668,393,393,393,393,0
20231027,095000,48680668,393,393,393,393,8949
20231027,094900,45163711,393,393,393,393,470
20231027,094800,44979001,393,392,393,392,301
20231027,094700,44860808,393,393,393,393,501
20231027,094600,44663915,393,393,393,393,0
20231027,094500,44663915,393,392,393,392,2402
20231027,094400,43722329,393,393,393,393,477
20231027,094300,43534868,393,393,393,393,3238
20231027,094200,42262334,394,396,396,394,32885
20231027,094100,29275596,396,396,396,396,381
20231027,094000,29124720,396,396,396,396,1679
20231027,093900,28459836,396,396,396,396,401
20231027,093800,28301040,396,396,396,396,567
20231027,093700,28076508,396,396,396,396,3
20231027,093600,28075320,396,396,396,396,20
20231027,093500,28067400,398,398,398,396,56
20231027,093400,28045134,398,396,398,396,21
20231027,093300,28036778,398,398,398,398,53
20231027,093200,28015684,398,398,398,398,1
20231027,093100,28015286,398,398,399,397,134
20231027,093000,27961957,398,396,398,396,743
20231027,092900,27667667,395,395,395,395,50
20231027,092800,27647917,396,399,399,396,7323
20231027,092700,24747889,397,397,397,397,0
20231027,092600,24747889,397,397,397,397,643
20231027,092500,24492618,397,397,397,397,100
20231027,092400,24452918,397,398,398,397,309
20231027,092300,24330131,399,399,399,399,3400
20231027,092200,22973531,399,400,400,399,248
20231027,092100,22874333,400,400,400,400,590
20231027,092000,22638333,399,400,400,399,1254
20231027,091900,22136734,399,400,400,399,32
20231027,091800,22123935,400,400,400,400,131
20231027,091700,22071535,400,400,400,400,572
20231027,091600,21842735,399,399,399,399,0
20231027,091500,21842735,399,400,400,399,2
20231027,091400,21841936,400,400,400,400,2384
20231027,091300,20888336,400,400,400,400,114
20231027,091200,20842736,399,399,399,399,40
20231027,091100,20826776,399,399,400,399,37
20231027,091000,20812012,399,400,400,399,11489
20231027,090900,16227881,399,399,399,399,14806
20231027,090800,10320287,400,399,400,399,9308
20231027,090700,6606375,399,398,399,398,1911
20231027,090600,5844868,398,397,398,397,23
20231027,090500,5835725,398,399,399,398,117
20231027,090400,5789148,398,397,398,397,1510
20231027,090300,5189178,396,397,397,396,1130
20231027,090200,4740598,397,398,399,396,915
20231027,090100,4376811,396,396,396,396,202
20231027,090000,4296819,395,395,398,395,10878